Commodity Prices for Crude Oil WTI
Delayed Futures - 13:16 - 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) 49.50 +0.27 49.22 49.57 48.87 476926 49.23 13:16 Quote | Opinions | Options
Jul '17 (CLN17) 49.83 +0.25 49.55 49.89 49.22 75967 49.58 13:16 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) 50.35 +0.18 50.21 50.41 49.79 31547 50.17 13:16 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 52128 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 10728 51.10 13:16 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 21310 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) 50.71 -0.32 51.24 51.24 50.55 2911 51.03 13:11 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

Michael Seery - Inside Futures - 1 hr 49 mins ago

Looking to sell more
 
Phil Flynn - Inside Futures - Tue Apr 25, 7:15AM CDT

Crude oil prices are dead with rig-or mortis or the adding of oil rigs weigh on market sentiment. Shale producers are expected to continue leverage up to the hilt with some producing the type of oil that no one really wants with hope that prices do not crash and drive them into bankruptcy. The...
 
Nick Mastrandrea - Inside Futures - Tue Apr 25, 3:41AM CDT

Yesterday the markets rose dramatically based on the French election results. Can that continue today? Read on to learn more...
 
Michael Seery - Inside Futures - Mon Apr 24, 11:31AM CDT

Go short
 

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