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 - 21:39 - Wednesday, February 21
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)61.62s-0.210.0061.6261.62061.8318:49 Q / C / O 
Apr '18 (CLJ18)60.98-0.7061.3461.3660.752394361.6820:38 Q / C / O 
May '18 (CLK18)60.81-0.7161.1761.1760.61492061.5220:37 Q / C / O 
Jun '18 (CLM18)60.55-0.6560.8760.8760.31273961.2020:38 Q / C / O 
Jul '18 (CLN18)60.13-0.6560.4360.4359.92100660.7820:31 Q / C / O 
Aug '18 (CLQ18)59.66-0.6359.6859.7559.4663860.2920:03 Q / C / O 
Sep '18 (CLU18)59.22-0.5659.2359.2658.98101459.7820:14 Q / C / O 
Oct '18 (CLV18)58.65-0.6558.5858.6758.5840059.3019:57 Q / C / O 
Nov '18 (CLX18)58.27-0.6058.4558.4558.188658.8719:57 Q / C / O 
Dec '18 (CLZ18)57.98-0.4958.1058.1057.7658158.4720:37 Q / C / O 
Jan '19 (CLF19)57.62-0.4657.7057.7057.423858.0820:04 Q / C / O 
Feb '19 (CLG19)57.22-0.4857.2257.3257.063057.7019:58 Q / C / O 
Mar '19 (CLH19)56.81-0.5356.8056.8156.704057.3419:53 Q / C / O 
Apr '19 (CLJ19)57.00s+0.100.0057.0056.8584456.9017:04 Q / C / O 
May '19 (CLK19)56.68s+0.100.0056.6856.5548556.5817:04 Q / C / O 
Jun '19 (CLM19)56.06-0.3156.0656.0656.0615256.3718:59 Q / C / O 
Jul '19 (CLN19)56.06s+0.0955.4056.0655.40134055.9717:04 Q / C / O 
Aug '19 (CLQ19)55.77s+0.100.0055.7755.38112155.6717:04 Q / C / O 
Sep '19 (CLU19)55.51s+0.110.0055.5155.38199855.4017:04 Q / C / O 
Oct '19 (CLV19)55.28s+0.120.0055.2855.1524555.1617:04 Q / C / O 
Nov '19 (CLX19)55.07s+0.130.0055.0755.07214454.9417:04 Q / C / O 
Dec '19 (CLZ19)54.37-0.5054.3754.3754.378854.8719:52 Q / C / O 
Jan '20 (CLF20)54.61s+0.080.0054.6154.6122654.5317:04 Q / C / O 
Feb '20 (CLG20)54.37s+0.070.0054.3754.373554.3017:04 Q / C / O 
Mar '20 (CLH20)54.15s+0.090.0054.1554.158754.0617:04 Q / C / O 
Apr '20 (CLJ20)53.94s+0.110.0053.9453.94153.8317:04 Q / C / O 
May '20 (CLK20)53.76s+0.130.0053.7653.76053.6317:04 Q / C / O 
Jun '20 (CLM20)53.15-0.4653.3153.3153.15253.6119:52 Q / C / O 
Jul '20 (CLN20)53.44s+0.160.0053.4453.44553.2817:04 Q / C / O 
Aug '20 (CLQ20)53.28s+0.150.0053.2853.28053.1317:04 Q / C / O 
Sep '20 (CLU20)53.09s+0.130.0053.0953.0940052.9617:04 Q / C / O 
Oct '20 (CLV20)52.93s+0.120.0052.9352.93052.8117:04 Q / C / O 
Nov '20 (CLX20)52.79s+0.120.0052.7952.79052.6717:04 Q / C / O 
Dec '20 (CLZ20)52.66s+0.1152.2852.6752.13197252.5517:04 Q / C / O 
Jan '21 (CLF21)52.51s+0.100.0052.5152.51052.4117:04 Q / C / O 
Feb '21 (CLG21)52.38s+0.100.0052.3852.38052.2817:04 Q / C / O 
Mar '21 (CLH21)52.25s+0.090.0052.2552.25052.1617:04 Q / C / O 
Apr '21 (CLJ21)52.15s+0.090.0052.1552.15052.0617:04 Q / C / O 
May '21 (CLK21)52.06s+0.100.0052.0652.06051.9617:04 Q / C / O 
Jun '21 (CLM21)51.93s+0.090.0051.9351.93551.8417:04 Q / C / O 
Jul '21 (CLN21)51.79s+0.080.0051.7951.79051.7117:04 Q / C / O 
Aug '21 (CLQ21)51.72s+0.080.0051.7251.72051.6417:04 Q / C / O 
Sep '21 (CLU21)51.66s+0.080.0051.6651.66051.5817:04 Q / C / O 
Oct '21 (CLV21)51.50s+0.080.0051.5051.50051.4217:04 Q / C / O 
Nov '21 (CLX21)51.50s+0.080.0051.5051.50051.4217:04 Q / C / O 
Dec '21 (CLZ21)51.50s+0.0851.4651.5051.276851.4217:04 Q / C / O 
Jan '22 (CLF22)51.40s+0.080.0051.4051.40051.3217:04 Q / C / O 
Feb '22 (CLG22)51.32s+0.080.0051.3251.32051.2417:04 Q / C / O 
Mar '22 (CLH22)51.31s+0.080.0051.3151.31051.2317:04 Q / C / O 
Apr '22 (CLJ22)51.29s+0.080.0051.2951.29051.2117:04 Q / C / O 
May '22 (CLK22)51.24s+0.080.0051.2451.24051.1617:04 Q / C / O 
Jun '22 (CLM22)51.23s+0.080.0051.2351.23051.1517:04 Q / C / O 
Jul '22 (CLN22)51.12s+0.080.0051.1251.12051.0417:04 Q / C / O 
Aug '22 (CLQ22)51.16s+0.080.0051.1651.16051.0817:04 Q / C / O 
Sep '22 (CLU22)51.25s+0.060.0051.2551.25051.1917:04 Q / C / O 
Oct '22 (CLV22)51.17s+0.060.0051.1751.17051.1117:04 Q / C / O 
Nov '22 (CLX22)51.22s+0.060.0051.2251.22051.1617:04 Q / C / O 
Dec '22 (CLZ22)51.17s+0.040.0051.1751.17851.1317:04 Q / C / O 
Jan '23 (CLF23)51.17s+0.040.0051.1751.17051.1317:04 Q / C / O 
Feb '23 (CLG23)51.13s+0.040.0051.1351.13051.0917:04 Q / C / O 
Mar '23 (CLH23)51.15s+0.040.0051.1551.15051.1117:04 Q / C / O 
Apr '23 (CLJ23)51.10s+0.040.0051.1051.10051.0617:04 Q / C / O 
May '23 (CLK23)51.06s+0.040.0051.0651.06051.0217:04 Q / C / O 
Jun '23 (CLM23)51.15s+0.040.0051.1551.15051.1117:04 Q / C / O 
Jul '23 (CLN23)51.10s+0.040.0051.1051.10051.0617:04 Q / C / O 
Aug '23 (CLQ23)51.05s+0.040.0051.0551.05051.0117:04 Q / C / O 
Sep '23 (CLU23)51.14s+0.040.0051.1451.14051.1017:04 Q / C / O 
Oct '23 (CLV23)51.13s+0.040.0051.1351.13051.0917:04 Q / C / O 
Nov '23 (CLX23)51.13s+0.040.0051.1351.13051.0917:04 Q / C / O 
Dec '23 (CLZ23)51.22s+0.040.0051.2251.22151.1817:04 Q / C / O 
Jan '24 (CLF24)51.27s+0.040.0051.2751.27051.2317:04 Q / C / O 
Feb '24 (CLG24)51.30s+0.040.0051.3051.30051.2617:04 Q / C / O 
Mar '24 (CLH24)51.34s+0.040.0051.3451.34051.3017:04 Q / C / O 
Apr '24 (CLJ24)51.36s+0.040.0051.3651.36051.3217:04 Q / C / O 
May '24 (CLK24)51.40s+0.040.0051.4051.40051.3617:04 Q / C / O 
Jun '24 (CLM24)51.42s+0.040.0051.4251.42051.3817:04 Q / C / O 
Jul '24 (CLN24)51.47s+0.040.0051.4751.47051.4317:04 Q / C / O 
Aug '24 (CLQ24)51.50s+0.040.0051.5051.50051.4617:04 Q / C / O 
Sep '24 (CLU24)51.54s+0.040.0051.5451.54051.5017:04 Q / C / O 
Oct '24 (CLV24)51.56s+0.040.0051.5651.56051.5217:04 Q / C / O 
Nov '24 (CLX24)51.60s+0.040.0051.6051.60051.5617:04 Q / C / O 
Dec '24 (CLZ24)51.63s+0.040.0051.6351.50051.5917:04 Q / C / O 
Jan '25 (CLF25)51.66s+0.040.0051.6651.66051.6217:04 Q / C / O 
Feb '25 (CLG25)51.70s+0.040.0051.7051.70051.6617:04 Q / C / O 
Mar '25 (CLH25)51.73s+0.040.0051.7351.73051.6917:04 Q / C / O 
Apr '25 (CLJ25)51.76s+0.040.0051.7651.76051.7217:04 Q / C / O 
May '25 (CLK25)51.80s+0.040.0051.8051.80051.7617:04 Q / C / O 
Jun '25 (CLM25)51.83s+0.040.0051.8351.83051.7917:04 Q / C / O 
Jul '25 (CLN25)51.87s+0.040.0051.8751.87051.8317:04 Q / C / O 
Aug '25 (CLQ25)51.90s+0.040.0051.9051.90051.8617:04 Q / C / O 
Sep '25 (CLU25)51.94s+0.040.0051.9451.94051.9017:04 Q / C / O 
Oct '25 (CLV25)51.97s+0.040.0051.9751.97051.9317:04 Q / C / O 
Nov '25 (CLX25)52.01s+0.040.0052.0152.01051.9717:04 Q / C / O 
Dec '25 (CLZ25)51.99s+0.040.0051.9951.99051.9517:04 Q / C / O 
Jan '26 (CLF26)52.07s+0.040.0052.0752.07052.0317:04 Q / C / O 
Feb '26 (CLG26)52.11s+0.040.0052.1152.11052.0717:04 Q / C / O 
Mar '26 (CLH26)52.14s+0.040.0052.1452.14052.1017:04 Q / C / O 
Apr '26 (CLJ26)52.17s+0.040.0052.1752.17052.1317:04 Q / C / O 
May '26 (CLK26)52.21s+0.040.0052.2152.21052.1717:04 Q / C / O 
Jun '26 (CLM26)52.24s+0.040.0052.2452.24052.2017:04 Q / C / O 
Jul '26 (CLN26)52.27s+0.040.0052.2752.27052.2317:04 Q / C / O 
Aug '26 (CLQ26)52.31s+0.040.0052.3152.31052.2717:04 Q / C / O 
Sep '26 (CLU26)52.34s+0.040.0052.3452.34052.3017:04 Q / C / O 
Oct '26 (CLV26)52.37s+0.040.0052.3752.37052.3317:04 Q / C / O 
Nov '26 (CLX26)52.41s+0.040.0052.4152.41052.3717:04 Q / C / O 
Dec '26 (CLZ26)52.44s+0.040.0052.4452.44052.4017:04 Q / C / O 
Jan '27 (CLF27)52.47s+0.040.0052.4752.47052.4317:04 Q / C / O 
Feb '27 (CLG27)52.50s+0.040.0052.5052.50052.4617:04 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