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 - 21:15 - Saturday, December 16
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)57.30s+0.310.0057.3057.30056.9918:52 Q / C / O 
Jan '18 (CLF18)57.30s+0.2657.1557.4956.9419313657.0417:04 Q / C / O 
Feb '18 (CLG18)57.33s+0.2557.1957.5156.9933880257.0817:04 Q / C / O 
Mar '18 (CLH18)57.24s+0.2357.1057.4256.926906557.0117:04 Q / C / O 
Apr '18 (CLJ18)57.12s+0.1956.9957.3056.813012956.9317:04 Q / C / O 
May '18 (CLK18)56.97s+0.1656.8457.1156.661842856.8117:04 Q / C / O 
Jun '18 (CLM18)56.77s+0.1456.6756.9256.434601256.6317:04 Q / C / O 
Jul '18 (CLN18)56.50s+0.1256.4456.6156.161478756.3817:04 Q / C / O 
Aug '18 (CLQ18)56.21s+0.1156.1856.3055.84610456.1017:04 Q / C / O 
Sep '18 (CLU18)55.90s+0.1055.8556.0455.571114055.8017:04 Q / C / O 
Oct '18 (CLV18)55.61s+0.1155.6755.7255.38558755.5017:04 Q / C / O 
Nov '18 (CLX18)55.31s+0.1055.3355.4554.95875255.2117:04 Q / C / O 
Dec '18 (CLZ18)55.04s+0.1054.8755.2154.639008154.9417:04 Q / C / O 
Jan '19 (CLF19)54.76s+0.1154.7154.9054.174636754.6517:04 Q / C / O 
Feb '19 (CLG19)54.47s+0.110.0054.4754.471278654.3617:04 Q / C / O 
Mar '19 (CLH19)54.21s+0.120.0054.2154.21998154.0917:04 Q / C / O 
Apr '19 (CLJ19)53.96s+0.110.0053.9653.96104053.8517:04 Q / C / O 
May '19 (CLK19)53.73s+0.110.0053.7353.7368853.6217:04 Q / C / O 
Jun '19 (CLM19)53.52s+0.1153.5453.6653.03971753.4117:04 Q / C / O 
Jul '19 (CLN19)53.28s+0.100.0053.2853.2837653.1817:04 Q / C / O 
Aug '19 (CLQ19)53.07s+0.100.0053.0753.0719752.9717:04 Q / C / O 
Sep '19 (CLU19)52.88s+0.090.0052.8852.8838052.7917:04 Q / C / O 
Oct '19 (CLV19)52.71s+0.070.0052.7152.71133852.6417:04 Q / C / O 
Nov '19 (CLX19)52.57s+0.050.0052.5752.57255852.5217:04 Q / C / O 
Dec '19 (CLZ19)52.47s+0.0452.4952.6551.902082252.4317:04 Q / C / O 
Jan '20 (CLF20)52.29s+0.020.0052.2952.2979452.2717:04 Q / C / O 
Feb '20 (CLG20)52.14s+0.020.0052.1452.1496052.1217:04 Q / C / O 
Mar '20 (CLH20)51.98s+0.030.0051.9851.98127951.9517:04 Q / C / O 
Apr '20 (CLJ20)51.82s+0.040.0051.8251.82051.7817:04 Q / C / O 
May '20 (CLK20)51.67s+0.050.0051.6751.67051.6217:04 Q / C / O 
Jun '20 (CLM20)51.53s+0.0351.6651.6650.8872551.5017:04 Q / C / O 
Jul '20 (CLN20)51.39s+0.050.0051.3951.39051.3417:04 Q / C / O 
Aug '20 (CLQ20)51.26s+0.040.0051.2651.26051.2217:04 Q / C / O 
Sep '20 (CLU20)51.15s+0.020.0051.1551.15051.1317:04 Q / C / O 
Oct '20 (CLV20)51.07s+0.020.0051.0751.07051.0517:04 Q / C / O 
Nov '20 (CLX20)50.97s+0.010.0050.9750.97050.9617:04 Q / C / O 
Dec '20 (CLZ20)50.89s+0.0150.9751.0450.20533450.8817:04 Q / C / O 
Jan '21 (CLF21)50.76s+0.010.0050.7650.762150.7517:04 Q / C / O 
Feb '21 (CLG21)50.64s+0.010.0050.6450.64050.6317:04 Q / C / O 
Mar '21 (CLH21)50.54sunch0.0050.5450.54050.5417:04 Q / C / O 
Apr '21 (CLJ21)50.46s-0.010.0050.4650.46050.4717:04 Q / C / O 
May '21 (CLK21)50.36s-0.030.0050.3650.36050.3917:04 Q / C / O 
Jun '21 (CLM21)50.29s-0.030.0050.2950.29050.3217:04 Q / C / O 
Jul '21 (CLN21)50.17s-0.040.0050.1750.17050.2117:04 Q / C / O 
Aug '21 (CLQ21)50.14s-0.050.0050.1450.14050.1917:04 Q / C / O 
Sep '21 (CLU21)50.07s-0.060.0050.0750.07050.1317:04 Q / C / O 
Oct '21 (CLV21)49.99s-0.070.0049.9949.99050.0617:04 Q / C / O 
Nov '21 (CLX21)49.93s-0.080.0049.9349.93050.0117:04 Q / C / O 
Dec '21 (CLZ21)49.89s-0.0849.7249.8949.30119249.9717:04 Q / C / O 
Jan '22 (CLF22)49.81s-0.090.0049.8149.81049.9017:04 Q / C / O 
Feb '22 (CLG22)49.76s-0.100.0049.7649.76049.8617:04 Q / C / O 
Mar '22 (CLH22)49.76s-0.100.0049.7649.76049.8617:04 Q / C / O 
Apr '22 (CLJ22)49.73s-0.110.0049.7349.73049.8417:04 Q / C / O 
May '22 (CLK22)49.70s-0.110.0049.7049.70049.8117:04 Q / C / O 
Jun '22 (CLM22)49.67s-0.120.0049.6749.67049.7917:04 Q / C / O 
Jul '22 (CLN22)49.60s-0.130.0049.6049.60049.7317:04 Q / C / O 
Aug '22 (CLQ22)49.63s-0.140.0049.6349.63049.7717:04 Q / C / O 
Sep '22 (CLU22)49.67s-0.150.0049.6749.67049.8217:04 Q / C / O 
Oct '22 (CLV22)49.63s-0.170.0049.6349.63049.8017:04 Q / C / O 
Nov '22 (CLX22)49.61s-0.180.0049.6149.61049.7917:04 Q / C / O 
Dec '22 (CLZ22)49.60s-0.1949.7149.7149.0140249.7917:04 Q / C / O 
Jan '23 (CLF23)49.61s-0.200.0049.6149.61049.8117:04 Q / C / O 
Feb '23 (CLG23)49.55s-0.200.0049.5549.55049.7517:04 Q / C / O 
Mar '23 (CLH23)49.58s-0.210.0049.5849.58049.7917:04 Q / C / O 
Apr '23 (CLJ23)49.56s-0.220.0049.5649.56049.7817:04 Q / C / O 
May '23 (CLK23)49.52s-0.230.0049.5249.52049.7517:04 Q / C / O 
Jun '23 (CLM23)49.53s-0.230.0049.5349.53049.7617:04 Q / C / O 
Jul '23 (CLN23)49.54s-0.240.0049.5449.54049.7817:04 Q / C / O 
Aug '23 (CLQ23)49.50s-0.250.0049.5049.50049.7517:04 Q / C / O 
Sep '23 (CLU23)49.54s-0.260.0049.5449.54049.8017:04 Q / C / O 
Oct '23 (CLV23)49.55s-0.260.0049.5549.55049.8117:04 Q / C / O 
Nov '23 (CLX23)49.52s-0.270.0049.5249.52049.7917:04 Q / C / O 
Dec '23 (CLZ23)49.57s-0.2849.5149.5749.51549.8517:04 Q / C / O 
Jun '24 (CLM24)49.72s-0.280.0049.7249.72050.0017:04 Q / C / O 
Dec '24 (CLZ24)49.87s-0.310.0049.8749.87250.1817:04 Q / C / O 
Jun '25 (CLM25)50.07s-0.350.0050.0750.07050.4217:04 Q / C / O 
Dec '25 (CLZ25)50.27s-0.3550.0050.2750.00250.6217:04 Q / C / O 
Jun '26 (CLM26)50.47s-0.350.0050.4750.47050.8217:04 Q / C / O 
Dec '26 (CLZ26)50.67s-0.350.0050.6750.67051.0217:04 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