Commodity Prices for Crude Oil WTI
Delayed Futures - 00:41 - Tuesday, October 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) 51.91s +0.03 0.00 51.91 51.91 0 51.88 10/23/17 Quote | Opinions | Options
Dec '17 (CLZ17) 51.99 +0.09 51.89 52.04 51.87 10363 51.90 00:41 Quote | Opinions | Options
Jan '18 (CLF18) 52.17 +0.09 52.08 52.21 52.05 954 52.08 00:40 Quote | Opinions | Options
Feb '18 (CLG18) 52.30 +0.11 52.15 52.31 52.15 276 52.19 00:31 Quote | Opinions | Options
Mar '18 (CLH18) 52.36 +0.10 52.22 52.37 52.22 126 52.26 00:33 Quote | Opinions | Options
Apr '18 (CLJ18) 52.33 +0.05 52.33 52.33 52.33 22 52.28 10/23/17 Quote | Opinions | Options
May '18 (CLK18) 52.25s -0.04 52.48 52.67 52.09 22640 52.29 10/23/17 Quote | Opinions | Options
Jun '18 (CLM18) 52.22 +0.04 52.16 52.25 52.14 118 52.18 10/23/17 Quote | Opinions | Options
Jul '18 (CLN18) 52.09 +0.03 52.09 52.09 52.09 4 52.06 10/23/17 Quote | Opinions | Options
Aug '18 (CLQ18) 51.93s -0.07 52.25 52.33 51.82 1397 52.00 10/23/17 Quote | Opinions | Options
Sep '18 (CLU18) 51.75 -0.05 51.75 51.75 51.75 17 51.80 10/23/17 Quote | Opinions | Options
Oct '18 (CLV18) 51.67s -0.09 52.05 52.06 51.54 929 51.76 10/23/17 Quote | Opinions | Options
Nov '18 (CLX18) 51.54s -0.10 51.75 51.94 51.46 1445 51.64 10/23/17 Quote | Opinions | Options
Dec '18 (CLZ18) 51.47 +0.04 51.45 51.51 51.40 150 51.43 00:35 Quote | Opinions | Options
Jan '19 (CLF19) 51.28 unch 51.28 51.28 51.28 7 51.28 10/23/17 Quote | Opinions | Options
Feb '19 (CLG19) 51.14 -0.11 0.00 51.14 51.14 596 51.25 10/23/17 Quote | Opinions | Options
Mar '19 (CLH19) 51.01s -0.11 51.14 51.14 51.01 1237 51.12 10/23/17 Quote | Opinions | Options
Apr '19 (CLJ19) 50.90 -0.12 0.00 50.90 50.90 362 51.02 10/23/17 Quote | Opinions | Options
May '19 (CLK19) 50.79 -0.13 0.00 50.79 50.79 506 50.92 10/23/17 Quote | Opinions | Options
Jun '19 (CLM19) 50.73 +0.01 50.73 50.73 50.73 1 50.72 10/23/17 Quote | Opinions | Options
Jul '19 (CLN19) 50.61s -0.16 0.00 50.61 50.58 238 50.77 10/23/17 Quote | Opinions | Options
Aug '19 (CLQ19) 50.52 -0.17 0.00 50.52 50.52 26 50.69 10/23/17 Quote | Opinions | Options
Sep '19 (CLU19) 50.45 -0.18 0.00 50.45 50.45 65 50.63 10/23/17 Quote | Opinions | Options
Oct '19 (CLV19) 50.41s -0.18 0.00 50.41 50.32 64 50.59 10/23/17 Quote | Opinions | Options
Nov '19 (CLX19) 50.37s -0.18 0.00 50.37 50.37 159 50.55 10/23/17 Quote | Opinions | Options
Dec '19 (CLZ19) 50.29 -0.04 50.29 50.29 50.29 10 50.33 10/23/17 Quote | Opinions | Options
Jan '20 (CLF20) 50.25s -0.19 0.00 50.25 50.25 0 50.44 10/23/17 Quote | Opinions | Options
Feb '20 (CLG20) 50.18s -0.19 0.00 50.18 50.18 1 50.37 10/23/17 Quote | Opinions | Options
Mar '20 (CLH20) 50.11s -0.20 0.00 50.11 50.11 11 50.31 10/23/17 Quote | Opinions | Options
Apr '20 (CLJ20) 50.06s -0.20 0.00 50.06 50.06 0 50.26 10/23/17 Quote | Opinions | Options
May '20 (CLK20) 50.01s -0.21 0.00 50.01 50.01 0 50.22 10/23/17 Quote | Opinions | Options
Jun '20 (CLM20) 49.98 -0.21 0.00 49.98 49.98 57 50.19 10/23/17 Quote | Opinions | Options
Jul '20 (CLN20) 49.92s -0.21 0.00 49.92 49.92 0 50.13 10/23/17 Quote | Opinions | Options
Aug '20 (CLQ20) 49.89s -0.21 0.00 49.89 49.89 0 50.10 10/23/17 Quote | Opinions | Options
Sep '20 (CLU20) 49.87s -0.21 0.00 49.87 49.87 0 50.08 10/23/17 Quote | Opinions | Options
Oct '20 (CLV20) 49.86s -0.21 0.00 49.86 49.86 0 50.07 10/23/17 Quote | Opinions | Options
Nov '20 (CLX20) 49.86s -0.21 0.00 49.86 49.86 50 50.07 10/23/17 Quote | Opinions | Options
Dec '20 (CLZ20) 49.87s -0.21 50.17 50.29 49.78 449 50.08 10/23/17 Quote | Opinions | Options
Jan '21 (CLF21) 49.82s -0.21 0.00 49.82 49.82 50 50.03 10/23/17 Quote | Opinions | Options
Feb '21 (CLG21) 49.78s -0.22 0.00 49.78 49.78 0 50.00 10/23/17 Quote | Opinions | Options
Mar '21 (CLH21) 49.75s -0.22 0.00 49.75 49.75 0 49.97 10/23/17 Quote | Opinions | Options
Apr '21 (CLJ21) 49.74s -0.22 0.00 49.74 49.74 0 49.96 10/23/17 Quote | Opinions | Options
May '21 (CLK21) 49.74s -0.22 0.00 49.74 49.74 0 49.96 10/23/17 Quote | Opinions | Options
Jun '21 (CLM21) 49.76s -0.22 0.00 49.76 49.76 0 49.98 10/23/17 Quote | Opinions | Options
Jul '21 (CLN21) 49.71s -0.23 0.00 49.71 49.71 0 49.94 10/23/17 Quote | Opinions | Options
Aug '21 (CLQ21) 49.69s -0.23 0.00 49.69 49.69 0 49.92 10/23/17 Quote | Opinions | Options
Sep '21 (CLU21) 49.68s -0.23 0.00 49.68 49.68 0 49.91 10/23/17 Quote | Opinions | Options
Oct '21 (CLV21) 49.69s -0.23 0.00 49.69 49.69 0 49.92 10/23/17 Quote | Opinions | Options
Nov '21 (CLX21) 49.71s -0.24 0.00 49.71 49.71 0 49.95 10/23/17 Quote | Opinions | Options
Dec '21 (CLZ21) 49.75 -0.24 0.00 49.75 49.75 145 49.99 10/23/17 Quote | Opinions | Options
Jan '22 (CLF22) 49.73s -0.24 0.00 49.73 49.73 0 49.97 10/23/17 Quote | Opinions | Options
Feb '22 (CLG22) 49.72s -0.24 0.00 49.72 49.72 0 49.96 10/23/17 Quote | Opinions | Options
Mar '22 (CLH22) 49.71s -0.24 0.00 49.71 49.71 0 49.95 10/23/17 Quote | Opinions | Options
Apr '22 (CLJ22) 49.71s -0.24 0.00 49.71 49.71 0 49.95 10/23/17 Quote | Opinions | Options
May '22 (CLK22) 49.75s -0.24 0.00 49.75 49.75 0 49.99 10/23/17 Quote | Opinions | Options
Jun '22 (CLM22) 49.81s -0.24 0.00 49.81 49.81 0 50.05 10/23/17 Quote | Opinions | Options
Jul '22 (CLN22) 49.79s -0.24 0.00 49.79 49.79 0 50.03 10/23/17 Quote | Opinions | Options
Aug '22 (CLQ22) 49.78s -0.24 0.00 49.78 49.78 0 50.02 10/23/17 Quote | Opinions | Options
Sep '22 (CLU22) 49.79s -0.24 0.00 49.79 49.79 0 50.03 10/23/17 Quote | Opinions | Options
Oct '22 (CLV22) 49.82s -0.24 0.00 49.82 49.82 0 50.06 10/23/17 Quote | Opinions | Options
Nov '22 (CLX22) 49.88s -0.24 0.00 49.88 49.88 0 50.12 10/23/17 Quote | Opinions | Options
Dec '22 (CLZ22) 49.95s -0.24 0.00 49.95 49.95 2 50.19 10/23/17 Quote | Opinions | Options
Jun '23 (CLM23) 50.16s -0.24 0.00 50.16 50.16 0 50.40 10/23/17 Quote | Opinions | Options
Dec '23 (CLZ23) 50.45s -0.24 0.00 50.45 50.45 2 50.69 10/23/17 Quote | Opinions | Options
Jun '24 (CLM24) 50.69s -0.24 0.00 50.69 50.69 0 50.93 10/23/17 Quote | Opinions | Options
Dec '24 (CLZ24) 51.00s -0.24 0.00 51.00 51.00 2 51.24 10/23/17 Quote | Opinions | Options
Jun '25 (CLM25) 51.30s -0.24 0.00 51.30 51.30 0 51.54 10/23/17 Quote | Opinions | Options
Dec '25 (CLZ25) 51.60s -0.24 52.00 52.00 51.60 2 51.84 10/23/17 Quote | Opinions | Options

Futures Commentary and Analysis

Cary Artac - Inside Futures - Mon Oct 23, 6:57PM CDT

For Today 3 to 5 Days Out 2 to 3 Weeks Out Plus Hedgers Highlights
 
Daniel D. Burke - Inside Futures - Mon Oct 23, 3:16PM CDT

BUYING DIPS-FUNCTION OF BEING LONG ALREADY
 
Nadia Simmons - Inside Futures - Mon Oct 23, 10:34AM CDT

On Friday, crude oil bounced off sessions low and closed the previous week slightly below $52. Did it change anything in the short term?
 
Bill Baruch - Inside Futures - Mon Oct 23, 8:05AM CDT

What is moving the market the market as we start a new trading week? These are a few things on our radar.
 

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