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 - 16:24 - Thursday, March 28
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)81.35s-0.2681.3581.3581.35081.6120:23 Q / C / O 
May '24 (CLK24)83.17s+1.8281.7183.2181.5226577881.3515:59 Q / C / O 
Jun '24 (CLM24)82.42s+1.6481.1182.4680.9113587680.7815:59 Q / C / O 
Jul '24 (CLN24)81.67s+1.4880.5181.7180.308427080.1915:59 Q / C / O 
Aug '24 (CLQ24)80.89s+1.3779.8380.9279.634284579.5215:58 Q / C / O 
Sep '24 (CLU24)80.09s+1.2779.1180.1278.913794178.8215:59 Q / C / O 
Oct '24 (CLV24)79.29s+1.1778.4079.3278.211288978.1215:50 Q / C / O 
Nov '24 (CLX24)78.54s+1.1077.6978.5877.53690277.4415:29 Q / C / O 
Dec '24 (CLZ24)77.84s+1.0476.9977.8776.864086876.8015:57 Q / C / O 
Jan '25 (CLF25)77.19s+0.9976.4177.2176.40319976.2015:31 Q / C / O 
Feb '25 (CLG25)76.57s+0.9375.7876.6075.78178875.6415:23 Q / C / O 
Mar '25 (CLH25)76.03s+0.9075.4676.0675.26351075.1315:23 Q / C / O 
Apr '25 (CLJ25)75.53s+0.8774.9175.5374.9167674.6615:23 Q / C / O 
May '25 (CLK25)75.08s+0.8474.4575.0874.4181774.2414:06 Q / C / O 
Jun '25 (CLM25)74.66s+0.8274.1474.6873.90761773.8415:51 Q / C / O 
Jul '25 (CLN25)74.21s+0.800.0074.2174.2173373.4116:03 Q / C / O 
Aug '25 (CLQ25)73.77s+0.780.0073.7773.7790072.9916:03 Q / C / O 
Sep '25 (CLU25)73.36s+0.7573.1573.3673.1563872.6108:27 Q / C / O 
Oct '25 (CLV25)72.99s+0.7372.7672.9972.769672.2607:45 Q / C / O 
Nov '25 (CLX25)72.65s+0.710.0072.6572.6515671.9416:03 Q / C / O 
Dec '25 (CLZ25)72.32s+0.6971.7972.3471.661223971.6315:58 Q / C / O 
Jan '26 (CLF26)71.94s+0.680.0071.9471.94071.2616:03 Q / C / O 
Feb '26 (CLG26)71.57s+0.660.0071.5771.57170.9116:03 Q / C / O 
Mar '26 (CLH26)71.23s+0.640.0071.2371.23570.5916:03 Q / C / O 
Apr '26 (CLJ26)70.91s+0.620.0070.9170.91070.2916:03 Q / C / O 
May '26 (CLK26)70.62s+0.600.0070.6270.62070.0216:03 Q / C / O 
Jun '26 (CLM26)70.32s+0.5670.1770.3470.00239569.7614:57 Q / C / O 
Jul '26 (CLN26)70.00s+0.540.0070.0070.00069.4616:03 Q / C / O 
Aug '26 (CLQ26)69.71s+0.530.0069.7169.71069.1816:03 Q / C / O 
Sep '26 (CLU26)69.43s+0.5069.4269.4369.425168.9313:26 Q / C / O 
Oct '26 (CLV26)69.17s+0.470.0069.1769.17068.7016:03 Q / C / O 
Nov '26 (CLX26)68.95s+0.460.0068.9568.95068.4916:03 Q / C / O 
Dec '26 (CLZ26)68.74s+0.4568.4568.7668.31167168.2915:48 Q / C / O 
Jan '27 (CLF27)68.48s+0.430.0068.4868.48068.0516:03 Q / C / O 
Feb '27 (CLG27)68.26s+0.450.0068.2668.26067.8116:03 Q / C / O 
Mar '27 (CLH27)68.02s+0.420.0068.0268.02067.6016:03 Q / C / O 
Apr '27 (CLJ27)67.81s+0.410.0067.8167.81067.4016:03 Q / C / O 
May '27 (CLK27)67.60s+0.390.0067.6067.60067.2116:03 Q / C / O 
Jun '27 (CLM27)67.40s+0.380.0067.4067.40067.0216:03 Q / C / O 
Jul '27 (CLN27)67.15s+0.360.0067.1567.15066.7916:03 Q / C / O 
Aug '27 (CLQ27)67.01s+0.360.0067.0167.01066.6516:03 Q / C / O 
Sep '27 (CLU27)66.86s+0.350.0066.8666.86066.5116:03 Q / C / O 
Oct '27 (CLV27)66.73s+0.330.0066.7366.73066.4016:03 Q / C / O 
Nov '27 (CLX27)66.55s+0.320.0066.5566.55066.2316:03 Q / C / O 
Dec '27 (CLZ27)66.39s+0.3066.5066.5066.2544366.0908:39 Q / C / O 
Jan '28 (CLF28)66.18s+0.290.0066.1866.18065.8916:03 Q / C / O 
Feb '28 (CLG28)66.00s+0.280.0066.0066.00065.7216:03 Q / C / O 
Mar '28 (CLH28)65.84s+0.270.0065.8465.84065.5716:03 Q / C / O 
Apr '28 (CLJ28)65.73s+0.260.0065.7365.73065.4716:03 Q / C / O 
May '28 (CLK28)65.66s+0.250.0065.6665.66065.4116:03 Q / C / O 
Jun '28 (CLM28)65.57s+0.240.0065.5765.57065.3316:03 Q / C / O 
Jul '28 (CLN28)65.43s+0.230.0065.4365.43065.2016:03 Q / C / O 
Aug '28 (CLQ28)65.29s+0.230.0065.2965.29065.0616:03 Q / C / O 
Sep '28 (CLU28)65.22s+0.220.0065.2265.22065.0016:03 Q / C / O 
Oct '28 (CLV28)65.15s+0.210.0065.1565.15064.9416:03 Q / C / O 
Nov '28 (CLX28)65.11s+0.210.0065.1165.11064.9016:03 Q / C / O 
Dec '28 (CLZ28)65.03s+0.200.0065.0365.039564.8316:03 Q / C / O 
Jan '29 (CLF29)64.88s+0.190.0064.8864.88064.6916:03 Q / C / O 
Feb '29 (CLG29)64.81s+0.190.0064.8164.81064.6216:03 Q / C / O 
Mar '29 (CLH29)64.73s+0.180.0064.7364.73064.5516:03 Q / C / O 
Apr '29 (CLJ29)64.65s+0.170.0064.6564.65064.4816:03 Q / C / O 
May '29 (CLK29)64.64s+0.160.0064.6464.64064.4816:03 Q / C / O 
Jun '29 (CLM29)64.59s+0.160.0064.5964.59064.4316:03 Q / C / O 
Jul '29 (CLN29)64.47s+0.150.0064.4764.47064.3216:03 Q / C / O 
Aug '29 (CLQ29)64.43s+0.140.0064.4364.43064.2916:03 Q / C / O 
Sep '29 (CLU29)64.38s+0.130.0064.3864.38064.2516:03 Q / C / O 
Oct '29 (CLV29)64.36s+0.130.0064.3664.36064.2316:03 Q / C / O 
Nov '29 (CLX29)64.36s+0.120.0064.3664.36064.2416:03 Q / C / O 
Dec '29 (CLZ29)64.36s+0.110.0064.3664.36164.2516:03 Q / C / O 
Jan '30 (CLF30)64.34s+0.110.0064.3464.34064.2316:03 Q / C / O 
Feb '30 (CLG30)64.29s+0.110.0064.2964.29064.1816:03 Q / C / O 
Mar '30 (CLH30)64.21s+0.110.0064.2164.21064.1016:03 Q / C / O 
Apr '30 (CLJ30)64.16s+0.100.0064.1664.16064.0616:03 Q / C / O 
May '30 (CLK30)64.15s+0.100.0064.1564.15064.0516:03 Q / C / O 
Jun '30 (CLM30)64.15s+0.100.0064.1564.15064.0516:03 Q / C / O 
Jul '30 (CLN30)64.15s+0.100.0064.1564.15064.0516:03 Q / C / O 
Aug '30 (CLQ30)64.12s+0.100.0064.1264.12064.0216:03 Q / C / O 
Sep '30 (CLU30)64.14s+0.100.0064.1464.14064.0416:03 Q / C / O 
Oct '30 (CLV30)64.13s+0.090.0064.1364.13064.0416:03 Q / C / O 
Nov '30 (CLX30)64.14s+0.090.0064.1464.14064.0516:03 Q / C / O 
Dec '30 (CLZ30)64.14s+0.080.0064.1464.14064.0616:03 Q / C / O 
Jan '31 (CLF31)64.10s+0.090.0064.1064.10064.0116:03 Q / C / O 
Feb '31 (CLG31)64.06s+0.090.0064.0664.06063.9716:03 Q / C / O 
Mar '31 (CLH31)64.09s+0.090.0064.0964.09064.0016:03 Q / C / O 
Apr '31 (CLJ31)64.11s+0.090.0064.1164.11064.0216:03 Q / C / O 
May '31 (CLK31)64.09s+0.080.0064.0964.09064.0116:03 Q / C / O 
Jun '31 (CLM31)64.04s+0.080.0064.0464.04063.9616:03 Q / C / O 
Jul '31 (CLN31)64.14s+0.080.0064.1464.14064.0616:03 Q / C / O 
Aug '31 (CLQ31)64.17s+0.080.0064.1764.17064.0916:03 Q / C / O 
Sep '31 (CLU31)64.14s+0.080.0064.1464.14064.0616:03 Q / C / O 
Oct '31 (CLV31)64.18s+0.080.0064.1864.18064.1016:03 Q / C / O 
Nov '31 (CLX31)64.21s+0.080.0064.2164.21064.1316:03 Q / C / O 
Dec '31 (CLZ31)64.14s+0.080.0064.1464.14064.0616:03 Q / C / O 
Jan '32 (CLF32)64.13s+0.070.0064.1364.13064.0616:03 Q / C / O 
Feb '32 (CLG32)64.12s+0.070.0064.1264.12064.0516:03 Q / C / O 
Mar '32 (CLH32)64.12s+0.070.0064.1264.12064.0516:03 Q / C / O 
Apr '32 (CLJ32)64.13s+0.070.0064.1364.13064.0616:03 Q / C / O 
May '32 (CLK32)64.08s+0.070.0064.0864.08064.0116:03 Q / C / O 
Jun '32 (CLM32)64.05s+0.070.0064.0564.05063.9816:03 Q / C / O 
Jul '32 (CLN32)64.16s+0.070.0064.1664.16064.0916:03 Q / C / O 
Aug '32 (CLQ32)64.20s+0.070.0064.2064.20064.1316:03 Q / C / O 
Sep '32 (CLU32)64.21s+0.060.0064.2164.21064.1516:03 Q / C / O 
Oct '32 (CLV32)64.17s+0.060.0064.1764.17064.1116:03 Q / C / O 
Nov '32 (CLX32)64.16s+0.060.0064.1664.16064.1016:03 Q / C / O 
Dec '32 (CLZ32)64.17s+0.040.0064.1764.17064.1316:03 Q / C / O 
Jan '33 (CLF33)64.08s+0.040.0064.0864.08064.0416:03 Q / C / O 
Feb '33 (CLG33)64.08s+0.040.0064.0864.08064.0416:03 Q / C / O 
Mar '33 (CLH33)64.09s+0.040.0064.0964.09064.0516:03 Q / C / O 
Apr '33 (CLJ33)64.09s+0.040.0064.0964.09064.0516:03 Q / C / O 
May '33 (CLK33)64.15s+0.040.0064.1564.15064.1116:03 Q / C / O 
Jun '33 (CLM33)64.18s+0.040.0064.1864.18064.1416:03 Q / C / O 
Jul '33 (CLN33)64.17s+0.040.0064.1764.17064.1316:03 Q / C / O 
Aug '33 (CLQ33)64.21s+0.040.0064.2164.21064.1716:03 Q / C / O 
Sep '33 (CLU33)64.24s+0.040.0064.2464.24064.2016:03 Q / C / O 
Oct '33 (CLV33)64.28s+0.040.0064.2864.28064.2416:03 Q / C / O 
Nov '33 (CLX33)64.27s+0.040.0064.2764.27064.2316:03 Q / C / O 
Dec '33 (CLZ33)64.33s+0.040.0064.3364.33064.2916:03 Q / C / O 
Jan '34 (CLF34)64.24s+0.040.0064.2464.24064.2016:03 Q / C / O 
Feb '34 (CLG34)64.27s+0.040.0064.2764.27064.2316:03 Q / C / O 
Mar '34 (CLH34)64.25s+0.040.0064.2564.25064.2116:03 Q / C / O 
Apr '34 (CLJ34)64.25s+0.040.0064.2564.25064.2116:03 Q / C / O 
May '34 (CLK34)64.30s+0.040.0064.3064.30064.2616:03 Q / C / O 
Jun '34 (CLM34)64.29s+0.040.0064.2964.29064.2516:03 Q / C / O 
Jul '34 (CLN34)64.25s+0.040.0064.2564.25064.2116:03 Q / C / O 
Aug '34 (CLQ34)64.27s+0.040.0064.2764.27064.2316:03 Q / C / O 
Sep '34 (CLU34)64.29s+0.040.0064.2964.29064.2516:03 Q / C / O 
Oct '34 (CLV34)64.33s+0.040.0064.3364.33064.2916:03 Q / C / O 
Nov '34 (CLX34)64.34s+0.040.0064.3464.34064.3016:03 Q / C / O 
Dec '34 (CLZ34)64.51s+0.040.0064.5164.51064.4716:03 Q / C / O 
Jan '35 (CLF35)64.44s+0.040.0064.4464.44064.4016:03 Q / C / O 
Feb '35 (CLG35)64.38s+0.040.0064.3864.38064.3416:03 Q / C / O