Ag Markets

Quotes & Charts

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

Crude Oil
Delayed Futures - 10:15 - Saturday, April 29
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)49.31s+0.310.0049.3149.31049.0018:47 Q / C / O 
Jun '17 (CLM17)49.33s+0.3649.2749.7648.8061375748.9717:03 Q / C / O 
Jul '17 (CLN17)49.62s+0.3149.5950.0949.1216383249.3117:03 Q / C / O 
Aug '17 (CLQ17)49.85s+0.2949.9150.3349.374776549.5617:03 Q / C / O 
Sep '17 (CLU17)50.08s+0.2850.0450.5649.633434249.8017:03 Q / C / O 
Oct '17 (CLV17)50.29s+0.2850.1650.7549.831987550.0117:03 Q / C / O 
Nov '17 (CLX17)50.46s+0.2850.3850.8950.021469750.1817:03 Q / C / O 
Dec '17 (CLZ17)50.59s+0.2750.4251.0650.167388050.3217:03 Q / C / O 
Jan '18 (CLF18)50.69s+0.2750.7551.1350.461335550.4217:03 Q / C / O 
Feb '18 (CLG18)50.74s+0.2750.7351.0250.47795250.4717:03 Q / C / O 
Mar '18 (CLH18)50.75s+0.2650.6351.1450.44789850.4917:03 Q / C / O 
Apr '18 (CLJ18)50.73s+0.2550.7351.0250.58331550.4817:03 Q / C / O 
May '18 (CLK18)50.68s+0.2450.7350.9450.54251250.4417:03 Q / C / O 
Jun '18 (CLM18)50.62s+0.2350.5851.0650.331269450.3917:03 Q / C / O 
Jul '18 (CLN18)50.55s+0.2250.5050.5550.47104250.3317:03 Q / C / O 
Aug '18 (CLQ18)50.49s+0.210.0050.4950.49154350.2817:03 Q / C / O 
Sep '18 (CLU18)50.44s+0.200.0050.4450.44283350.2417:03 Q / C / O 
Oct '18 (CLV18)50.40s+0.200.0050.4050.4095850.2017:03 Q / C / O 
Nov '18 (CLX18)50.38s+0.200.0050.3850.3851950.1817:03 Q / C / O 
Dec '18 (CLZ18)50.36s+0.2050.3450.7950.092189050.1617:03 Q / C / O 
Jan '19 (CLF19)50.32s+0.200.0050.3250.322050.1217:03 Q / C / O 
Feb '19 (CLG19)50.27s+0.190.0050.2750.272050.0817:03 Q / C / O 
Mar '19 (CLH19)50.23s+0.190.0050.2350.2314650.0417:03 Q / C / O 
Apr '19 (CLJ19)50.21s+0.190.0050.4250.217650.0217:03 Q / C / O 
May '19 (CLK19)50.19s+0.180.0050.3750.193150.0117:03 Q / C / O 
Jun '19 (CLM19)50.20s+0.1850.4050.6150.0076550.0217:03 Q / C / O 
Jul '19 (CLN19)50.19s+0.180.0050.1950.19050.0117:03 Q / C / O 
Aug '19 (CLQ19)50.21s+0.180.0050.2150.21250.0317:03 Q / C / O 
Sep '19 (CLU19)50.23s+0.170.0050.2350.23050.0617:03 Q / C / O 
Oct '19 (CLV19)50.25s+0.160.0050.2550.25050.0917:03 Q / C / O 
Nov '19 (CLX19)50.29s+0.160.0050.2950.29050.1317:03 Q / C / O 
Dec '19 (CLZ19)50.34s+0.1550.4950.7850.12226350.1917:03 Q / C / O 
Jan '20 (CLF20)50.33s+0.150.0050.3350.331050.1817:03 Q / C / O 
Feb '20 (CLG20)50.33s+0.150.0050.3350.331050.1817:03 Q / C / O 
Mar '20 (CLH20)50.34s+0.150.0050.3450.34050.1917:03 Q / C / O 
Apr '20 (CLJ20)50.37s+0.150.0050.3750.37050.2217:03 Q / C / O 
May '20 (CLK20)50.42s+0.150.0050.4250.42550.2717:03 Q / C / O 
Jun '20 (CLM20)50.48s+0.150.0050.4850.48750.3317:03 Q / C / O 
Jul '20 (CLN20)50.47s+0.150.0050.4750.47050.3217:03 Q / C / O 
Aug '20 (CLQ20)50.48s+0.150.0050.4850.48050.3317:03 Q / C / O 
Sep '20 (CLU20)50.51s+0.140.0050.5150.51050.3717:03 Q / C / O 
Oct '20 (CLV20)50.56s+0.140.0050.5650.56050.4217:03 Q / C / O 
Nov '20 (CLX20)50.63s+0.130.0050.6350.63050.5017:03 Q / C / O 
Dec '20 (CLZ20)50.72s+0.1251.0451.1650.5614950.6017:03 Q / C / O 
Jan '21 (CLF21)50.75s+0.120.0050.7550.75050.6317:03 Q / C / O 
Feb '21 (CLG21)50.80s+0.130.0050.8050.80050.6717:03 Q / C / O 
Mar '21 (CLH21)50.86s+0.130.0050.8650.86050.7317:03 Q / C / O 
Apr '21 (CLJ21)50.95s+0.140.0050.9550.95050.8117:03 Q / C / O 
May '21 (CLK21)51.06s+0.140.0051.0651.06050.9217:03 Q / C / O 
Jun '21 (CLM21)51.19s+0.140.0051.1951.19051.0517:03 Q / C / O 
Jul '21 (CLN21)51.21s+0.150.0051.2151.21051.0617:03 Q / C / O 
Aug '21 (CLQ21)51.26s+0.150.0051.2651.26051.1117:03 Q / C / O 
Sep '21 (CLU21)51.34s+0.150.0051.3451.34051.1917:03 Q / C / O 
Oct '21 (CLV21)51.44s+0.150.0051.4451.44051.2917:03 Q / C / O 
Nov '21 (CLX21)51.56s+0.160.0051.5651.56051.4017:03 Q / C / O 
Dec '21 (CLZ21)51.70s+0.1652.0952.1851.702551.5417:03 Q / C / O 
Jan '22 (CLF22)51.75s+0.160.0051.7551.75051.5917:03 Q / C / O 
Feb '22 (CLG22)51.82s+0.170.0051.8251.82051.6517:03 Q / C / O 
Mar '22 (CLH22)51.90s+0.170.0051.9051.90051.7317:03 Q / C / O 
Apr '22 (CLJ22)51.99s+0.170.0051.9951.99051.8217:03 Q / C / O 
May '22 (CLK22)52.10s+0.170.0052.1052.10051.9317:03 Q / C / O 
Jun '22 (CLM22)52.23s+0.180.0052.2352.23052.0517:03 Q / C / O 
Jul '22 (CLN22)52.27s+0.180.0052.2752.27052.0917:03 Q / C / O 
Aug '22 (CLQ22)52.34s+0.190.0052.3452.34052.1517:03 Q / C / O 
Sep '22 (CLU22)52.43s+0.190.0052.4352.43052.2417:03 Q / C / O 
Oct '22 (CLV22)52.54s+0.200.0052.5452.54052.3417:03 Q / C / O 
Nov '22 (CLX22)52.66s+0.200.0052.6652.66052.4617:03 Q / C / O 
Dec '22 (CLZ22)52.81s+0.210.0053.1652.81052.6017:03 Q / C / O 
Jun '23 (CLM23)53.27s+0.210.0053.2753.27053.0617:03 Q / C / O 
Dec '23 (CLZ23)53.74s+0.210.0053.7453.74053.5317:03 Q / C / O 
Jun '24 (CLM24)54.13s+0.210.0054.1354.13053.9217:03 Q / C / O 
Dec '24 (CLZ24)54.54s+0.210.0054.5454.54054.3317:03 Q / C / O 
Jun '25 (CLM25)54.76s+0.210.0054.7654.76054.5517:03 Q / C / O 
Dec '25 (CLZ25)54.99s+0.210.0054.9954.99054.7817:03 Q / C / O 


cme     ice

© 2017  Barchart.com, Inc. Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

Questions about market volatility? Click here for answers...
Market Data provided by Barchart.com