Commodity Prices for Crude Oil WTI
Delayed Futures - 21:54 - Wednesday, May 24th
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Cash (CLY00) 51.35s -0.13 0.00 51.35 51.35 0 51.48 05/24/17 Quote | Opinions | Options
Jul '17 (CLN17) 51.78 +0.42 51.25 51.93 51.25 33055 51.36 21:54 Quote | Opinions | Options
Aug '17 (CLQ17) 52.01 +0.42 51.47 52.14 51.47 2809 51.59 21:54 Quote | Opinions | Options
Sep '17 (CLU17) 52.17 +0.41 51.70 52.29 51.67 582 51.76 21:52 Quote | Opinions | Options
Oct '17 (CLV17) 52.32 +0.43 51.80 52.44 51.80 629 51.89 21:54 Quote | Opinions | Options
Nov '17 (CLX17) 52.44 +0.43 52.00 52.53 52.00 214 52.01 21:49 Quote | Opinions | Options
Dec '17 (CLZ17) 52.50 +0.41 52.01 52.62 52.01 1919 52.09 21:49 Quote | Opinions | Options
Jan '18 (CLF18) 52.56 +0.44 52.25 52.56 52.25 104 52.12 20:47 Quote | Opinions | Options
Feb '18 (CLG18) 52.26 +0.17 52.26 52.26 52.26 12 52.09 18:15 Quote | Opinions | Options
Mar '18 (CLH18) 52.50 +0.48 52.05 52.50 52.05 285 52.02 20:33 Quote | Opinions | Options
Apr '18 (CLJ18) 52.37 +0.44 52.37 52.37 52.37 83 51.93 20:57 Quote | Opinions | Options
May '18 (CLK18) 52.24 +0.42 52.00 52.25 52.00 154 51.82 20:45 Quote | Opinions | Options
Jun '18 (CLM18) 52.12 +0.41 51.70 52.16 51.70 601 51.71 20:48 Quote | Opinions | Options
Jul '18 (CLN18) 51.60s -0.31 0.00 51.60 51.60 1419 51.91 05/24/17 Quote | Opinions | Options
Aug '18 (CLQ18) 51.50s -0.31 0.00 51.50 51.50 497 51.81 05/24/17 Quote | Opinions | Options
Sep '18 (CLU18) 51.41s -0.31 0.00 51.41 51.41 3168 51.72 05/24/17 Quote | Opinions | Options
Oct '18 (CLV18) 51.33s -0.31 51.61 51.61 51.33 1102 51.64 05/24/17 Quote | Opinions | Options
Nov '18 (CLX18) 51.27s -0.30 0.00 51.27 51.27 561 51.57 05/24/17 Quote | Opinions | Options
Dec '18 (CLZ18) 51.67 +0.46 51.43 51.70 51.43 663 51.21 21:30 Quote | Opinions | Options
Jan '19 (CLF19) 51.13s -0.30 0.00 51.13 51.13 349 51.43 05/24/17 Quote | Opinions | Options
Feb '19 (CLG19) 51.05s -0.31 0.00 51.05 51.05 97 51.36 05/24/17 Quote | Opinions | Options
Mar '19 (CLH19) 50.98s -0.32 0.00 50.98 50.98 241 51.30 05/24/17 Quote | Opinions | Options
Apr '19 (CLJ19) 50.93s -0.33 0.00 50.93 50.93 114 51.26 05/24/17 Quote | Opinions | Options
May '19 (CLK19) 50.89s -0.34 0.00 50.89 50.89 37 51.23 05/24/17 Quote | Opinions | Options
Jun '19 (CLM19) 51.33 +0.48 51.21 51.33 51.21 185 50.85 20:33 Quote | Opinions | Options
Jul '19 (CLN19) 50.80s -0.36 0.00 50.80 50.80 10 51.16 05/24/17 Quote | Opinions | Options
Aug '19 (CLQ19) 50.78s -0.37 0.00 50.78 50.78 6 51.15 05/24/17 Quote | Opinions | Options
Sep '19 (CLU19) 50.76s -0.38 0.00 50.76 50.76 5 51.14 05/24/17 Quote | Opinions | Options
Oct '19 (CLV19) 50.77s -0.38 0.00 50.77 50.77 0 51.15 05/24/17 Quote | Opinions | Options
Nov '19 (CLX19) 50.79s -0.39 0.00 50.79 50.79 250 51.18 05/24/17 Quote | Opinions | Options
Dec '19 (CLZ19) 51.29 +0.46 51.29 51.29 51.29 51 50.83 20:43 Quote | Opinions | Options
Jan '20 (CLF20) 50.81s -0.41 0.00 50.81 50.81 250 51.22 05/24/17 Quote | Opinions | Options
Feb '20 (CLG20) 50.81s -0.41 0.00 50.81 50.81 0 51.22 05/24/17 Quote | Opinions | Options
Mar '20 (CLH20) 50.81s -0.42 0.00 50.81 50.81 0 51.23 05/24/17 Quote | Opinions | Options
Apr '20 (CLJ20) 50.82s -0.42 0.00 50.82 50.82 0 51.24 05/24/17 Quote | Opinions | Options
May '20 (CLK20) 50.83s -0.43 0.00 50.83 50.83 0 51.26 05/24/17 Quote | Opinions | Options
Jun '20 (CLM20) 50.86s -0.44 0.00 50.86 50.86 33 51.30 05/24/17 Quote | Opinions | Options
Jul '20 (CLN20) 50.84s -0.45 0.00 50.84 50.84 0 51.29 05/24/17 Quote | Opinions | Options
Aug '20 (CLQ20) 50.84s -0.46 0.00 50.84 50.84 0 51.30 05/24/17 Quote | Opinions | Options
Sep '20 (CLU20) 50.87s -0.47 0.00 50.87 50.87 4 51.34 05/24/17 Quote | Opinions | Options
Oct '20 (CLV20) 50.92s -0.48 0.00 50.92 50.92 0 51.40 05/24/17 Quote | Opinions | Options
Nov '20 (CLX20) 51.00s -0.48 0.00 51.00 51.00 0 51.48 05/24/17 Quote | Opinions | Options
Dec '20 (CLZ20) 51.10s -0.49 51.65 51.71 51.05 1467 51.59 05/24/17 Quote | Opinions | Options
Jan '21 (CLF21) 51.12s -0.50 0.00 51.12 51.12 0 51.62 05/24/17 Quote | Opinions | Options
Feb '21 (CLG21) 51.16s -0.50 0.00 51.16 51.16 0 51.66 05/24/17 Quote | Opinions | Options
Mar '21 (CLH21) 51.22s -0.51 0.00 51.22 51.22 0 51.73 05/24/17 Quote | Opinions | Options
Apr '21 (CLJ21) 51.30s -0.52 0.00 51.30 51.30 0 51.82 05/24/17 Quote | Opinions | Options
May '21 (CLK21) 51.40s -0.53 0.00 51.40 51.40 0 51.93 05/24/17 Quote | Opinions | Options
Jun '21 (CLM21) 51.52s -0.54 0.00 51.52 51.52 0 52.06 05/24/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.54s -0.54 0.00 51.54 51.54 0 52.08 05/24/17 Quote | Opinions | Options
Aug '21 (CLQ21) 51.58s -0.55 0.00 51.58 51.58 0 52.13 05/24/17 Quote | Opinions | Options
Sep '21 (CLU21) 51.65s -0.56 0.00 51.65 51.65 0 52.21 05/24/17 Quote | Opinions | Options
Oct '21 (CLV21) 51.74s -0.57 0.00 51.74 51.74 0 52.31 05/24/17 Quote | Opinions | Options
Nov '21 (CLX21) 51.86s -0.57 0.00 51.86 51.86 0 52.43 05/24/17 Quote | Opinions | Options
Dec '21 (CLZ21) 52.00s -0.58 52.30 52.70 51.97 179 52.58 05/24/17 Quote | Opinions | Options
Jan '22 (CLF22) 52.05s -0.59 0.00 52.05 52.05 0 52.64 05/24/17 Quote | Opinions | Options
Feb '22 (CLG22) 52.12s -0.59 0.00 52.12 52.12 0 52.71 05/24/17 Quote | Opinions | Options
Mar '22 (CLH22) 52.21s -0.59 0.00 52.21 52.21 0 52.80 05/24/17 Quote | Opinions | Options
Apr '22 (CLJ22) 52.32s -0.59 0.00 52.32 52.32 0 52.91 05/24/17 Quote | Opinions | Options
May '22 (CLK22) 52.44s -0.59 0.00 52.44 52.44 0 53.03 05/24/17 Quote | Opinions | Options
Jun '22 (CLM22) 52.58s -0.59 0.00 52.58 52.58 0 53.17 05/24/17 Quote | Opinions | Options
Jul '22 (CLN22) 52.62s -0.59 0.00 52.62 52.62 0 53.21 05/24/17 Quote | Opinions | Options
Aug '22 (CLQ22) 52.69s -0.59 0.00 52.69 52.69 0 53.28 05/24/17 Quote | Opinions | Options
Sep '22 (CLU22) 52.78s -0.59 0.00 52.78 52.78 0 53.37 05/24/17 Quote | Opinions | Options
Oct '22 (CLV22) 52.90s -0.59 0.00 52.90 52.90 0 53.49 05/24/17 Quote | Opinions | Options
Nov '22 (CLX22) 53.04s -0.59 0.00 53.04 53.04 0 53.63 05/24/17 Quote | Opinions | Options
Dec '22 (CLZ22) 53.20s -0.59 0.00 53.95 53.20 1 53.79 05/24/17 Quote | Opinions | Options
Jun '23 (CLM23) 53.70s -0.59 0.00 53.70 53.70 0 54.29 05/24/17 Quote | Opinions | Options
Dec '23 (CLZ23) 54.21s -0.59 0.00 54.21 54.21 0 54.80 05/24/17 Quote | Opinions | Options
Jun '24 (CLM24) 54.60s -0.59 0.00 54.60 54.60 0 55.19 05/24/17 Quote | Opinions | Options
Dec '24 (CLZ24) 55.00s -0.59 0.00 55.00 55.00 0 55.59 05/24/17 Quote | Opinions | Options
Jun '25 (CLM25) 55.22s -0.59 0.00 55.22 55.22 0 55.81 05/24/17 Quote | Opinions | Options
Dec '25 (CLZ25) 55.45s -0.59 0.00 55.45 55.45 0 56.04 05/24/17 Quote | Opinions | Options

Futures Commentary and Analysis

Ben DiCostanzo - Inside Futures - Wed May 24, 4:38PM CDT

Livestock Levels
 
Burton Schlichter - Inside Futures - Wed May 24, 12:50PM CDT

TRADE ALERT - Crude Oil
 
Jason Rotman - Inside Futures - Wed May 24, 11:37AM CDT

Here's a Unique Energy Spread Idea
 
Daniel D. Burke - Inside Futures - Wed May 24, 10:25AM CDT

EDZ19 ON THE RISE - "BAD MOON RISING"
 

Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us