Commodity Prices for Crude Oil WTI
Delayed Futures - 13:17 - Tuesday, April 25th
[ 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) 49.23s -0.40 0.00 49.23 49.23 0 49.63 04/24/17 Quote | Opinions | Options
Jun '17 (CLM17) 49.48 +0.25 49.22 49.57 48.87 477250 49.23 13:17 Quote | Opinions | Options
Jul '17 (CLN17) 49.82 +0.24 49.55 49.89 49.22 75983 49.58 13:17 Quote | Opinions | Options
Aug '17 (CLQ17) 50.10 +0.21 49.89 50.18 49.52 40157 49.89 13:16 Quote | Opinions | Options
Sep '17 (CLU17) 50.36 +0.19 50.21 50.41 49.79 31548 50.17 13:17 Quote | Opinions | Options
Oct '17 (CLV17) 50.54 +0.12 50.48 50.65 50.02 17511 50.42 13:15 Quote | Opinions | Options
Nov '17 (CLX17) 50.63 unch 50.80 50.86 50.26 8541 50.63 13:01 Quote | Opinions | Options
Dec '17 (CLZ17) 50.89 +0.08 50.77 51.07 50.38 52133 50.81 13:16 Quote | Opinions | Options
Jan '18 (CLF18) 50.87 -0.07 51.14 51.14 50.60 6470 50.94 12:38 Quote | Opinions | Options
Feb '18 (CLG18) 50.93 -0.10 51.06 51.12 50.66 4454 51.03 12:38 Quote | Opinions | Options
Mar '18 (CLH18) 50.99 -0.09 51.08 51.17 50.70 4724 51.08 12:58 Quote | Opinions | Options
Apr '18 (CLJ18) 50.85 -0.26 51.34 51.34 50.72 1830 51.11 12:04 Quote | Opinions | Options
May '18 (CLK18) 50.78 -0.33 50.79 50.79 50.78 1900 51.11 10:01 Quote | Opinions | Options
Jun '18 (CLM18) 51.03 -0.07 51.23 51.34 50.67 10729 51.10 13:17 Quote | Opinions | Options
Jul '18 (CLN18) 51.01 -0.05 51.01 51.01 51.01 489 51.06 09:26 Quote | Opinions | Options
Aug '18 (CLQ18) 51.02s -0.35 0.00 51.02 51.02 228 51.37 04/24/17 Quote | Opinions | Options
Sep '18 (CLU18) 50.99s -0.35 0.00 50.99 50.99 1822 51.34 04/24/17 Quote | Opinions | Options
Oct '18 (CLV18) 50.96s -0.36 0.00 50.96 50.96 119 51.32 04/24/17 Quote | Opinions | Options
Nov '18 (CLX18) 50.94s -0.38 0.00 50.94 50.94 91 51.32 04/24/17 Quote | Opinions | Options
Dec '18 (CLZ18) 50.83 -0.11 51.09 51.17 50.47 21316 50.94 13:16 Quote | Opinions | Options
Jan '19 (CLF19) 50.90s -0.40 0.00 50.90 50.90 108 51.30 04/24/17 Quote | Opinions | Options
Feb '19 (CLG19) 50.87s -0.41 0.00 50.87 50.87 48 51.28 04/24/17 Quote | Opinions | Options
Mar '19 (CLH19) 50.84s -0.42 0.00 50.84 50.84 9 51.26 04/24/17 Quote | Opinions | Options
Apr '19 (CLJ19) 50.82s -0.43 0.00 50.82 50.82 0 51.25 04/24/17 Quote | Opinions | Options
May '19 (CLK19) 50.83s -0.43 0.00 50.83 50.83 14 51.26 04/24/17 Quote | Opinions | Options
Jun '19 (CLM19) 50.54 -0.31 51.05 51.05 50.49 2009 50.85 11:48 Quote | Opinions | Options
Jul '19 (CLN19) 50.85s -0.43 0.00 50.85 50.85 5 51.28 04/24/17 Quote | Opinions | Options
Aug '19 (CLQ19) 50.87s -0.43 0.00 50.87 50.87 6 51.30 04/24/17 Quote | Opinions | Options
Sep '19 (CLU19) 50.90s -0.43 0.00 50.90 50.90 0 51.33 04/24/17 Quote | Opinions | Options
Oct '19 (CLV19) 50.93s -0.43 0.00 50.93 50.93 6 51.36 04/24/17 Quote | Opinions | Options
Nov '19 (CLX19) 50.97s -0.44 0.00 50.97 50.97 26 51.41 04/24/17 Quote | Opinions | Options
Dec '19 (CLZ19) 50.84 -0.19 51.24 51.24 50.55 2913 51.03 13:16 Quote | Opinions | Options
Jan '20 (CLF20) 51.02s -0.45 0.00 51.02 51.02 0 51.47 04/24/17 Quote | Opinions | Options
Feb '20 (CLG20) 51.03s -0.45 0.00 51.03 51.03 0 51.48 04/24/17 Quote | Opinions | Options
Mar '20 (CLH20) 51.05s -0.45 0.00 51.05 51.05 0 51.50 04/24/17 Quote | Opinions | Options
Apr '20 (CLJ20) 51.08s -0.45 0.00 51.08 51.08 0 51.53 04/24/17 Quote | Opinions | Options
May '20 (CLK20) 51.13s -0.45 0.00 51.13 51.13 0 51.58 04/24/17 Quote | Opinions | Options
Jun '20 (CLM20) 51.19s -0.45 0.00 51.19 51.19 36 51.64 04/24/17 Quote | Opinions | Options
Jul '20 (CLN20) 51.18s -0.45 0.00 51.18 51.18 0 51.63 04/24/17 Quote | Opinions | Options
Aug '20 (CLQ20) 51.20s -0.45 0.00 51.20 51.20 0 51.65 04/24/17 Quote | Opinions | Options
Sep '20 (CLU20) 51.24s -0.45 0.00 51.24 51.24 0 51.69 04/24/17 Quote | Opinions | Options
Oct '20 (CLV20) 51.30s -0.45 0.00 51.30 51.30 0 51.75 04/24/17 Quote | Opinions | Options
Nov '20 (CLX20) 51.38s -0.45 0.00 51.38 51.38 0 51.83 04/24/17 Quote | Opinions | Options
Dec '20 (CLZ20) 51.35 -0.13 51.35 51.35 51.26 98 51.48 08:30 Quote | Opinions | Options
Jan '21 (CLF21) 51.51s -0.45 0.00 51.51 51.51 0 51.96 04/24/17 Quote | Opinions | Options
Feb '21 (CLG21) 51.56s -0.44 0.00 51.56 51.56 0 52.00 04/24/17 Quote | Opinions | Options
Mar '21 (CLH21) 51.62s -0.44 0.00 51.62 51.62 0 52.06 04/24/17 Quote | Opinions | Options
Apr '21 (CLJ21) 51.70s -0.44 0.00 51.70 51.70 0 52.14 04/24/17 Quote | Opinions | Options
May '21 (CLK21) 51.81s -0.43 0.00 51.81 51.81 0 52.24 04/24/17 Quote | Opinions | Options
Jun '21 (CLM21) 51.94s -0.43 0.00 51.94 51.94 0 52.37 04/24/17 Quote | Opinions | Options
Jul '21 (CLN21) 51.95s -0.43 0.00 51.95 51.95 0 52.38 04/24/17 Quote | Opinions | Options
Aug '21 (CLQ21) 52.00s -0.43 0.00 52.00 52.00 0 52.43 04/24/17 Quote | Opinions | Options
Sep '21 (CLU21) 52.08s -0.43 0.00 52.08 52.08 0 52.51 04/24/17 Quote | Opinions | Options
Oct '21 (CLV21) 52.18s -0.42 0.00 52.18 52.18 0 52.60 04/24/17 Quote | Opinions | Options
Nov '21 (CLX21) 52.29s -0.42 0.00 52.29 52.29 0 52.71 04/24/17 Quote | Opinions | Options
Dec '21 (CLZ21) 52.21 -0.22 52.21 52.21 52.21 47 52.43 10:24 Quote | Opinions | Options
Jan '22 (CLF22) 52.48s -0.42 0.00 52.48 52.48 0 52.90 04/24/17 Quote | Opinions | Options
Feb '22 (CLG22) 52.54s -0.42 0.00 52.54 52.54 0 52.96 04/24/17 Quote | Opinions | Options
Mar '22 (CLH22) 52.62s -0.42 0.00 52.62 52.62 0 53.04 04/24/17 Quote | Opinions | Options
Apr '22 (CLJ22) 52.71s -0.42 0.00 52.71 52.71 0 53.13 04/24/17 Quote | Opinions | Options
May '22 (CLK22) 52.82s -0.42 0.00 52.82 52.82 0 53.24 04/24/17 Quote | Opinions | Options
Jun '22 (CLM22) 52.94s -0.42 0.00 52.94 52.94 0 53.36 04/24/17 Quote | Opinions | Options
Jul '22 (CLN22) 52.98s -0.42 0.00 52.98 52.98 0 53.40 04/24/17 Quote | Opinions | Options
Aug '22 (CLQ22) 53.04s -0.42 0.00 53.04 53.04 0 53.46 04/24/17 Quote | Opinions | Options
Sep '22 (CLU22) 53.13s -0.42 0.00 53.13 53.13 0 53.55 04/24/17 Quote | Opinions | Options
Oct '22 (CLV22) 53.23s -0.42 0.00 53.23 53.23 0 53.65 04/24/17 Quote | Opinions | Options
Nov '22 (CLX22) 53.35s -0.42 0.00 53.35 53.35 0 53.77 04/24/17 Quote | Opinions | Options
Dec '22 (CLZ22) 53.49s -0.41 0.00 53.93 53.49 0 53.90 04/24/17 Quote | Opinions | Options
Jun '23 (CLM23) 53.95s -0.40 0.00 53.95 53.95 0 54.35 04/24/17 Quote | Opinions | Options
Dec '23 (CLZ23) 54.42s -0.40 0.00 54.42 54.42 0 54.82 04/24/17 Quote | Opinions | Options
Jun '24 (CLM24) 54.81s -0.40 0.00 54.81 54.81 0 55.21 04/24/17 Quote | Opinions | Options
Dec '24 (CLZ24) 55.22s -0.40 0.00 55.22 55.22 0 55.62 04/24/17 Quote | Opinions | Options
Jun '25 (CLM25) 55.44s -0.40 0.00 55.44 55.44 0 55.84 04/24/17 Quote | Opinions | Options
Dec '25 (CLZ25) 55.67s -0.40 0.00 55.67 55.67 0 56.07 04/24/17 Quote | Opinions | Options

Futures Commentary and Analysis

Joseph Vartanian - Inside Futures - 46 mins ago

Oppurtunities in the gold market with the recent correction in prices
 
Dennis Smith - Inside Futures - 1 hr 41 mins ago

Total pork is down 10% from last year.
 
Michael Seery - Inside Futures - 1 hr 49 mins ago

Looking to sell more
 
Michael Seery - Inside Futures - 2 hrs 54 mins ago

The weather market begins
 

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