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 - 14:25 - Tuesday, January 23
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)63.58s+0.200.0063.5863.58063.3818:46 Q / C / O 
Mar '18 (CLH18)64.41+0.8463.8864.6863.7055284063.5713:25 Q / C / O 
Apr '18 (CLJ18)64.24+0.8163.8564.5063.569842963.4313:25 Q / C / O 
May '18 (CLK18)64.01+0.7863.5864.2763.375130763.2313:25 Q / C / O 
Jun '18 (CLM18)63.73+0.7763.2263.9763.115162262.9613:25 Q / C / O 
Jul '18 (CLN18)63.35+0.7362.8063.5862.801484662.6213:24 Q / C / O 
Aug '18 (CLQ18)62.91+0.6962.5963.1562.36910262.2213:24 Q / C / O 
Sep '18 (CLU18)62.46+0.6461.9562.7161.94897061.8213:25 Q / C / O 
Oct '18 (CLV18)61.98+0.5661.5262.2661.52413961.4213:11 Q / C / O 
Nov '18 (CLX18)61.59+0.5661.3361.7961.19302361.0313:15 Q / C / O 
Dec '18 (CLZ18)61.22+0.5560.8361.4860.734222960.6713:25 Q / C / O 
Jan '19 (CLF19)60.76+0.4660.3960.9960.39429960.3013:13 Q / C / O 
Feb '19 (CLG19)59.90s+0.2359.9060.2059.49120759.6717:03 Q / C / O 
Mar '19 (CLH19)60.02+0.4959.8160.0359.81207059.5313:03 Q / C / O 
Apr '19 (CLJ19)59.17s+0.2359.3459.3459.1798758.9417:03 Q / C / O 
May '19 (CLK19)58.82s+0.220.0058.8258.8240758.6017:03 Q / C / O 
Jun '19 (CLM19)58.91+0.4158.6259.1358.591221658.5013:24 Q / C / O 
Jul '19 (CLN19)58.16s+0.200.0058.1658.16187257.9617:03 Q / C / O 
Aug '19 (CLQ19)58.07+0.2158.0758.0758.0786457.8606:31 Q / C / O 
Sep '19 (CLU19)57.59s+0.190.0057.5957.59109457.4017:03 Q / C / O 
Oct '19 (CLV19)57.36s+0.1957.4857.4857.3631757.1717:03 Q / C / O 
Nov '19 (CLX19)57.66+0.5157.7057.7057.66120557.1510:22 Q / C / O 
Dec '19 (CLZ19)57.32+0.3557.1657.5357.011697156.9713:24 Q / C / O 
Jan '20 (CLF20)57.25+0.5157.2557.2557.253856.7410:19 Q / C / O 
Feb '20 (CLG20)56.90+0.3757.0057.0056.90756.5311:47 Q / C / O 
Mar '20 (CLH20)56.33s+0.150.0056.3356.332056.1817:03 Q / C / O 
Apr '20 (CLJ20)56.14s+0.150.0056.1456.14955.9917:03 Q / C / O 
May '20 (CLK20)55.97s+0.140.0055.9755.97055.8317:03 Q / C / O 
Jun '20 (CLM20)56.04+0.2556.0856.2056.0424555.7909:06 Q / C / O 
Jul '20 (CLN20)55.59s+0.140.0055.5955.591555.4517:03 Q / C / O 
Aug '20 (CLQ20)55.42s+0.140.0055.4255.42355.2817:03 Q / C / O 
Sep '20 (CLU20)55.28s+0.140.0055.2855.28355.1417:03 Q / C / O 
Oct '20 (CLV20)55.14s+0.120.0055.1455.14055.0217:03 Q / C / O 
Nov '20 (CLX20)55.03s+0.110.0055.0355.03054.9217:03 Q / C / O 
Dec '20 (CLZ20)55.21+0.2655.0355.4254.99226554.9513:19 Q / C / O 
Jan '21 (CLF21)54.84s+0.120.0054.8454.841654.7217:03 Q / C / O 
Feb '21 (CLG21)54.75s+0.120.0054.7554.75854.6317:03 Q / C / O 
Mar '21 (CLH21)54.64s+0.130.0054.6454.64054.5117:03 Q / C / O 
Apr '21 (CLJ21)54.52s+0.140.0054.5254.52054.3817:03 Q / C / O 
May '21 (CLK21)54.39s+0.140.0054.3954.39054.2517:03 Q / C / O 
Jun '21 (CLM21)54.30s+0.120.0054.3054.30054.1817:03 Q / C / O 
Jul '21 (CLN21)54.20s+0.110.0054.2054.20054.0917:03 Q / C / O 
Aug '21 (CLQ21)54.19s+0.120.0054.1954.19054.0717:03 Q / C / O 
Sep '21 (CLU21)54.13s+0.120.0054.1354.13054.0117:03 Q / C / O 
Oct '21 (CLV21)53.99s+0.130.0053.9953.99053.8617:03 Q / C / O 
Nov '21 (CLX21)53.93s+0.130.0053.9353.93053.8017:03 Q / C / O 
Dec '21 (CLZ21)54.00+0.1154.2954.3554.0040853.8911:55 Q / C / O 
Jan '22 (CLF22)53.82s+0.130.0053.8253.82053.6917:03 Q / C / O 
Feb '22 (CLG22)53.75s+0.120.0053.7553.75053.6317:03 Q / C / O 
Mar '22 (CLH22)53.73s+0.120.0053.7353.73053.6117:03 Q / C / O 
Apr '22 (CLJ22)53.70s+0.110.0053.7053.70053.5917:03 Q / C / O 
May '22 (CLK22)53.69s+0.110.0053.6953.69053.5817:03 Q / C / O 
Jun '22 (CLM22)53.65s+0.100.0053.6553.65053.5517:03 Q / C / O 
Jul '22 (CLN22)53.55s+0.100.0053.5553.55053.4517:03 Q / C / O 
Aug '22 (CLQ22)53.58s+0.100.0053.5853.58053.4817:03 Q / C / O 
Sep '22 (CLU22)53.68s+0.110.0053.6853.68053.5717:03 Q / C / O 
Oct '22 (CLV22)53.62s+0.110.0053.6253.62053.5117:03 Q / C / O 
Nov '22 (CLX22)53.62s+0.110.0053.6253.62053.5117:03 Q / C / O 
Dec '22 (CLZ22)53.70+0.1153.7053.7053.702853.5908:56 Q / C / O 
Jan '23 (CLF23)53.59s+0.110.0053.5953.59053.4817:03 Q / C / O 
Feb '23 (CLG23)53.59s+0.110.0053.5953.59053.4817:03 Q / C / O 
Mar '23 (CLH23)53.60s+0.110.0053.6053.60053.4917:03 Q / C / O 
Apr '23 (CLJ23)53.59s+0.110.0053.5953.59053.4817:03 Q / C / O 
May '23 (CLK23)53.56s+0.110.0053.5653.56053.4517:03 Q / C / O 
Jun '23 (CLM23)53.63s+0.110.0053.6353.63053.5217:03 Q / C / O 
Jul '23 (CLN23)53.59s+0.110.0053.5953.59053.4817:03 Q / C / O 
Aug '23 (CLQ23)53.55s+0.110.0053.5553.55053.4417:03 Q / C / O 
Sep '23 (CLU23)53.64s+0.110.0053.6453.64053.5317:03 Q / C / O 
Oct '23 (CLV23)53.64s+0.110.0053.6453.64053.5317:03 Q / C / O 
Nov '23 (CLX23)53.64s+0.110.0053.6453.64053.5317:03 Q / C / O 
Dec '23 (CLZ23)53.68s+0.1153.6053.6853.60253.5717:03 Q / C / O 
Jan '24 (CLF24)53.71sunch0.0053.7153.7100.0017:03 Q / C / O 
Feb '24 (CLG24)53.73sunch0.0053.7353.7300.0017:03 Q / C / O 
Mar '24 (CLH24)53.76sunch0.0053.7653.7600.0017:03 Q / C / O 
Apr '24 (CLJ24)53.78sunch0.0053.7853.7800.0017:03 Q / C / O 
May '24 (CLK24)53.81sunch0.0053.8153.8100.0017:03 Q / C / O 
Jun '24 (CLM24)53.83s+0.110.0053.8353.83053.7217:03 Q / C / O 
Jul '24 (CLN24)53.86sunch0.0053.8653.8600.0017:03 Q / C / O 
Aug '24 (CLQ24)53.88sunch0.0053.8853.8800.0017:03 Q / C / O 
Sep '24 (CLU24)53.91sunch0.0053.9153.9100.0017:03 Q / C / O 
Oct '24 (CLV24)53.93sunch0.0053.9353.9300.0017:03 Q / C / O 
Nov '24 (CLX24)53.96sunch0.0053.9653.9600.0017:03 Q / C / O 
Dec '24 (CLZ24)53.98s+0.110.0053.9853.98053.8717:03 Q / C / O 
Jan '25 (CLF25)54.01sunch0.0054.0154.0100.0017:03 Q / C / O 
Feb '25 (CLG25)54.05sunch0.0054.0554.0500.0017:03 Q / C / O 
Mar '25 (CLH25)54.08sunch0.0054.0854.0800.0017:03 Q / C / O 
Apr '25 (CLJ25)54.11sunch0.0054.1154.1100.0017:03 Q / C / O 
May '25 (CLK25)54.15sunch0.0054.1554.1500.0017:03 Q / C / O 
Jun '25 (CLM25)54.18s+0.110.0054.1854.18054.0717:03 Q / C / O 
Jul '25 (CLN25)54.22sunch0.0054.2254.2200.0017:03 Q / C / O 
Aug '25 (CLQ25)54.25sunch0.0054.2554.2500.0017:03 Q / C / O 
Sep '25 (CLU25)54.29sunch0.0054.2954.2900.0017:03 Q / C / O 
Oct '25 (CLV25)54.32sunch0.0054.3254.3200.0017:03 Q / C / O 
Nov '25 (CLX25)54.36sunch0.0054.3654.3600.0017:03 Q / C / O 
Dec '25 (CLZ25)54.30-0.0954.3054.3054.30154.3907:40 Q / C / O 
Jan '26 (CLF26)54.42sunch0.0054.4254.4200.0017:03 Q / C / O 
Feb '26 (CLG26)54.46sunch0.0054.4654.4600.0017:03 Q / C / O 
Mar '26 (CLH26)54.49sunch0.0054.4954.4900.0017:03 Q / C / O 
Apr '26 (CLJ26)54.52sunch0.0054.5254.5200.0017:03 Q / C / O 
May '26 (CLK26)54.56sunch0.0054.5654.5600.0017:03 Q / C / O 
Jun '26 (CLM26)54.59s+0.110.0054.5954.59054.4817:03 Q / C / O 
Jul '26 (CLN26)54.62sunch0.0054.6254.6200.0017:03 Q / C / O 
Aug '26 (CLQ26)54.66sunch0.0054.6654.6600.0017:03 Q / C / O 
Sep '26 (CLU26)54.69sunch0.0054.6954.6900.0017:03 Q / C / O 
Oct '26 (CLV26)54.72sunch0.0054.7254.7200.0017:03 Q / C / O 
Nov '26 (CLX26)54.76sunch0.0054.7654.7600.0017:03 Q / C / O 
Dec '26 (CLZ26)54.79s+0.110.0054.7954.79054.6817:03 Q / C / O 
Jan '27 (CLF27)54.82sunch0.0054.8254.8200.0017:03 Q / C / O 
Feb '27 (CLG27)54.85sunch0.0054.8554.8500.0017:03 Q / C / O 


cme     ice

© 2018  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