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 - 9:20 - Monday, January 24
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)85.14s-1.760.0085.1485.14086.9017:00 Q / C / O 
Mar '22 (CLH22)83.59-1.5584.9186.0983.0917694285.1408:19 Q / C / O 
Apr '22 (CLJ22)82.70-1.4483.8485.1082.234955984.1408:19 Q / C / O 
May '22 (CLK22)81.80-1.4083.1184.1481.381816483.2008:19 Q / C / O 
Jun '22 (CLM22)80.97-1.3182.2083.2080.522108782.2808:19 Q / C / O 
Jul '22 (CLN22)80.17-1.2181.3382.2579.78621981.3808:14 Q / C / O 
Aug '22 (CLQ22)79.28-1.2380.9381.4078.94303380.5108:19 Q / C / O 
Sep '22 (CLU22)78.69-1.0179.6080.5078.13432079.7008:15 Q / C / O 
Oct '22 (CLV22)77.86-1.0578.8079.6977.86108578.9108:04 Q / C / O 
Nov '22 (CLX22)77.14-1.0477.9878.9276.73129678.1808:18 Q / C / O 
Dec '22 (CLZ22)76.41-1.0677.3078.2875.991172077.4708:19 Q / C / O 
Jan '23 (CLF23)75.81-0.9576.6377.2475.8155876.7608:04 Q / C / O 
Feb '23 (CLG23)75.97-0.1375.9775.9775.9725476.1005:09 Q / C / O 
Mar '23 (CLH23)75.30-0.1875.3075.3075.3052475.4807:04 Q / C / O 
Apr '23 (CLJ23)74.88s-0.4474.8874.8873.6946875.3216:38 Q / C / O 
May '23 (CLK23)74.33s-0.4074.3374.3373.1839374.7316:37 Q / C / O 
Jun '23 (CLM23)73.01-0.8174.0074.5572.72158673.8208:17 Q / C / O 
Jul '23 (CLN23)73.29s-0.3271.7573.2971.7527973.6116:38 Q / C / O 
Aug '23 (CLQ23)72.79s-0.2872.7972.7971.5734573.0716:38 Q / C / O 
Sep '23 (CLU23)72.32s-0.2472.1472.3270.7939472.5616:37 Q / C / O 
Oct '23 (CLV23)71.96+0.0871.3971.9671.395871.8807:00 Q / C / O 
Nov '23 (CLX23)71.50s-0.1671.5071.5070.3247571.6616:37 Q / C / O 
Dec '23 (CLZ23)70.53-0.6371.0371.8670.15441371.1608:19 Q / C / O 
Jan '24 (CLF24)70.75unch70.7570.7570.751070.7503:23 Q / C / O 
Feb '24 (CLG24)70.35s-0.0170.3570.3569.0318070.3616:37 Q / C / O 
Mar '24 (CLH24)69.95s+0.0169.9569.9568.5930769.9416:38 Q / C / O 
Apr '24 (CLJ24)69.58s+0.0369.5969.5968.3413069.5516:37 Q / C / O 
May '24 (CLK24)69.27s+0.0869.2769.2768.84869.1916:38 Q / C / O 
Jun '24 (CLM24)68.55-0.4269.5769.6468.4548168.9708:19 Q / C / O 
Jul '24 (CLN24)68.63s+0.1568.6368.6368.63068.4816:38 Q / C / O 
Aug '24 (CLQ24)68.30s+0.1768.3068.3068.30468.1316:37 Q / C / O 
Sep '24 (CLU24)67.61-0.3967.9367.9367.612567.8007:53 Q / C / O 
Oct '24 (CLV24)67.73s+0.2367.7367.7367.73067.5016:37 Q / C / O 
Nov '24 (CLX24)67.49s+0.2567.4967.4967.491667.2416:38 Q / C / O 
Dec '24 (CLZ24)67.04-0.2367.6567.7266.9179567.2708:16 Q / C / O 
Jan '25 (CLF25)66.98s+0.3366.9866.9866.98066.6516:37 Q / C / O 
Feb '25 (CLG25)66.70s+0.3566.7066.7066.70066.3516:37 Q / C / O 
Mar '25 (CLH25)66.45s+0.3666.4566.4566.45066.0916:37 Q / C / O 
Apr '25 (CLJ25)66.22s+0.3866.2266.2266.22065.8416:39 Q / C / O 
May '25 (CLK25)65.98s+0.3965.9865.9865.98065.5916:37 Q / C / O 
Jun '25 (CLM25)65.76s+0.4165.7665.7664.442165.3516:37 Q / C / O 
Jul '25 (CLN25)65.51s+0.4465.5165.5165.51065.0716:38 Q / C / O 
Aug '25 (CLQ25)65.36s+0.4665.3665.3665.36064.9016:37 Q / C / O 
Sep '25 (CLU25)65.16s+0.4765.1665.1665.16064.6916:39 Q / C / O 
Oct '25 (CLV25)64.99s+0.4964.9964.9964.99064.5016:38 Q / C / O 
Nov '25 (CLX25)64.77s+0.5164.7764.7764.77064.2616:37 Q / C / O 
Dec '25 (CLZ25)65.00+0.4165.0065.0065.0017764.5919:06 Q / C / O 
Jan '26 (CLF26)64.34s+0.5664.3464.3464.34063.7816:38 Q / C / O 
Feb '26 (CLG26)64.21s+0.5664.2164.2164.21063.6516:37 Q / C / O 
Mar '26 (CLH26)64.03s+0.5664.0364.0364.03063.4716:38 Q / C / O 
Apr '26 (CLJ26)63.85s+0.5663.8563.8563.85063.2916:39 Q / C / O 
May '26 (CLK26)63.74s+0.5763.7463.7463.74063.1716:37 Q / C / O 
Jun '26 (CLM26)63.63s+0.5963.6363.6363.63063.0416:37 Q / C / O 
Jul '26 (CLN26)63.47s+0.5863.4763.4763.47062.8916:38 Q / C / O 
Aug '26 (CLQ26)63.28s+0.5763.2863.2863.28062.7116:38 Q / C / O 
Sep '26 (CLU26)63.17s+0.5763.1763.1763.17062.6016:37 Q / C / O 
Oct '26 (CLV26)63.06s+0.5763.0663.0663.06062.4916:38 Q / C / O 
Nov '26 (CLX26)62.99s+0.5762.9962.9962.99062.4216:37 Q / C / O 
Dec '26 (CLZ26)62.93s+0.5962.0062.9362.0027962.3416:37 Q / C / O 
Jan '27 (CLF27)62.79s+0.5862.7962.7962.79062.2116:38 Q / C / O 
Feb '27 (CLG27)62.68s+0.560.0062.6862.68062.1217:58 Q / C / O 
Mar '27 (CLH27)62.55s+0.560.0062.5562.55061.9917:58 Q / C / O 
Apr '27 (CLJ27)62.44s+0.550.0062.4462.44061.8917:58 Q / C / O 
May '27 (CLK27)62.44s+0.550.0062.4462.44061.8917:58 Q / C / O 
Jun '27 (CLM27)62.41s+0.540.0062.4162.41061.8717:58 Q / C / O 
Jul '27 (CLN27)62.35s+0.540.0062.3562.35061.8117:58 Q / C / O 
Aug '27 (CLQ27)62.21s+0.530.0062.2162.21061.6817:58 Q / C / O 
Sep '27 (CLU27)62.16s+0.530.0062.1662.16061.6317:58 Q / C / O 
Oct '27 (CLV27)62.11s+0.530.0062.1162.11061.5817:58 Q / C / O 
Nov '27 (CLX27)62.09s+0.510.0062.0962.09061.5817:58 Q / C / O 
Dec '27 (CLZ27)62.11s+0.5162.1562.2561.595961.6016:38 Q / C / O 
Jan '28 (CLF28)62.08s+0.5162.0862.0862.08061.5716:39 Q / C / O 
Feb '28 (CLG28)62.10s+0.510.0062.1062.10061.5917:58 Q / C / O 
Mar '28 (CLH28)62.03s+0.510.0062.0362.03061.5217:58 Q / C / O 
Apr '28 (CLJ28)62.05s+0.510.0062.0562.05061.5417:58 Q / C / O 
May '28 (CLK28)62.05s+0.510.0062.0562.05061.5417:58 Q / C / O 
Jun '28 (CLM28)62.01s+0.510.0062.0162.01061.5017:58 Q / C / O 
Jul '28 (CLN28)62.06s+0.510.0062.0662.06061.5517:58 Q / C / O 
Aug '28 (CLQ28)62.06s+0.510.0062.0662.06061.5517:58 Q / C / O 
Sep '28 (CLU28)62.02s+0.510.0062.0262.02061.5117:58 Q / C / O 
Oct '28 (CLV28)62.02s+0.510.0062.0262.02061.5117:58 Q / C / O 
Nov '28 (CLX28)61.99s+0.510.0061.9961.99061.4817:58 Q / C / O 
Dec '28 (CLZ28)61.91s+0.5161.9161.9161.912261.4016:37 Q / C / O 
Jan '29 (CLF29)61.91s+0.510.0061.9161.91061.4017:58 Q / C / O 
Feb '29 (CLG29)61.90s+0.510.0061.9061.90061.3917:58 Q / C / O 
Mar '29 (CLH29)61.94s+0.510.0061.9461.94061.4317:58 Q / C / O 
Apr '29 (CLJ29)61.96s+0.510.0061.9661.96061.4517:58 Q / C / O 
May '29 (CLK29)61.96s+0.510.0061.9661.96061.4517:58 Q / C / O 
Jun '29 (CLM29)61.84s+0.510.0061.8461.84061.3317:58 Q / C / O 
Jul '29 (CLN29)61.81s+0.510.0061.8161.81061.3017:58 Q / C / O 
Aug '29 (CLQ29)61.83s+0.510.0061.8361.83061.3217:58 Q / C / O 
Sep '29 (CLU29)61.84s+0.510.0061.8461.84061.3317:58 Q / C / O 
Oct '29 (CLV29)61.84s+0.510.0061.8461.84061.3317:58 Q / C / O 
Nov '29 (CLX29)61.83s+0.510.0061.8361.83061.3217:58 Q / C / O 
Dec '29 (CLZ29)61.91s+0.5161.9161.9161.91061.4016:37 Q / C / O 
Jan '30 (CLF30)61.95s+0.510.0061.9561.95061.4417:58 Q / C / O 
Feb '30 (CLG30)61.98s+0.510.0061.9861.98061.4717:58 Q / C / O 
Mar '30 (CLH30)61.98s+0.510.0061.9861.98061.4717:58 Q / C / O 
Apr '30 (CLJ30)61.98s+0.510.0061.9861.98061.4717:58 Q / C / O 
May '30 (CLK30)61.98s+0.510.0061.9861.98061.4717:58 Q / C / O 
Jun '30 (CLM30)61.99s+0.510.0061.9961.99061.4817:58 Q / C / O 
Jul '30 (CLN30)62.03s+0.510.0062.0362.03061.5217:58 Q / C / O 
Aug '30 (CLQ30)62.08s+0.510.0062.0862.08061.5717:58 Q / C / O 
Sep '30 (CLU30)62.10s+0.510.0062.1062.10061.5917:58 Q / C / O 
Oct '30 (CLV30)62.13s+0.510.0062.1362.13061.6217:58 Q / C / O 
Nov '30 (CLX30)62.15s+0.510.0062.1562.15061.6417:58 Q / C / O 
Dec '30 (CLZ30)62.16s+0.5162.1662.1662.16061.6516:38 Q / C / O 
Jan '31 (CLF31)62.24s+0.510.0062.2462.24061.7317:58 Q / C / O 
Feb '31 (CLG31)62.32s+0.510.0062.3262.32061.8117:58 Q / C / O 
Mar '31 (CLH31)62.38s+0.510.0062.3862.38061.8717:58 Q / C / O 
Apr '31 (CLJ31)62.41s+0.510.0062.4162.41061.9017:58 Q / C / O 
May '31 (CLK31)62.41s+0.510.0062.4162.41061.9017:58 Q / C / O 
Jun '31 (CLM31)62.36s+0.510.0062.3662.36061.8517:58 Q / C / O 
Jul '31 (CLN31)62.37s+0.510.0062.3762.37061.8617:58 Q / C / O 
Aug '31 (CLQ31)62.35s+0.510.0062.3562.35061.8417:58 Q / C / O 
Sep '31 (CLU31)62.37s+0.510.0062.3762.37061.8617:58 Q / C / O 
Oct '31 (CLV31)62.42s+0.510.0062.4262.42061.9117:58 Q / C / O 
Nov '31 (CLX31)62.51s+0.510.0062.5162.51062.0017:58 Q / C / O 
Dec '31 (CLZ31)62.46s+0.5162.4662.4662.46061.9516:39 Q / C / O 
Jan '32 (CLF32)62.58s+0.510.0062.5862.58062.0717:58 Q / C / O 
Feb '32 (CLG32)62.75s+0.510.0062.7562.75062.2417:58 Q / C / O 
Mar '32 (CLH32)84.15+21.3484.9186.0984.02062.8107:29 Q / C / O 
Apr '32 (CLJ32)83.23+20.3983.8485.1083.11062.8407:29 Q / C / O 
May '32 (CLK32)82.37+19.5383.0884.1482.24062.8407:29 Q / C / O 
Jun '32 (CLM32)81.49+18.7082.2783.2081.36062.7907:29 Q / C / O 
Jul '32 (CLN32)80.67+17.8781.3382.2580.67062.8007:24 Q / C / O 
Aug '32 (CLQ32)79.80+17.0280.9381.4079.79062.7807:27 Q / C / O 
Sep '32 (CLU32)79.00+16.2079.6080.5079.00062.8007:23 Q / C / O 
Oct '32 (CLV32)62.85s+0.510.0062.8562.85062.8517:58 Q / C / O 
Nov '32 (CLX32)77.78+14.8477.9878.9277.78062.9407:16 Q / C / O 
Dec '32 (CLZ32)76.84+13.9577.3078.2876.73062.8907:29 Q / C / O 
Jan '33 (CLF33)76.08+13.0776.6377.2476.08063.0107:26 Q / C / O 
Feb '33 (CLG33)75.97+12.7975.9775.9775.97063.1805:09 Q / C / O