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 - 20:27 - Saturday, February 24
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)63.55s+0.810.0063.5563.55062.7418:48 Q / C / O 
Apr '18 (CLJ18)63.55s+0.7862.6063.7362.3344764962.7717:04 Q / C / O 
May '18 (CLK18)63.41s+0.8162.4463.5462.169846562.6017:04 Q / C / O 
Jun '18 (CLM18)63.10s+0.8562.0863.1761.828808162.2517:04 Q / C / O 
Jul '18 (CLN18)62.67s+0.8961.6662.7261.374155961.7817:04 Q / C / O 
Aug '18 (CLQ18)62.16s+0.9161.3062.2060.833992361.2517:04 Q / C / O 
Sep '18 (CLU18)61.61s+0.9160.6961.6560.293192660.7017:04 Q / C / O 
Oct '18 (CLV18)61.06s+0.8960.1961.0859.91925660.1717:04 Q / C / O 
Nov '18 (CLX18)60.56s+0.8659.5460.5659.34801559.7017:04 Q / C / O 
Dec '18 (CLZ18)60.13s+0.8659.0260.1758.864530859.2717:04 Q / C / O 
Jan '19 (CLF19)59.70s+0.8558.8359.7158.66439658.8517:04 Q / C / O 
Feb '19 (CLG19)59.26s+0.8458.2759.2658.08227458.4217:04 Q / C / O 
Mar '19 (CLH19)58.86s+0.8357.9558.8657.64423858.0317:04 Q / C / O 
Apr '19 (CLJ19)58.48s+0.830.0058.4858.4886357.6517:04 Q / C / O 
May '19 (CLK19)58.11s+0.820.0058.1158.11141457.2917:04 Q / C / O 
Jun '19 (CLM19)57.76s+0.8156.6657.7956.621220656.9517:04 Q / C / O 
Jul '19 (CLN19)57.40s+0.800.0057.4057.40152356.6017:04 Q / C / O 
Aug '19 (CLQ19)57.07s+0.7956.6257.0756.05199956.2817:04 Q / C / O 
Sep '19 (CLU19)56.78s+0.800.0056.7856.78160555.9817:04 Q / C / O 
Oct '19 (CLV19)56.52s+0.810.0056.5256.5233655.7117:04 Q / C / O 
Nov '19 (CLX19)56.28s+0.820.0056.2856.28855.4617:04 Q / C / O 
Dec '19 (CLZ19)56.07s+0.8355.1456.1054.941503755.2417:04 Q / C / O 
Jan '20 (CLF20)55.81s+0.840.0055.8155.8111054.9717:04 Q / C / O 
Feb '20 (CLG20)55.57s+0.860.0055.5755.5711154.7117:04 Q / C / O 
Mar '20 (CLH20)55.33s+0.850.0055.3355.331854.4817:04 Q / C / O 
Apr '20 (CLJ20)55.10s+0.850.0055.1055.101254.2517:04 Q / C / O 
May '20 (CLK20)54.86s+0.830.0054.8654.862354.0317:04 Q / C / O 
Jun '20 (CLM20)54.66s+0.8253.7254.6953.7243753.8417:04 Q / C / O 
Jul '20 (CLN20)54.43s+0.800.0054.4354.436653.6317:04 Q / C / O 
Aug '20 (CLQ20)54.25s+0.790.0054.2554.25753.4617:04 Q / C / O 
Sep '20 (CLU20)54.07s+0.790.0054.0754.07053.2817:04 Q / C / O 
Oct '20 (CLV20)53.91s+0.790.0053.9153.91053.1217:04 Q / C / O 
Nov '20 (CLX20)53.76s+0.780.0053.7653.76052.9817:04 Q / C / O 
Dec '20 (CLZ20)53.64s+0.8052.7053.6752.57309552.8417:04 Q / C / O 
Jan '21 (CLF21)53.50s+0.820.0053.5053.50052.6817:04 Q / C / O 
Feb '21 (CLG21)53.36s+0.810.0053.3653.36052.5517:04 Q / C / O 
Mar '21 (CLH21)53.23s+0.810.0053.2353.23052.4217:04 Q / C / O 
Apr '21 (CLJ21)53.14s+0.820.0053.1453.14052.3217:04 Q / C / O 
May '21 (CLK21)53.01s+0.800.0053.0153.01052.2117:04 Q / C / O 
Jun '21 (CLM21)52.88s+0.790.0052.8852.88452.0917:04 Q / C / O 
Jul '21 (CLN21)52.74s+0.790.0052.7452.74051.9517:04 Q / C / O 
Aug '21 (CLQ21)52.66s+0.780.0052.6652.66051.8817:04 Q / C / O 
Sep '21 (CLU21)52.56s+0.740.0052.5652.56051.8217:04 Q / C / O 
Oct '21 (CLV21)52.45s+0.790.0052.4552.45051.6617:04 Q / C / O 
Nov '21 (CLX21)52.44s+0.780.0052.4452.44051.6617:04 Q / C / O 
Dec '21 (CLZ21)52.42s+0.7952.0652.4252.0644851.6317:04 Q / C / O 
Jan '22 (CLF22)52.32s+0.790.0052.3252.32051.5317:04 Q / C / O 
Feb '22 (CLG22)52.24s+0.790.0052.2452.24051.4517:04 Q / C / O 
Mar '22 (CLH22)52.23s+0.790.0052.2352.23051.4417:04 Q / C / O 
Apr '22 (CLJ22)52.21s+0.790.0052.2152.21051.4217:04 Q / C / O 
May '22 (CLK22)52.16s+0.790.0052.1652.16051.3717:04 Q / C / O 
Jun '22 (CLM22)52.15s+0.790.0052.1552.15051.3617:04 Q / C / O 
Jul '22 (CLN22)52.04s+0.790.0052.0452.04051.2517:04 Q / C / O 
Aug '22 (CLQ22)52.08s+0.790.0052.0852.08051.2917:04 Q / C / O 
Sep '22 (CLU22)52.17s+0.790.0052.1752.17051.3817:04 Q / C / O 
Oct '22 (CLV22)52.09s+0.790.0052.0952.09051.3017:04 Q / C / O 
Nov '22 (CLX22)52.14s+0.790.0052.1452.14051.3517:04 Q / C / O 
Dec '22 (CLZ22)52.10s+0.7952.0152.1052.0123251.3117:04 Q / C / O 
Jan '23 (CLF23)52.10s+0.790.0052.1052.10051.3117:04 Q / C / O 
Feb '23 (CLG23)52.06s+0.790.0052.0652.06051.2717:04 Q / C / O 
Mar '23 (CLH23)52.08s+0.790.0052.0852.08051.2917:04 Q / C / O 
Apr '23 (CLJ23)52.03s+0.790.0052.0352.03051.2417:04 Q / C / O 
May '23 (CLK23)51.99s+0.790.0051.9951.99051.2017:04 Q / C / O 
Jun '23 (CLM23)52.08s+0.790.0052.0852.08051.2917:04 Q / C / O 
Jul '23 (CLN23)52.03s+0.790.0052.0352.03051.2417:04 Q / C / O 
Aug '23 (CLQ23)51.98s+0.790.0051.9851.98051.1917:04 Q / C / O 
Sep '23 (CLU23)52.07s+0.790.0052.0752.07051.2817:04 Q / C / O 
Oct '23 (CLV23)52.06s+0.790.0052.0652.06051.2717:04 Q / C / O 
Nov '23 (CLX23)52.06s+0.790.0052.0652.06051.2717:04 Q / C / O 
Dec '23 (CLZ23)52.15s+0.790.0052.1552.15051.3617:04 Q / C / O 
Jan '24 (CLF24)52.20s+0.790.0052.2052.20051.4117:04 Q / C / O 
Feb '24 (CLG24)52.23s+0.790.0052.2352.23051.4417:04 Q / C / O 
Mar '24 (CLH24)52.27s+0.790.0052.2752.27051.4817:04 Q / C / O 
Apr '24 (CLJ24)52.29s+0.790.0052.2952.29051.5017:04 Q / C / O 
May '24 (CLK24)52.33s+0.790.0052.3352.33051.5417:04 Q / C / O 
Jun '24 (CLM24)52.35s+0.790.0052.3552.35051.5617:04 Q / C / O 
Jul '24 (CLN24)52.40s+0.790.0052.4052.40051.6117:04 Q / C / O 
Aug '24 (CLQ24)52.43s+0.790.0052.4352.43051.6417:04 Q / C / O 
Sep '24 (CLU24)52.47s+0.790.0052.4752.47051.6817:04 Q / C / O 
Oct '24 (CLV24)52.49s+0.790.0052.4952.49051.7017:04 Q / C / O 
Nov '24 (CLX24)52.53s+0.790.0052.5352.53051.7417:04 Q / C / O 
Dec '24 (CLZ24)52.56s+0.790.0052.5652.56051.7717:04 Q / C / O 
Jan '25 (CLF25)52.59s+0.790.0052.5952.59051.8017:04 Q / C / O 
Feb '25 (CLG25)52.63s+0.790.0052.6352.63051.8417:04 Q / C / O 
Mar '25 (CLH25)52.66s+0.790.0052.6652.66051.8717:04 Q / C / O 
Apr '25 (CLJ25)52.69s+0.790.0052.6952.69051.9017:04 Q / C / O 
May '25 (CLK25)52.73s+0.790.0052.7352.73051.9417:04 Q / C / O 
Jun '25 (CLM25)52.76s+0.790.0052.7652.76051.9717:04 Q / C / O 
Jul '25 (CLN25)52.80s+0.790.0052.8052.80052.0117:04 Q / C / O 
Aug '25 (CLQ25)52.83s+0.790.0052.8352.83052.0417:04 Q / C / O 
Sep '25 (CLU25)52.87s+0.790.0052.8752.87052.0817:04 Q / C / O 
Oct '25 (CLV25)52.90s+0.790.0052.9052.90052.1117:04 Q / C / O 
Nov '25 (CLX25)52.94s+0.790.0052.9452.94052.1517:04 Q / C / O 
Dec '25 (CLZ25)52.92s+0.790.0052.9252.92052.1317:04 Q / C / O 
Jan '26 (CLF26)53.00s+0.790.0053.0053.00052.2117:04 Q / C / O 
Feb '26 (CLG26)53.04s+0.790.0053.0453.04052.2517:04 Q / C / O 
Mar '26 (CLH26)53.07s+0.790.0053.0753.07052.2817:04 Q / C / O 
Apr '26 (CLJ26)53.10s+0.790.0053.1053.10052.3117:04 Q / C / O 
May '26 (CLK26)53.14s+0.790.0053.1453.14052.3517:04 Q / C / O 
Jun '26 (CLM26)53.17s+0.790.0053.1753.17052.3817:04 Q / C / O 
Jul '26 (CLN26)53.20s+0.790.0053.2053.20052.4117:04 Q / C / O 
Aug '26 (CLQ26)53.24s+0.790.0053.2453.24052.4517:04 Q / C / O 
Sep '26 (CLU26)53.27s+0.790.0053.2753.27052.4817:04 Q / C / O 
Oct '26 (CLV26)53.30s+0.790.0053.3053.30052.5117:04 Q / C / O 
Nov '26 (CLX26)53.34s+0.790.0053.3453.34052.5517:04 Q / C / O 
Dec '26 (CLZ26)53.37s+0.790.0053.3753.37052.5817:04 Q / C / O 
Jan '27 (CLF27)53.40s+0.790.0053.4053.40052.6117:04 Q / C / O 
Feb '27 (CLG27)53.43s+0.790.0053.4353.43052.6417:04 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