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 - 23:39 - Monday, December 11
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)57.99s+0.670.0057.9957.99057.3218:45 Q / C / O 
Jan '18 (CLF18)58.29+0.3058.0258.3557.903258757.9922:40 Q / C / O 
Feb '18 (CLG18)58.32+0.2758.1158.4057.96866358.0522:40 Q / C / O 
Mar '18 (CLH18)58.29+0.2558.1158.3757.95264658.0422:33 Q / C / O 
Apr '18 (CLJ18)58.24+0.2358.0258.3257.93107958.0122:30 Q / C / O 
May '18 (CLK18)58.10+0.2057.8558.1757.85112457.9020:43 Q / C / O 
Jun '18 (CLM18)57.92+0.2057.6958.0057.63188957.7222:30 Q / C / O 
Jul '18 (CLN18)57.65+0.1857.4557.6857.4020257.4720:46 Q / C / O 
Aug '18 (CLQ18)57.40+0.2157.1257.4057.1016357.1920:51 Q / C / O 
Sep '18 (CLU18)57.02+0.1556.8457.0256.7970356.8720:49 Q / C / O 
Oct '18 (CLV18)56.73+0.1856.5256.7356.4649356.5520:26 Q / C / O 
Nov '18 (CLX18)56.40+0.1656.1556.4056.153556.2421:41 Q / C / O 
Dec '18 (CLZ18)56.07+0.1355.9556.1155.86179655.9421:55 Q / C / O 
Jan '19 (CLF19)55.63s+0.3055.5755.6355.53441955.3317:03 Q / C / O 
Feb '19 (CLG19)55.33s+0.280.0055.3355.3398655.0517:03 Q / C / O 
Mar '19 (CLH19)55.06s+0.2655.5455.5455.06480054.8017:03 Q / C / O 
Apr '19 (CLJ19)54.81s+0.240.0054.8154.8189754.5717:03 Q / C / O 
May '19 (CLK19)54.58s+0.220.0054.5854.58115454.3617:03 Q / C / O 
Jun '19 (CLM19)54.52+0.1554.3654.5254.3668554.3721:38 Q / C / O 
Jul '19 (CLN19)54.14s+0.190.0054.1454.1417353.9517:03 Q / C / O 
Aug '19 (CLQ19)53.93s+0.170.0053.9353.9338953.7617:03 Q / C / O 
Sep '19 (CLU19)53.76s+0.160.0053.7653.76119253.6017:03 Q / C / O 
Oct '19 (CLV19)53.61s+0.140.0053.6153.61116753.4717:03 Q / C / O 
Nov '19 (CLX19)53.50s+0.140.0053.5053.5032953.3617:03 Q / C / O 
Dec '19 (CLZ19)53.55+0.1453.3753.5553.3247853.4122:36 Q / C / O 
Jan '20 (CLF20)53.25s+0.140.0053.2553.25253.1117:03 Q / C / O 
Feb '20 (CLG20)53.12s+0.140.0053.1253.12352.9817:03 Q / C / O 
Mar '20 (CLH20)52.98s+0.130.0052.9852.98352.8517:03 Q / C / O 
Apr '20 (CLJ20)52.87s+0.130.0052.8752.87052.7417:03 Q / C / O 
May '20 (CLK20)52.72s+0.120.0052.7252.72052.6017:03 Q / C / O 
Jun '20 (CLM20)52.62+0.0252.6252.6252.6214452.6017:41 Q / C / O 
Jul '20 (CLN20)52.46s+0.100.0052.4652.46052.3617:03 Q / C / O 
Aug '20 (CLQ20)52.41s+0.120.0052.4152.41052.2917:03 Q / C / O 
Sep '20 (CLU20)52.29s+0.100.0052.2952.29052.1917:03 Q / C / O 
Oct '20 (CLV20)52.21s+0.100.0052.2152.2136652.1117:03 Q / C / O 
Nov '20 (CLX20)52.17s+0.110.0052.1752.17257252.0617:03 Q / C / O 
Dec '20 (CLZ20)52.22+0.1352.2352.2552.2014352.0922:36 Q / C / O 
Jan '21 (CLF21)51.94s+0.080.0051.9451.9435551.8617:03 Q / C / O 
Feb '21 (CLG21)51.85s+0.080.0051.8551.85051.7717:03 Q / C / O 
Mar '21 (CLH21)51.79s+0.080.0051.7951.79051.7117:03 Q / C / O 
Apr '21 (CLJ21)51.75s+0.070.0051.7551.75051.6817:03 Q / C / O 
May '21 (CLK21)51.65s+0.080.0051.6551.65051.5717:03 Q / C / O 
Jun '21 (CLM21)51.57s+0.060.0051.5751.572851.5117:03 Q / C / O 
Jul '21 (CLN21)51.47s+0.060.0051.4751.47051.4117:03 Q / C / O 
Aug '21 (CLQ21)51.46s+0.070.0051.4651.46051.3917:03 Q / C / O 
Sep '21 (CLU21)51.40s+0.070.0051.4051.40051.3317:03 Q / C / O 
Oct '21 (CLV21)51.34s+0.070.0051.3451.34051.2717:03 Q / C / O 
Nov '21 (CLX21)51.30s+0.080.0051.3051.30051.2217:03 Q / C / O 
Dec '21 (CLZ21)51.27s+0.080.0051.2751.2711551.1917:03 Q / C / O 
Jan '22 (CLF22)51.21s+0.080.0051.2151.21051.1317:03 Q / C / O 
Feb '22 (CLG22)51.18s+0.080.0051.1851.18051.1017:03 Q / C / O 
Mar '22 (CLH22)51.18s+0.080.0051.1851.18051.1017:03 Q / C / O 
Apr '22 (CLJ22)51.17s+0.080.0051.1751.17051.0917:03 Q / C / O 
May '22 (CLK22)51.15s+0.080.0051.1551.15051.0717:03 Q / C / O 
Jun '22 (CLM22)51.14s+0.080.0051.1451.14051.0617:03 Q / C / O 
Jul '22 (CLN22)51.07s+0.080.0051.0751.07050.9917:03 Q / C / O 
Aug '22 (CLQ22)51.10s+0.080.0051.1051.10051.0217:03 Q / C / O 
Sep '22 (CLU22)51.14s+0.080.0051.1451.14051.0617:03 Q / C / O 
Oct '22 (CLV22)51.11s+0.080.0051.1151.11051.0317:03 Q / C / O 
Nov '22 (CLX22)51.09s+0.080.0051.0951.09051.0117:03 Q / C / O 
Dec '22 (CLZ22)51.08s+0.080.0051.0851.08751.0017:03 Q / C / O 
Jan '23 (CLF23)51.11s+0.080.0051.1151.11051.0317:03 Q / C / O 
Feb '23 (CLG23)51.06s+0.080.0051.0651.06050.9817:03 Q / C / O 
Mar '23 (CLH23)51.11s+0.080.0051.1151.11051.0317:03 Q / C / O 
Apr '23 (CLJ23)51.11s+0.080.0051.1151.11051.0317:03 Q / C / O 
May '23 (CLK23)51.09s+0.080.0051.0951.09051.0117:03 Q / C / O 
Jun '23 (CLM23)51.10s+0.090.0051.1051.10051.0117:03 Q / C / O 
Jul '23 (CLN23)51.11s+0.090.0051.1151.11051.0217:03 Q / C / O 
Aug '23 (CLQ23)51.07s+0.090.0051.0751.07050.9817:03 Q / C / O 
Sep '23 (CLU23)51.11s+0.090.0051.1151.11051.0217:03 Q / C / O 
Oct '23 (CLV23)51.12s+0.090.0051.1251.12051.0317:03 Q / C / O 
Nov '23 (CLX23)51.09s+0.090.0051.0951.09051.0017:03 Q / C / O 
Dec '23 (CLZ23)51.12s+0.100.0051.1251.12151.0217:03 Q / C / O 
Jun '24 (CLM24)51.28s+0.090.0051.2851.28051.1917:03 Q / C / O 
Dec '24 (CLZ24)51.47s+0.090.0051.4751.47051.3817:03 Q / C / O 
Jun '25 (CLM25)51.70s+0.090.0051.7051.70051.6117:03 Q / C / O 
Dec '25 (CLZ25)51.90s+0.090.0051.9051.90051.8117:03 Q / C / O 
Jun '26 (CLM26)52.10s+0.090.0052.1052.10052.0117:03 Q / C / O 
Dec '26 (CLZ26)52.30s+0.090.0052.3052.30052.2117:03 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