Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options
Enter Symbol:

Crude Oil WTI
Delayed Futures - 5:25 - Friday, March 29
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)83.15s+1.8083.1583.1583.15081.3520:37 Q / C / O 
May '24 (CLK24)83.17s+1.8281.7183.2181.5229377481.3515:59 Q / C / O 
Jun '24 (CLM24)82.42s+1.6481.1182.4680.9114848780.7815:59 Q / C / O 
Jul '24 (CLN24)81.67s+1.4880.5181.7180.309088680.1915:59 Q / C / O 
Aug '24 (CLQ24)80.89s+1.3779.8380.9279.614662479.5215:58 Q / C / O 
Sep '24 (CLU24)80.09s+1.2779.1180.1278.904091078.8215:59 Q / C / O 
Oct '24 (CLV24)79.29s+1.1778.4079.3278.211303578.1215:50 Q / C / O 
Nov '24 (CLX24)78.54s+1.1077.6978.5877.53702477.4415:29 Q / C / O 
Dec '24 (CLZ24)77.84s+1.0476.9977.8776.864129676.8015:57 Q / C / O 
Jan '25 (CLF25)77.19s+0.9976.4177.2176.36319976.2015:31 Q / C / O 
Feb '25 (CLG25)76.57s+0.9375.7876.6075.78186275.6415:23 Q / C / O 
Mar '25 (CLH25)76.03s+0.9075.4676.0675.26376275.1315:23 Q / C / O 
Apr '25 (CLJ25)75.53s+0.8774.9175.5374.9173474.6615:23 Q / C / O 
May '25 (CLK25)75.08s+0.8474.4575.0874.4188474.2414:06 Q / C / O 
Jun '25 (CLM25)74.66s+0.8274.1474.6873.88785873.8415:51 Q / C / O 
Jul '25 (CLN25)74.21s+0.8074.2174.2174.2173373.4120:37 Q / C / O 
Aug '25 (CLQ25)73.77s+0.7873.7773.7773.7790072.9920:37 Q / C / O 
Sep '25 (CLU25)73.36s+0.7573.1573.3673.1563872.6108:27 Q / C / O 
Oct '25 (CLV25)72.99s+0.7372.7672.9972.769672.2607:45 Q / C / O 
Nov '25 (CLX25)72.65s+0.7172.6572.6572.6515671.9420:37 Q / C / O 
Dec '25 (CLZ25)72.32s+0.6971.7972.3471.661245071.6315:58 Q / C / O 
Jan '26 (CLF26)71.94s+0.6871.9471.9471.94071.2620:37 Q / C / O 
Feb '26 (CLG26)71.57s+0.6671.5771.5771.57170.9120:37 Q / C / O 
Mar '26 (CLH26)71.23s+0.6471.2371.2371.23570.5920:37 Q / C / O 
Apr '26 (CLJ26)70.91s+0.6270.9170.9170.91070.2920:37 Q / C / O 
May '26 (CLK26)70.62s+0.6070.6270.6270.6215070.0220:37 Q / C / O 
Jun '26 (CLM26)70.32s+0.5670.1770.3470.00337969.7614:57 Q / C / O 
Jul '26 (CLN26)70.00s+0.5470.0070.0070.0015069.4620:37 Q / C / O 
Aug '26 (CLQ26)69.71s+0.5369.7169.7169.71069.1820:37 Q / C / O 
Sep '26 (CLU26)69.43s+0.5069.4269.4369.425168.9313:26 Q / C / O 
Oct '26 (CLV26)69.17s+0.4769.1769.1769.17068.7020:37 Q / C / O 
Nov '26 (CLX26)68.95s+0.4668.9568.9568.95068.4920:37 Q / C / O 
Dec '26 (CLZ26)68.74s+0.4568.4568.7668.31167168.2915:48 Q / C / O 
Jan '27 (CLF27)68.48s+0.4368.4868.4868.48068.0520:37 Q / C / O 
Feb '27 (CLG27)68.26s+0.4568.2668.2668.26067.8120:37 Q / C / O 
Mar '27 (CLH27)68.02s+0.4268.0268.0268.02067.6020:37 Q / C / O 
Apr '27 (CLJ27)67.81s+0.4167.8167.8167.81067.4020:37 Q / C / O 
May '27 (CLK27)67.60s+0.3967.6067.6067.60067.2120:37 Q / C / O 
Jun '27 (CLM27)67.40s+0.3867.4067.4067.40067.0220:37 Q / C / O 
Jul '27 (CLN27)67.15s+0.3667.1567.1567.15066.7920:37 Q / C / O 
Aug '27 (CLQ27)67.01s+0.3667.0167.0167.01066.6520:37 Q / C / O 
Sep '27 (CLU27)66.86s+0.3566.8666.8666.86066.5120:37 Q / C / O 
Oct '27 (CLV27)66.73s+0.3366.7366.7366.73066.4020:37 Q / C / O 
Nov '27 (CLX27)66.55s+0.3266.5566.5566.55066.2320:37 Q / C / O 
Dec '27 (CLZ27)66.39s+0.3066.5066.5066.1244366.0908:39 Q / C / O 
Jan '28 (CLF28)66.18s+0.2966.1866.1866.18065.8920:37 Q / C / O 
Feb '28 (CLG28)66.00s+0.2866.0066.0066.00065.7220:37 Q / C / O 
Mar '28 (CLH28)65.84s+0.2765.8465.8465.84065.5720:37 Q / C / O 
Apr '28 (CLJ28)65.73s+0.2665.7365.7365.73065.4720:37 Q / C / O 
May '28 (CLK28)65.66s+0.2565.6665.6665.66065.4120:37 Q / C / O 
Jun '28 (CLM28)65.57s+0.2465.5765.5765.57065.3320:37 Q / C / O 
Jul '28 (CLN28)65.43s+0.2365.4365.4365.43065.2020:37 Q / C / O 
Aug '28 (CLQ28)65.29s+0.2365.2965.2965.29065.0620:37 Q / C / O 
Sep '28 (CLU28)65.22s+0.2265.2265.2265.22065.0020:37 Q / C / O 
Oct '28 (CLV28)65.15s+0.2165.1565.1565.15064.9420:37 Q / C / O 
Nov '28 (CLX28)65.11s+0.2165.1165.1165.11064.9020:37 Q / C / O 
Dec '28 (CLZ28)65.03s+0.2065.0365.0365.039564.8320:37 Q / C / O 
Jan '29 (CLF29)64.88s+0.1964.8864.8864.88064.6920:37 Q / C / O 
Feb '29 (CLG29)64.81s+0.1964.8164.8164.81064.6220:37 Q / C / O 
Mar '29 (CLH29)64.73s+0.1864.7364.7364.73064.5520:37 Q / C / O 
Apr '29 (CLJ29)64.65s+0.1764.6564.6564.65064.4820:37 Q / C / O 
May '29 (CLK29)64.64s+0.1664.6464.6464.64064.4820:37 Q / C / O 
Jun '29 (CLM29)64.59s+0.1664.5964.5964.59064.4320:37 Q / C / O 
Jul '29 (CLN29)64.47s+0.1564.4764.4764.47064.3220:37 Q / C / O 
Aug '29 (CLQ29)64.43s+0.1464.4364.4364.43064.2920:37 Q / C / O 
Sep '29 (CLU29)64.38s+0.1364.3864.3864.38064.2520:37 Q / C / O 
Oct '29 (CLV29)64.36s+0.1364.3664.3664.36064.2320:37 Q / C / O 
Nov '29 (CLX29)64.36s+0.1264.3664.3664.36064.2420:37 Q / C / O 
Dec '29 (CLZ29)64.36s+0.1164.3664.3664.36164.2520:37 Q / C / O 
Jan '30 (CLF30)64.34s+0.1164.3464.3464.34064.2320:37 Q / C / O 
Feb '30 (CLG30)64.29s+0.1164.2964.2964.29064.1820:37 Q / C / O 
Mar '30 (CLH30)64.21s+0.1164.2164.2164.21064.1020:37 Q / C / O 
Apr '30 (CLJ30)64.16s+0.1064.1664.1664.16064.0620:37 Q / C / O 
May '30 (CLK30)64.15s+0.1064.1564.1564.15064.0520:37 Q / C / O 
Jun '30 (CLM30)64.15s+0.1064.1564.1564.15064.0520:37 Q / C / O 
Jul '30 (CLN30)64.15s+0.1064.1564.1564.15064.0520:37 Q / C / O 
Aug '30 (CLQ30)64.12s+0.1064.1264.1264.12064.0220:37 Q / C / O 
Sep '30 (CLU30)64.14s+0.1064.1464.1464.14064.0420:37 Q / C / O 
Oct '30 (CLV30)64.13s+0.0964.1364.1364.13064.0420:37 Q / C / O 
Nov '30 (CLX30)64.14s+0.0964.1464.1464.14064.0520:37 Q / C / O 
Dec '30 (CLZ30)64.14s+0.0864.1464.1464.14064.0620:37 Q / C / O 
Jan '31 (CLF31)64.10s+0.0964.1064.1064.10064.0120:37 Q / C / O 
Feb '31 (CLG31)64.06s+0.0964.0664.0664.06063.9720:37 Q / C / O 
Mar '31 (CLH31)64.09s+0.0964.0964.0964.09064.0020:37 Q / C / O 
Apr '31 (CLJ31)64.11s+0.0964.1164.1164.11064.0220:37 Q / C / O 
May '31 (CLK31)64.09s+0.0864.0964.0964.09064.0120:37 Q / C / O 
Jun '31 (CLM31)64.04s+0.0864.0464.0464.04063.9620:37 Q / C / O 
Jul '31 (CLN31)64.14s+0.0864.1464.1464.14064.0620:37 Q / C / O 
Aug '31 (CLQ31)64.17s+0.0864.1764.1764.17064.0920:37 Q / C / O 
Sep '31 (CLU31)64.14s+0.0864.1464.1464.14064.0620:37 Q / C / O 
Oct '31 (CLV31)64.18s+0.0864.1864.1864.18064.1020:37 Q / C / O 
Nov '31 (CLX31)64.21s+0.0864.2164.2164.21064.1320:37 Q / C / O 
Dec '31 (CLZ31)64.14s+0.0864.1464.1464.14064.0620:37 Q / C / O 
Jan '32 (CLF32)64.13s+0.0764.1364.1364.13064.0620:37 Q / C / O 
Feb '32 (CLG32)64.12s+0.0764.1264.1264.12064.0520:37 Q / C / O 
Mar '32 (CLH32)64.12s+0.0764.1264.1264.12064.0520:37 Q / C / O 
Apr '32 (CLJ32)64.13s+0.0764.1364.1364.13064.0620:37 Q / C / O 
May '32 (CLK32)64.08s+0.0764.0864.0864.08064.0120:37 Q / C / O 
Jun '32 (CLM32)64.05s+0.0764.0564.0564.05063.9820:37 Q / C / O 
Jul '32 (CLN32)64.16s+0.0764.1664.1664.16064.0920:37 Q / C / O 
Aug '32 (CLQ32)64.20s+0.0764.2064.2064.20064.1320:37 Q / C / O 
Sep '32 (CLU32)64.21s+0.0664.2164.2164.21064.1520:37 Q / C / O 
Oct '32 (CLV32)64.17s+0.0664.1764.1764.17064.1120:37 Q / C / O 
Nov '32 (CLX32)64.16s+0.0664.1664.1664.16064.1020:37 Q / C / O 
Dec '32 (CLZ32)64.17s+0.0464.1764.1764.17064.1320:37 Q / C / O 
Jan '33 (CLF33)64.08s+0.0464.0864.0864.08064.0420:37 Q / C / O 
Feb '33 (CLG33)64.08s+0.0464.0864.0864.08064.0420:37 Q / C / O 
Mar '33 (CLH33)64.09s+0.0464.0964.0964.09064.0520:37 Q / C / O 
Apr '33 (CLJ33)64.09s+0.0464.0964.0964.09064.0520:37 Q / C / O 
May '33 (CLK33)64.15s+0.0464.1564.1564.15064.1120:37 Q / C / O 
Jun '33 (CLM33)64.18s+0.0464.1864.1864.18064.1420:37 Q / C / O 
Jul '33 (CLN33)64.17s+0.0464.1764.1764.17064.1320:37 Q / C / O 
Aug '33 (CLQ33)64.21s+0.0464.2164.2164.21064.1720:37 Q / C / O 
Sep '33 (CLU33)64.24s+0.0464.2464.2464.24064.2020:37 Q / C / O 
Oct '33 (CLV33)64.28s+0.0464.2864.2864.28064.2420:37 Q / C / O 
Nov '33 (CLX33)64.27s+0.0464.2764.2764.27064.2320:37 Q / C / O 
Dec '33 (CLZ33)64.33s+0.0464.3364.3364.33064.2920:37 Q / C / O 
Jan '34 (CLF34)64.24s+0.0464.2464.2464.24064.2020:37 Q / C / O 
Feb '34 (CLG34)64.27s+0.0464.2764.2764.27064.2320:37 Q / C / O 
Mar '34 (CLH34)64.25s+0.0464.2564.2564.25064.2120:37 Q / C / O 
Apr '34 (CLJ34)64.25s+0.0464.2564.2564.25064.2120:37 Q / C / O 
May '34 (CLK34)64.30s+0.0464.3064.3064.30064.2620:37 Q / C / O 
Jun '34 (CLM34)64.29s+0.0464.2964.2964.29064.2520:37 Q / C / O 
Jul '34 (CLN34)64.25s+0.0464.2564.2564.25064.2120:37 Q / C / O 
Aug '34 (CLQ34)64.27s+0.0464.2764.2764.27064.2320:37 Q / C / O 
Sep '34 (CLU34)64.29s+0.0464.2964.2964.29064.2520:37 Q / C / O 
Oct '34 (CLV34)64.33s+0.0464.3364.3364.33064.2920:37 Q / C / O 
Nov '34 (CLX34)64.34s+0.0464.3464.3464.34064.3020:37 Q / C / O 
Dec '34 (CLZ34)64.51s+0.0464.5164.5164.51064.4720:37 Q / C / O 
Jan '35 (CLF35)64.44s+0.0464.4464.4464.44064.4020:37 Q / C / O 
Feb '35 (CLG35)64.38s+0.0464.3864.3864.38064.3420:37 Q / C / O