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 - 11:35 - Wednesday, November 22
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)56.84s+0.410.0056.8456.84056.4300:00 Q / C / O 
Jan '18 (CLF18)57.80+0.9757.1258.0557.0357480856.8310:35 Q / C / O 
Feb '18 (CLG18)57.78+0.8657.2658.0357.1018247856.9210:35 Q / C / O 
Mar '18 (CLH18)57.68+0.7257.1957.9657.1013349356.9610:35 Q / C / O 
Apr '18 (CLJ18)57.53+0.6157.0757.8157.046640356.9210:35 Q / C / O 
May '18 (CLK18)57.25+0.4556.9157.6156.913862156.8010:31 Q / C / O 
Jun '18 (CLM18)57.02+0.4556.7157.3756.637211856.5710:35 Q / C / O 
Jul '18 (CLN18)56.66+0.3756.3357.0056.331414156.2910:35 Q / C / O 
Aug '18 (CLQ18)56.30+0.3555.9756.6455.971570855.9510:35 Q / C / O 
Sep '18 (CLU18)55.90+0.3055.6756.2755.672401155.6010:32 Q / C / O 
Oct '18 (CLV18)55.40+0.1455.4955.9155.361071855.2609:41 Q / C / O 
Nov '18 (CLX18)55.33+0.4054.9455.5754.94555354.9310:24 Q / C / O 
Dec '18 (CLZ18)54.95+0.3554.6555.2754.615803454.6010:35 Q / C / O 
Jan '19 (CLF19)54.27s+0.0654.6954.6954.27281154.2117:02 Q / C / O 
Feb '19 (CLG19)53.95s+0.070.0053.9553.95136253.8817:02 Q / C / O 
Mar '19 (CLH19)54.18+0.5454.1854.2054.18972053.6407:36 Q / C / O 
Apr '19 (CLJ19)53.36s+0.070.0053.3653.36377553.2917:02 Q / C / O 
May '19 (CLK19)53.09s+0.060.0053.0953.09368853.0317:02 Q / C / O 
Jun '19 (CLM19)53.17+0.3353.1553.4252.89721852.8410:35 Q / C / O 
Jul '19 (CLN19)52.59s+0.050.0052.5952.5926752.5417:02 Q / C / O 
Aug '19 (CLQ19)52.37s+0.050.0052.3752.372652.3217:02 Q / C / O 
Sep '19 (CLU19)52.17s+0.040.0052.1752.17358752.1317:02 Q / C / O 
Oct '19 (CLV19)52.37+0.3752.3752.3752.3720252.0009:04 Q / C / O 
Nov '19 (CLX19)51.84s+0.020.0051.8451.8486951.8217:02 Q / C / O 
Dec '19 (CLZ19)52.05+0.3351.6552.2651.651158151.7210:35 Q / C / O 
Jan '20 (CLF20)51.53s+0.030.0051.5351.5324351.5017:02 Q / C / O 
Feb '20 (CLG20)51.36s+0.020.0051.3651.362851.3417:02 Q / C / O 
Mar '20 (CLH20)51.19sunch0.0051.1951.1938651.1917:02 Q / C / O 
Apr '20 (CLJ20)51.04s-0.020.0051.0451.04051.0617:02 Q / C / O 
May '20 (CLK20)50.88s-0.030.0050.8850.88050.9117:02 Q / C / O 
Jun '20 (CLM20)51.09+0.3550.7251.2650.7224750.7409:18 Q / C / O 
Jul '20 (CLN20)50.58s-0.050.0050.5850.58050.6317:02 Q / C / O 
Aug '20 (CLQ20)50.46s-0.060.0050.4650.46550.5217:02 Q / C / O 
Sep '20 (CLU20)50.36s-0.090.0050.3650.361350.4517:02 Q / C / O 
Oct '20 (CLV20)50.26s-0.110.0050.2650.26050.3717:02 Q / C / O 
Nov '20 (CLX20)50.17s-0.110.0050.1750.17050.2817:02 Q / C / O 
Dec '20 (CLZ20)50.27+0.1950.1750.6049.97166350.0810:24 Q / C / O 
Jan '21 (CLF21)49.94s-0.150.0049.9449.94050.0917:02 Q / C / O 
Feb '21 (CLG21)49.88s-0.140.0049.8849.88050.0217:02 Q / C / O 
Mar '21 (CLH21)49.82s-0.150.0049.8249.82049.9717:02 Q / C / O 
Apr '21 (CLJ21)49.76s-0.160.0049.7649.76049.9217:02 Q / C / O 
May '21 (CLK21)49.68s-0.160.0049.6849.68049.8417:02 Q / C / O 
Jun '21 (CLM21)49.62s-0.170.0049.6249.62749.7917:02 Q / C / O 
Jul '21 (CLN21)49.55s-0.180.0049.5549.55049.7317:02 Q / C / O 
Aug '21 (CLQ21)49.51s-0.180.0049.5149.51049.6917:02 Q / C / O 
Sep '21 (CLU21)49.42s-0.190.0049.4249.42049.6117:02 Q / C / O 
Oct '21 (CLV21)49.38s-0.200.0049.3849.38049.5817:02 Q / C / O 
Nov '21 (CLX21)49.34s-0.200.0049.3449.34049.5417:02 Q / C / O 
Dec '21 (CLZ21)49.75+0.4449.7549.7549.7537549.3107:50 Q / C / O 
Jan '22 (CLF22)49.26s-0.220.0049.2649.26049.4817:02 Q / C / O 
Feb '22 (CLG22)49.24s-0.220.0049.2449.24049.4617:02 Q / C / O 
Mar '22 (CLH22)49.25s-0.230.0049.2549.25049.4817:02 Q / C / O 
Apr '22 (CLJ22)49.26s-0.240.0049.2649.26049.5017:02 Q / C / O 
May '22 (CLK22)49.24s-0.240.0049.2449.24049.4817:02 Q / C / O 
Jun '22 (CLM22)49.23s-0.250.0049.2349.23049.4817:02 Q / C / O 
Jul '22 (CLN22)49.21s-0.260.0049.2149.21049.4717:02 Q / C / O 
Aug '22 (CLQ22)49.25s-0.260.0049.2549.25049.5117:02 Q / C / O 
Sep '22 (CLU22)49.29s-0.260.0049.2949.29049.5517:02 Q / C / O 
Oct '22 (CLV22)49.29s-0.270.0049.2949.29049.5617:02 Q / C / O 
Nov '22 (CLX22)49.30s-0.270.0049.3049.30049.5717:02 Q / C / O 
Dec '22 (CLZ22)49.26-0.0549.2649.2649.265449.3110:24 Q / C / O 
Jan '23 (CLF23)49.34sunch0.0049.3449.3400.0017:02 Q / C / O 
Feb '23 (CLG23)49.36sunch0.0049.3649.3600.0017:02 Q / C / O 
Mar '23 (CLH23)49.39sunch0.0049.3949.3900.0017:02 Q / C / O 
Apr '23 (CLJ23)49.42sunch0.0049.4249.4200.0017:02 Q / C / O 
May '23 (CLK23)49.44sunch0.0049.4449.4400.0017:02 Q / C / O 
Jun '23 (CLM23)49.47s-0.300.0049.4749.47049.7717:02 Q / C / O 
Jul '23 (CLN23)49.50sunch0.0049.5049.5000.0017:02 Q / C / O 
Aug '23 (CLQ23)49.52sunch0.0049.5249.5200.0017:02 Q / C / O 
Sep '23 (CLU23)49.55sunch0.0049.5549.5500.0017:02 Q / C / O 
Oct '23 (CLV23)49.58sunch0.0049.5849.5800.0017:02 Q / C / O 
Nov '23 (CLX23)49.60sunch0.0049.6049.6000.0017:02 Q / C / O 
Dec '23 (CLZ23)49.85+0.2249.8549.8549.85349.6306:42 Q / C / O 
Jun '24 (CLM24)49.83s-0.320.0049.8349.83050.1517:02 Q / C / O 
Dec '24 (CLZ24)50.05s-0.320.0050.0550.05050.3717:02 Q / C / O 
Jun '25 (CLM25)50.28s-0.320.0050.2850.28050.6017:02 Q / C / O 
Dec '25 (CLZ25)50.48s-0.320.0050.4850.48050.8017:02 Q / C / O 
Jun '26 (CLM26)50.68sunch0.0050.6850.6800.0017:02 Q / C / O 
Dec '26 (CLZ26)50.88sunch0.0050.8850.8800.0017:02 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
Browse by subject: