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 - 8:52 - Friday, December 15
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)56.99s+0.410.0056.9956.99056.5818:53 Q / C / O 
Jan '18 (CLF18)57.25+0.2157.1557.4757.065668457.0407:53 Q / C / O 
Feb '18 (CLG18)57.28+0.2057.1957.4957.1010740857.0807:53 Q / C / O 
Mar '18 (CLH18)57.20+0.1957.1057.4057.031334557.0107:52 Q / C / O 
Apr '18 (CLJ18)57.10+0.1756.9957.2856.94467356.9307:52 Q / C / O 
May '18 (CLK18)56.96+0.1556.8457.1056.82416156.8107:52 Q / C / O 
Jun '18 (CLM18)56.77+0.1456.6756.9156.63754856.6307:52 Q / C / O 
Jul '18 (CLN18)56.49+0.1156.4456.6156.38126556.3807:52 Q / C / O 
Aug '18 (CLQ18)56.27+0.1756.1856.3056.1175956.1007:45 Q / C / O 
Sep '18 (CLU18)55.90+0.1055.8556.0455.82216255.8007:51 Q / C / O 
Oct '18 (CLV18)55.71+0.2155.6755.7155.5272455.5005:29 Q / C / O 
Nov '18 (CLX18)55.45+0.2455.3355.4555.23179355.2105:21 Q / C / O 
Dec '18 (CLZ18)55.07+0.1354.8755.2154.872837654.9407:53 Q / C / O 
Jan '19 (CLF19)54.65s+0.5954.6054.7454.60243554.0617:04 Q / C / O 
Feb '19 (CLG19)54.36s+0.580.0054.3654.36176653.7817:04 Q / C / O 
Mar '19 (CLH19)54.09s+0.5553.9554.0953.94283253.5417:04 Q / C / O 
Apr '19 (CLJ19)53.85s+0.560.0053.8553.8543953.2917:04 Q / C / O 
May '19 (CLK19)53.62s+0.560.0053.6253.6243053.0617:04 Q / C / O 
Jun '19 (CLM19)53.52+0.1153.5453.5853.48161153.4107:01 Q / C / O 
Jul '19 (CLN19)53.18s+0.560.0053.1853.1829652.6217:04 Q / C / O 
Aug '19 (CLQ19)52.97s+0.550.0052.9752.9712852.4217:04 Q / C / O 
Sep '19 (CLU19)52.79s+0.540.0052.7952.79852.2517:04 Q / C / O 
Oct '19 (CLV19)52.64s+0.530.0052.6452.648352.1117:04 Q / C / O 
Nov '19 (CLX19)52.52s+0.520.0052.5252.527452.0017:04 Q / C / O 
Dec '19 (CLZ19)52.54+0.1152.4952.6552.46247152.4307:50 Q / C / O 
Jan '20 (CLF20)52.27s+0.480.0052.2752.274051.7917:04 Q / C / O 
Feb '20 (CLG20)52.12s+0.450.0052.1252.122851.6717:04 Q / C / O 
Mar '20 (CLH20)51.95s+0.420.0051.9551.959751.5317:04 Q / C / O 
Apr '20 (CLJ20)51.78s+0.390.0051.7851.78051.3917:04 Q / C / O 
May '20 (CLK20)51.62s+0.370.0051.6251.62351.2517:04 Q / C / O 
Jun '20 (CLM20)51.66+0.1651.6651.6651.66251.5004:33 Q / C / O 
Jul '20 (CLN20)51.34s+0.350.0051.3451.34650.9917:04 Q / C / O 
Aug '20 (CLQ20)51.22s+0.330.0051.2251.22050.8917:04 Q / C / O 
Sep '20 (CLU20)51.13s+0.320.0051.1351.13050.8117:04 Q / C / O 
Oct '20 (CLV20)51.05s+0.320.0051.0551.05050.7317:04 Q / C / O 
Nov '20 (CLX20)50.96s+0.280.0050.9650.96050.6817:04 Q / C / O 
Dec '20 (CLZ20)50.97+0.0950.9751.0450.9057250.8807:38 Q / C / O 
Jan '21 (CLF21)50.75s+0.270.0050.7550.75050.4817:04 Q / C / O 
Feb '21 (CLG21)50.63s+0.250.0050.6350.63050.3817:04 Q / C / O 
Mar '21 (CLH21)50.54s+0.240.0050.5450.54050.3017:04 Q / C / O 
Apr '21 (CLJ21)50.47s+0.220.0050.4750.47050.2517:04 Q / C / O 
May '21 (CLK21)50.39s+0.200.0050.3950.39050.1917:04 Q / C / O 
Jun '21 (CLM21)50.32s+0.200.0050.3250.32050.1217:04 Q / C / O 
Jul '21 (CLN21)50.21s+0.190.0050.2150.21050.0217:04 Q / C / O 
Aug '21 (CLQ21)50.19s+0.180.0050.1950.19050.0117:04 Q / C / O 
Sep '21 (CLU21)50.13s+0.180.0050.1350.13049.9517:04 Q / C / O 
Oct '21 (CLV21)50.06s+0.170.0050.0650.06049.8917:04 Q / C / O 
Nov '21 (CLX21)50.01s+0.160.0050.0150.01049.8517:04 Q / C / O 
Dec '21 (CLZ21)49.97s+0.1549.7549.9749.7547349.8217:04 Q / C / O 
Jan '22 (CLF22)49.90s+0.140.0049.9049.90049.7617:04 Q / C / O 
Feb '22 (CLG22)49.86s+0.140.0049.8649.86049.7217:04 Q / C / O 
Mar '22 (CLH22)49.86s+0.130.0049.8649.86049.7317:04 Q / C / O 
Apr '22 (CLJ22)49.84s+0.120.0049.8449.84049.7217:04 Q / C / O 
May '22 (CLK22)49.81s+0.120.0049.8149.81049.6917:04 Q / C / O 
Jun '22 (CLM22)49.79s+0.110.0049.7949.79049.6817:04 Q / C / O 
Jul '22 (CLN22)49.73s+0.110.0049.7349.73049.6217:04 Q / C / O 
Aug '22 (CLQ22)49.77s+0.110.0049.7749.77049.6617:04 Q / C / O 
Sep '22 (CLU22)49.82s+0.110.0049.8249.82049.7117:04 Q / C / O 
Oct '22 (CLV22)49.80s+0.110.0049.8049.80049.6917:04 Q / C / O 
Nov '22 (CLX22)49.79s+0.110.0049.7949.79049.6817:04 Q / C / O 
Dec '22 (CLZ22)49.79s+0.110.0049.7949.7911249.6817:04 Q / C / O 
Jan '23 (CLF23)49.81s+0.100.0049.8149.81049.7117:04 Q / C / O 
Feb '23 (CLG23)49.75s+0.090.0049.7549.75049.6617:04 Q / C / O 
Mar '23 (CLH23)49.79s+0.080.0049.7949.79049.7117:04 Q / C / O 
Apr '23 (CLJ23)49.78s+0.070.0049.7849.78049.7117:04 Q / C / O 
May '23 (CLK23)49.75s+0.060.0049.7549.75049.6917:04 Q / C / O 
Jun '23 (CLM23)49.76s+0.050.0049.7649.76049.7117:04 Q / C / O 
Jul '23 (CLN23)49.78s+0.060.0049.7849.78049.7217:04 Q / C / O 
Aug '23 (CLQ23)49.75s+0.070.0049.7549.75049.6817:04 Q / C / O 
Sep '23 (CLU23)49.80s+0.080.0049.8049.80049.7217:04 Q / C / O 
Oct '23 (CLV23)49.81s+0.080.0049.8149.81049.7317:04 Q / C / O 
Nov '23 (CLX23)49.79s+0.090.0049.7949.79049.7017:04 Q / C / O 
Dec '23 (CLZ23)49.85s+0.100.0049.8549.85649.7517:04 Q / C / O 
Jun '24 (CLM24)50.00s+0.100.0050.0050.00049.9017:04 Q / C / O 
Dec '24 (CLZ24)50.18s+0.100.0050.1850.18050.0817:04 Q / C / O 
Jun '25 (CLM25)50.42s+0.100.0050.4250.42050.3217:04 Q / C / O 
Dec '25 (CLZ25)50.62s+0.100.0050.6250.62050.5217:04 Q / C / O 
Jun '26 (CLM26)50.82s+0.100.0050.8250.82050.7217:04 Q / C / O 
Dec '26 (CLZ26)51.02s+0.100.0051.0251.02050.9217:04 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