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 - 3:15 - Wednesday, August 22
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)65.83s-0.680.0065.8365.83066.5118:53 Q / C / O 
Oct '18 (CLV18)66.30+0.4666.0866.3465.984156965.8403:15 Q / C / O 
Nov '18 (CLX18)65.95+0.4665.7265.9865.63330365.4903:15 Q / C / O 
Dec '18 (CLZ18)65.64+0.4565.3965.6765.33235265.1903:15 Q / C / O 
Jan '19 (CLF19)65.38+0.4565.1965.3965.1044864.9303:12 Q / C / O 
Feb '19 (CLG19)65.06+0.4264.8765.0664.8221864.6402:37 Q / C / O 
Mar '19 (CLH19)64.75+0.3664.5964.7764.5330764.3902:26 Q / C / O 
Apr '19 (CLJ19)64.15s+0.3563.7964.4763.70313763.8017:04 Q / C / O 
May '19 (CLK19)63.90s+0.3263.5764.2763.49142763.5817:04 Q / C / O 
Jun '19 (CLM19)64.06+0.4163.8064.0663.7664763.6503:13 Q / C / O 
Jul '19 (CLN19)63.38s+0.2963.3563.6563.04100863.0917:04 Q / C / O 
Aug '19 (CLQ19)63.10s+0.2963.0863.1763.0868162.8117:04 Q / C / O 
Sep '19 (CLU19)62.85s+0.280.0062.8562.85183962.5717:04 Q / C / O 
Oct '19 (CLV19)62.61s+0.280.0062.6162.6159962.3317:04 Q / C / O 
Nov '19 (CLX19)62.37s+0.270.0062.3762.3745662.1017:04 Q / C / O 
Dec '19 (CLZ19)62.47+0.3462.2362.5062.2034762.1303:13 Q / C / O 
Jan '20 (CLF20)61.84s+0.2461.6461.8461.6439361.6017:04 Q / C / O 
Feb '20 (CLG20)61.55s+0.220.0061.5561.5539661.3317:04 Q / C / O 
Mar '20 (CLH20)61.29s+0.210.0061.2961.2928161.0817:04 Q / C / O 
Apr '20 (CLJ20)61.04s+0.200.0061.0461.04060.8417:04 Q / C / O 
May '20 (CLK20)60.81s+0.180.0060.8160.811560.6317:04 Q / C / O 
Jun '20 (CLM20)60.58s+0.1660.4060.9360.34146260.4217:04 Q / C / O 
Jul '20 (CLN20)60.31s+0.1360.2460.3560.242860.1817:04 Q / C / O 
Aug '20 (CLQ20)60.07s+0.120.0060.0760.07359.9517:04 Q / C / O 
Sep '20 (CLU20)59.83s+0.110.0059.8359.831559.7217:04 Q / C / O 
Oct '20 (CLV20)59.62s+0.110.0059.6259.6210459.5117:04 Q / C / O 
Nov '20 (CLX20)59.44s+0.100.0059.4459.4410959.3417:04 Q / C / O 
Dec '20 (CLZ20)59.49+0.2259.3659.5159.365559.2703:09 Q / C / O 
Jan '21 (CLF21)59.04s+0.080.0059.0459.04058.9617:04 Q / C / O 
Feb '21 (CLG21)58.82s+0.070.0058.8258.82058.7517:04 Q / C / O 
Mar '21 (CLH21)58.62s+0.060.0058.6258.62058.5617:04 Q / C / O 
Apr '21 (CLJ21)58.44s+0.050.0058.4458.44058.3917:04 Q / C / O 
May '21 (CLK21)58.28s+0.040.0058.2858.28058.2417:04 Q / C / O 
Jun '21 (CLM21)58.12s+0.030.0058.1258.123358.0917:04 Q / C / O 
Jul '21 (CLN21)57.93s+0.020.0057.9357.93057.9117:04 Q / C / O 
Aug '21 (CLQ21)57.76s+0.010.0057.7657.76057.7517:04 Q / C / O 
Sep '21 (CLU21)57.60sunch0.0057.6057.60057.6017:04 Q / C / O 
Oct '21 (CLV21)57.46sunch0.0057.4657.46057.4617:04 Q / C / O 
Nov '21 (CLX21)57.33s-0.010.0057.3357.33057.3417:04 Q / C / O 
Dec '21 (CLZ21)57.21s-0.0457.2557.5757.0926757.2517:04 Q / C / O 
Jan '22 (CLF22)57.06s-0.040.0057.0657.06057.1017:04 Q / C / O 
Feb '22 (CLG22)56.92s-0.050.0056.9256.92056.9717:04 Q / C / O 
Mar '22 (CLH22)56.80s-0.050.0056.8056.80056.8517:04 Q / C / O 
Apr '22 (CLJ22)56.69s-0.050.0056.6956.69056.7417:04 Q / C / O 
May '22 (CLK22)56.59s-0.060.0056.5956.59056.6517:04 Q / C / O 
Jun '22 (CLM22)56.50s-0.070.0056.5056.50056.5717:04 Q / C / O 
Jul '22 (CLN22)56.38s-0.070.0056.3856.38056.4517:04 Q / C / O 
Aug '22 (CLQ22)56.28s-0.070.0056.2856.28056.3517:04 Q / C / O 
Sep '22 (CLU22)56.19s-0.070.0056.1956.19056.2617:04 Q / C / O 
Oct '22 (CLV22)56.11s-0.070.0056.1156.11056.1817:04 Q / C / O 
Nov '22 (CLX22)56.05s-0.080.0056.0556.05056.1317:04 Q / C / O 
Dec '22 (CLZ22)55.98s-0.1156.0956.1055.982456.0917:04 Q / C / O 
Jan '23 (CLF23)55.88s-0.120.0055.8855.88056.0017:04 Q / C / O 
Feb '23 (CLG23)55.80s-0.110.0055.8055.80055.9117:04 Q / C / O 
Mar '23 (CLH23)55.73s-0.110.0055.7355.73055.8417:04 Q / C / O 
Apr '23 (CLJ23)55.67s-0.140.0055.6755.67055.8117:04 Q / C / O 
May '23 (CLK23)55.62s-0.160.0055.6255.62055.7817:04 Q / C / O 
Jun '23 (CLM23)55.58s-0.180.0055.5855.58055.7617:04 Q / C / O 
Jul '23 (CLN23)55.51s-0.190.0055.5155.51055.7017:04 Q / C / O 
Aug '23 (CLQ23)55.46s-0.200.0055.4655.46055.6617:04 Q / C / O 
Sep '23 (CLU23)55.42s-0.210.0055.4255.42055.6317:04 Q / C / O 
Oct '23 (CLV23)55.39s-0.220.0055.3955.39055.6117:04 Q / C / O 
Nov '23 (CLX23)55.37s-0.230.0055.3755.37055.6017:04 Q / C / O 
Dec '23 (CLZ23)55.36s-0.130.0055.3655.36055.4917:04 Q / C / O 
Jan '24 (CLF24)55.28s-0.130.0055.2855.28055.4117:04 Q / C / O 
Feb '24 (CLG24)55.20s-0.140.0055.2055.20055.3417:04 Q / C / O 
Mar '24 (CLH24)55.14s-0.140.0055.1455.14055.2817:04 Q / C / O 
Apr '24 (CLJ24)55.10s-0.140.0055.1055.10055.2417:04 Q / C / O 
May '24 (CLK24)55.04s-0.150.0055.0455.04055.1917:04 Q / C / O 
Jun '24 (CLM24)55.03s-0.150.0055.0355.03055.1817:04 Q / C / O 
Jul '24 (CLN24)54.98s-0.150.0054.9854.98055.1317:04 Q / C / O 
Aug '24 (CLQ24)54.93s-0.160.0054.9354.93055.0917:04 Q / C / O 
Sep '24 (CLU24)54.91s-0.160.0054.9154.91055.0717:04 Q / C / O 
Oct '24 (CLV24)54.90s-0.160.0054.9054.90055.0617:04 Q / C / O 
Nov '24 (CLX24)54.91s-0.170.0054.9154.91055.0817:04 Q / C / O 
Dec '24 (CLZ24)54.92s-0.170.0054.9254.92055.0917:04 Q / C / O 
Jan '25 (CLF25)54.88s-0.170.0054.8854.88055.0517:04 Q / C / O 
Feb '25 (CLG25)54.85s-0.170.0054.8554.85055.0217:04 Q / C / O 
Mar '25 (CLH25)54.82s-0.170.0054.8254.82054.9917:04 Q / C / O 
Apr '25 (CLJ25)54.81s-0.170.0054.8154.81054.9817:04 Q / C / O 
May '25 (CLK25)54.80s-0.170.0054.8054.80054.9717:04 Q / C / O 
Jun '25 (CLM25)54.80s-0.170.0054.8054.80054.9717:04 Q / C / O 
Jul '25 (CLN25)54.77s-0.170.0054.7754.77054.9417:04 Q / C / O 
Aug '25 (CLQ25)54.75s-0.170.0054.7554.75054.9217:04 Q / C / O 
Sep '25 (CLU25)54.73s-0.170.0054.7354.73054.9017:04 Q / C / O 
Oct '25 (CLV25)54.73s-0.170.0054.7354.73054.9017:04 Q / C / O 
Nov '25 (CLX25)54.73s-0.170.0054.7354.73054.9017:04 Q / C / O 
Dec '25 (CLZ25)54.74s-0.170.0054.7454.74054.9117:04 Q / C / O 
Jan '26 (CLF26)54.69s-0.170.0054.6954.69054.8617:04 Q / C / O 
Feb '26 (CLG26)54.66s-0.170.0054.6654.66054.8317:04 Q / C / O 
Mar '26 (CLH26)54.64s-0.170.0054.6454.64054.8117:04 Q / C / O 
Apr '26 (CLJ26)54.64s-0.170.0054.6454.64054.8117:04 Q / C / O 
May '26 (CLK26)54.65s-0.170.0054.6554.65054.8217:04 Q / C / O 
Jun '26 (CLM26)54.68s-0.170.0054.6854.68054.8517:04 Q / C / O 
Jul '26 (CLN26)54.68s-0.170.0054.6854.68054.8517:04 Q / C / O 
Aug '26 (CLQ26)54.70s-0.170.0054.7054.70054.8717:04 Q / C / O 
Sep '26 (CLU26)54.73s-0.170.0054.7354.73054.9017:04 Q / C / O 
Oct '26 (CLV26)54.78s-0.170.0054.7854.78054.9517:04 Q / C / O 
Nov '26 (CLX26)54.85s-0.170.0054.8554.85055.0217:04 Q / C / O 
Dec '26 (CLZ26)54.93s-0.170.0054.9354.93055.1017:04 Q / C / O 
Jan '27 (CLF27)55.03s-0.170.0055.0355.03055.2017:04 Q / C / O 
Feb '27 (CLG27)55.06s-0.170.0055.0655.06055.2317:04 Q / C / O