Commodity Prices for Crude Oil WTI
Delayed Futures - 18:06 - Saturday, 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) 57.18s -0.48 0.00 57.18 57.18 0 57.66 04/24/15 Quote | Opinions | Options
Jun '15 (CLM15) 57.15s -0.59 57.53 57.95 56.50 308600 57.74 04/24/15 Quote | Opinions | Options
Jul '15 (CLN15) 58.90s -0.36 59.03 59.49 58.25 94056 59.26 04/24/15 Quote | Opinions | Options
Aug '15 (CLQ15) 59.85s -0.28 60.03 60.36 59.25 49623 60.13 04/24/15 Quote | Opinions | Options
Sep '15 (CLU15) 60.50s -0.17 60.58 60.92 59.92 55814 60.67 04/24/15 Quote | Opinions | Options
Oct '15 (CLV15) 61.04s -0.07 61.00 61.30 60.46 28785 61.11 04/24/15 Quote | Opinions | Options
Nov '15 (CLX15) 61.54s -0.03 61.47 61.71 61.02 14201 61.57 04/24/15 Quote | Opinions | Options
Dec '15 (CLZ15) 62.03s -0.01 61.92 62.32 61.48 60503 62.04 04/24/15 Quote | Opinions | Options
Jan '16 (CLF16) 62.43s +0.02 62.24 62.59 61.90 5661 62.41 04/24/15 Quote | Opinions | Options
Feb '16 (CLG16) 62.72s +0.04 62.50 62.91 62.27 2554 62.68 04/24/15 Quote | Opinions | Options
Mar '16 (CLH16) 62.98s +0.06 62.73 63.12 62.45 7109 62.92 04/24/15 Quote | Opinions | Options
Apr '16 (CLJ16) 63.20s +0.07 63.04 63.21 63.04 775 63.13 04/24/15 Quote | Opinions | Options
May '16 (CLK16) 63.39s +0.07 62.85 63.39 62.85 729 63.32 04/24/15 Quote | Opinions | Options
Jun '16 (CLM16) 63.57s +0.05 63.32 63.66 63.00 14565 63.52 04/24/15 Quote | Opinions | Options
Jul '16 (CLN16) 63.68s +0.03 0.00 63.68 63.68 656 63.65 04/24/15 Quote | Opinions | Options
Aug '16 (CLQ16) 63.80s -0.01 63.95 63.95 63.80 351 63.81 04/24/15 Quote | Opinions | Options
Sep '16 (CLU16) 63.95s -0.05 0.00 63.95 63.95 1627 64.00 04/24/15 Quote | Opinions | Options
Oct '16 (CLV16) 64.11s -0.09 0.00 64.11 64.11 265 64.20 04/24/15 Quote | Opinions | Options
Nov '16 (CLX16) 64.31s -0.13 0.00 64.31 64.31 614 64.44 04/24/15 Quote | Opinions | Options
Dec '16 (CLZ16) 64.52s -0.16 64.42 64.80 64.03 22898 64.68 04/24/15 Quote | Opinions | Options
Jan '17 (CLF17) 64.59s -0.19 0.00 64.59 64.59 379 64.78 04/24/15 Quote | Opinions | Options
Feb '17 (CLG17) 64.66s -0.23 0.00 64.66 64.66 178 64.89 04/24/15 Quote | Opinions | Options
Mar '17 (CLH17) 64.76s -0.27 0.00 64.76 64.76 93 65.03 04/24/15 Quote | Opinions | Options
Apr '17 (CLJ17) 64.85s -0.32 0.00 64.85 64.85 11 65.17 04/24/15 Quote | Opinions | Options
May '17 (CLK17) 64.95s -0.37 0.00 64.95 64.95 17 65.32 04/24/15 Quote | Opinions | Options
Jun '17 (CLM17) 65.05s -0.42 65.35 65.35 64.93 1187 65.47 04/24/15 Quote | Opinions | Options
Jul '17 (CLN17) 65.09s -0.46 0.00 65.09 65.09 0 65.55 04/24/15 Quote | Opinions | Options
Aug '17 (CLQ17) 65.19s -0.50 0.00 65.19 65.19 0 65.69 04/24/15 Quote | Opinions | Options
Sep '17 (CLU17) 65.31s -0.54 0.00 65.31 65.31 0 65.85 04/24/15 Quote | Opinions | Options
Oct '17 (CLV17) 65.43s -0.58 0.00 65.43 65.43 0 66.01 04/24/15 Quote | Opinions | Options
Nov '17 (CLX17) 65.56s -0.62 0.00 65.56 65.56 0 66.18 04/24/15 Quote | Opinions | Options
Dec '17 (CLZ17) 65.71s -0.65 66.25 66.25 65.30 6856 66.36 04/24/15 Quote | Opinions | Options
Jan '18 (CLF18) 65.69s -0.68 0.00 65.69 65.69 0 66.37 04/24/15 Quote | Opinions | Options
Feb '18 (CLG18) 65.70s -0.71 0.00 65.70 65.70 0 66.41 04/24/15 Quote | Opinions | Options
Mar '18 (CLH18) 65.74s -0.74 0.00 65.74 65.74 0 66.48 04/24/15 Quote | Opinions | Options
Apr '18 (CLJ18) 65.80s -0.77 0.00 65.80 65.80 0 66.57 04/24/15 Quote | Opinions | Options
May '18 (CLK18) 65.87s -0.80 0.00 65.87 65.87 0 66.67 04/24/15 Quote | Opinions | Options
Jun '18 (CLM18) 65.98s -0.83 0.00 65.98 65.98 15 66.81 04/24/15 Quote | Opinions | Options
Jul '18 (CLN18) 65.97s -0.86 0.00 65.97 65.97 0 66.83 04/24/15 Quote | Opinions | Options
Aug '18 (CLQ18) 66.02s -0.89 0.00 66.02 66.02 0 66.91 04/24/15 Quote | Opinions | Options
Sep '18 (CLU18) 66.09s -0.92 0.00 66.09 66.09 0 67.01 04/24/15 Quote | Opinions | Options
Oct '18 (CLV18) 66.17s -0.95 0.00 66.17 66.17 0 67.12 04/24/15 Quote | Opinions | Options
Nov '18 (CLX18) 66.26s -0.98 0.00 66.26 66.26 0 67.24 04/24/15 Quote | Opinions | Options
Dec '18 (CLZ18) 66.37s -1.01 67.10 67.10 66.01 2155 67.38 04/24/15 Quote | Opinions | Options
Jan '19 (CLF19) 66.35s -1.03 0.00 66.35 66.35 0 67.38 04/24/15 Quote | Opinions | Options
Feb '19 (CLG19) 66.35s -1.05 0.00 66.35 66.35 0 67.40 04/24/15 Quote | Opinions | Options
Mar '19 (CLH19) 66.36s -1.06 0.00 66.36 66.36 0 67.42 04/24/15 Quote | Opinions | Options
Apr '19 (CLJ19) 66.38s -1.07 0.00 66.38 66.38 0 67.45 04/24/15 Quote | Opinions | Options
May '19 (CLK19) 66.40s -1.09 0.00 66.40 66.40 0 67.49 04/24/15 Quote | Opinions | Options
Jun '19 (CLM19) 66.44s -1.10 0.00 66.44 66.44 0 67.54 04/24/15 Quote | Opinions | Options
Jul '19 (CLN19) 66.40s -1.11 0.00 66.40 66.40 0 67.51 04/24/15 Quote | Opinions | Options
Aug '19 (CLQ19) 66.42s -1.12 0.00 66.42 66.42 0 67.54 04/24/15 Quote | Opinions | Options
Sep '19 (CLU19) 66.48s -1.14 0.00 66.48 66.48 0 67.62 04/24/15 Quote | Opinions | Options
Oct '19 (CLV19) 66.56s -1.16 0.00 66.56 66.56 0 67.72 04/24/15 Quote | Opinions | Options
Nov '19 (CLX19) 66.66s -1.17 0.00 66.66 66.66 0 67.83 04/24/15 Quote | Opinions | Options
Dec '19 (CLZ19) 66.77s -1.18 67.15 67.15 66.77 173 67.95 04/24/15 Quote | Opinions | Options
Jan '20 (CLF20) 66.75s -1.18 0.00 66.75 66.75 0 67.93 04/24/15 Quote | Opinions | Options
Feb '20 (CLG20) 66.74s -1.18 0.00 66.74 66.74 0 67.92 04/24/15 Quote | Opinions | Options
Mar '20 (CLH20) 66.76s -1.17 0.00 66.76 66.76 0 67.93 04/24/15 Quote | Opinions | Options
Apr '20 (CLJ20) 66.78s -1.16 0.00 66.78 66.78 0 67.94 04/24/15 Quote | Opinions | Options
May '20 (CLK20) 66.81s -1.16 0.00 66.81 66.81 0 67.97 04/24/15 Quote | Opinions | Options
Jun '20 (CLM20) 66.86s -1.16 0.00 66.86 66.86 0 68.02 04/24/15 Quote | Opinions | Options
Jul '20 (CLN20) 66.83s -1.15 0.00 66.83 66.83 0 67.98 04/24/15 Quote | Opinions | Options
Aug '20 (CLQ20) 66.83s -1.15 0.00 66.83 66.83 0 67.98 04/24/15 Quote | Opinions | Options
Sep '20 (CLU20) 66.86s -1.15 0.00 66.86 66.86 0 68.01 04/24/15 Quote | Opinions | Options
Oct '20 (CLV20) 66.91s -1.15 0.00 66.91 66.91 0 68.06 04/24/15 Quote | Opinions | Options
Nov '20 (CLX20) 66.98s -1.14 0.00 66.98 66.98 0 68.12 04/24/15 Quote | Opinions | Options
Dec '20 (CLZ20) 67.07s -1.13 67.25 67.54 67.07 15 68.20 04/24/15 Quote | Opinions | Options
Jun '21 (CLM21) 67.22s -1.13 0.00 67.22 67.22 0 68.35 04/24/15 Quote | Opinions | Options
Dec '21 (CLZ21) 67.37s -1.13 67.91 67.91 67.37 1 68.50 04/24/15 Quote | Opinions | Options
Jun '22 (CLM22) 67.47s -1.13 0.00 67.47 67.47 0 68.60 04/24/15 Quote | Opinions | Options
Dec '22 (CLZ22) 67.57s -1.13 68.00 68.00 67.57 1 68.70 04/24/15 Quote | Opinions | Options
Jun '23 (CLM23) 67.57s -1.13 0.00 67.57 67.57 0 68.70 04/24/15 Quote | Opinions | Options
Dec '23 (CLZ23) 67.57s -1.13 0.00 67.57 67.57 0 68.70 04/24/15 Quote | Opinions | Options

Futures Commentary and Analysis

Jason Rotman - Inside Futures - Fri Apr 24, 10:52AM CDT

Nasdaq Outperforms; USD Weakens; Gold Down
 
Phil Flynn - Inside Futures - Fri Apr 24, 8:25AM CDT

Oil “Ultra-Bears” are shocked by oils recent strength but if you look at history they really should not be. While many traders last November would not have expected a price in oil, the bearish calls after the crash failed to take into account that crashing oil prices have...
 
Tory Enerson - Inside Futures - Fri Apr 24, 7:16AM CDT

A brief synopsis of energy market related news and notes from the overnight session for use in the coming trading session or sessions.
 
Nick Mastrandrea - Inside Futures - Fri Apr 24, 4:10AM CDT

Yesterday the markets advanced despite not-too-stellar economic news. To learn more, read on...
 

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