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 - 5:18 - Friday, January 27
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)81.01s+0.8681.0181.0181.01080.1500:00 Q / C / O 
Mar '23 (CLH23)82.03+1.0281.2282.2081.084393681.0104:19 Q / C / O 
Apr '23 (CLJ23)82.27+0.9981.4482.4381.341359881.2804:18 Q / C / O 
May '23 (CLK23)82.38+0.9481.5882.5681.51927481.4404:18 Q / C / O 
Jun '23 (CLM23)82.24+0.8681.4482.4481.42834181.3804:18 Q / C / O 
Jul '23 (CLN23)81.95+0.8581.2782.1481.23361681.1004:13 Q / C / O 
Aug '23 (CLQ23)81.43+0.7680.9081.6380.83201380.6704:17 Q / C / O 
Sep '23 (CLU23)80.87+0.7580.2081.0880.20262280.1204:18 Q / C / O 
Oct '23 (CLV23)80.22+0.7079.6580.3679.65102779.5204:07 Q / C / O 
Nov '23 (CLX23)79.74+0.7979.2379.7479.14155478.9503:43 Q / C / O 
Dec '23 (CLZ23)79.01+0.6378.4379.2578.41439178.3804:16 Q / C / O 
Jan '24 (CLF24)78.39+0.6177.9378.3977.9386577.7804:15 Q / C / O 
Feb '24 (CLG24)77.38+0.1877.4577.4577.387377.2002:28 Q / C / O 
Mar '24 (CLH24)76.66s+0.3576.1877.3176.18265976.3117:58 Q / C / O 
Apr '24 (CLJ24)76.16s+0.3276.1676.5876.1624075.8417:56 Q / C / O 
May '24 (CLK24)75.70s+0.3075.7076.0675.7011175.4017:58 Q / C / O 
Jun '24 (CLM24)75.77+0.5475.4875.9375.3950375.2304:11 Q / C / O 
Jul '24 (CLN24)74.71s+0.2374.7175.0674.7114974.4817:58 Q / C / O 
Aug '24 (CLQ24)74.21s+0.1974.2174.5374.2120874.0217:56 Q / C / O 
Sep '24 (CLU24)73.75s+0.1674.5074.5073.7555073.5917:58 Q / C / O 
Oct '24 (CLV24)73.31s+0.1373.3173.6073.313573.1817:56 Q / C / O 
Nov '24 (CLX24)72.91s+0.1172.9173.1872.916772.8017:57 Q / C / O 
Dec '24 (CLZ24)72.85+0.3572.5173.0672.5157572.5004:16 Q / C / O 
Jan '25 (CLF25)72.03s+0.0772.0372.3472.035771.9617:56 Q / C / O 
Feb '25 (CLG25)71.58s+0.0571.5871.5871.58571.5316:37 Q / C / O 
Mar '25 (CLH25)71.15s+0.0371.1571.7171.151571.1217:56 Q / C / O 
Apr '25 (CLJ25)70.74s+0.0170.7470.7470.74070.7316:39 Q / C / O 
May '25 (CLK25)70.37s-0.0270.3770.3770.371370.3916:38 Q / C / O 
Jun '25 (CLM25)70.01s-0.0270.0470.6069.9842170.0317:57 Q / C / O 
Jul '25 (CLN25)69.63s-0.0269.6369.6369.63469.6516:38 Q / C / O 
Aug '25 (CLQ25)69.27s-0.0469.2769.2769.27369.3116:37 Q / C / O 
Sep '25 (CLU25)68.92s-0.0668.9268.9268.92068.9817:59 Q / C / O 
Oct '25 (CLV25)68.59s-0.0768.5968.5968.59068.6616:38 Q / C / O 
Nov '25 (CLX25)68.27s-0.0968.2768.2768.27168.3616:37 Q / C / O 
Dec '25 (CLZ25)68.30+0.3568.0068.3068.003567.9503:33 Q / C / O 
Jan '26 (CLF26)67.56s-0.1367.5667.5667.56167.6916:38 Q / C / O 
Feb '26 (CLG26)67.22s-0.1367.2267.2267.22067.3516:37 Q / C / O 
Mar '26 (CLH26)66.88s-0.1366.8866.8866.88067.0116:38 Q / C / O 
Apr '26 (CLJ26)66.55s-0.1466.5566.5566.55066.6916:39 Q / C / O 
May '26 (CLK26)66.24s-0.1566.2466.2466.24066.3916:37 Q / C / O 
Jun '26 (CLM26)65.94s-0.1665.9466.4165.94266.1017:57 Q / C / O 
Jul '26 (CLN26)65.59s-0.1765.5965.5965.59065.7616:38 Q / C / O 
Aug '26 (CLQ26)65.27s-0.1865.2765.2765.27065.4516:38 Q / C / O 
Sep '26 (CLU26)64.98s-0.1964.9864.9864.98065.1716:38 Q / C / O 
Oct '26 (CLV26)64.72s-0.2064.7264.7264.72064.9216:38 Q / C / O 
Nov '26 (CLX26)64.44s-0.2164.4464.4464.44064.6516:37 Q / C / O 
Dec '26 (CLZ26)64.21s-0.2265.0065.0064.2075064.4317:57 Q / C / O 
Jan '27 (CLF27)63.91s-0.2363.9163.9163.91064.1416:38 Q / C / O 
Feb '27 (CLG27)63.58s-0.2363.5863.5863.58063.8116:38 Q / C / O 
Mar '27 (CLH27)63.28s-0.2463.2863.2863.28063.5216:39 Q / C / O 
Apr '27 (CLJ27)63.00s-0.2463.0063.0063.00063.2416:38 Q / C / O 
May '27 (CLK27)62.79s-0.2562.7962.7962.79063.0416:37 Q / C / O 
Jun '27 (CLM27)62.55s-0.2562.5562.5562.55062.8016:39 Q / C / O 
Jul '27 (CLN27)62.26s-0.2662.2662.2662.26062.5216:38 Q / C / O 
Aug '27 (CLQ27)61.99s-0.2661.9961.9961.99062.2516:37 Q / C / O 
Sep '27 (CLU27)61.72s-0.2761.7261.7261.72061.9916:39 Q / C / O 
Oct '27 (CLV27)61.48s-0.2861.4861.4861.48061.7616:37 Q / C / O 
Nov '27 (CLX27)61.33s-0.2861.3361.3361.33061.6116:37 Q / C / O 
Dec '27 (CLZ27)61.13s-0.2961.5061.5161.1027861.4217:57 Q / C / O 
Jan '28 (CLF28)60.87s-0.2960.8760.8760.87061.1616:39 Q / C / O 
Feb '28 (CLG28)60.57s-0.2960.5760.5760.57060.8616:38 Q / C / O 
Mar '28 (CLH28)60.28s-0.3060.2860.2860.28060.5816:39 Q / C / O 
Apr '28 (CLJ28)60.03s-0.3060.0360.0360.03060.3316:38 Q / C / O 
May '28 (CLK28)59.86s-0.3059.8659.8659.86060.1616:39 Q / C / O 
Jun '28 (CLM28)59.69s-0.3059.6959.6959.69059.9916:39 Q / C / O 
Jul '28 (CLN28)59.50s-0.3059.5059.5059.50059.8016:37 Q / C / O 
Aug '28 (CLQ28)59.24s-0.3159.2459.2459.24059.5516:38 Q / C / O 
Sep '28 (CLU28)58.99s-0.3158.9958.9958.99059.3016:38 Q / C / O 
Oct '28 (CLV28)58.81s-0.3158.8158.8158.81059.1216:39 Q / C / O 
Nov '28 (CLX28)58.60s-0.3258.6058.6058.60058.9216:39 Q / C / O 
Dec '28 (CLZ28)58.45s-0.3258.5158.5158.4521458.7717:57 Q / C / O 
Jan '29 (CLF29)58.19s-0.3258.1958.1958.19058.5116:38 Q / C / O 
Feb '29 (CLG29)58.01s-0.3258.0158.0158.01058.3316:39 Q / C / O 
Mar '29 (CLH29)57.80s-0.3257.8057.8057.80058.1216:38 Q / C / O 
Apr '29 (CLJ29)57.56s-0.3357.5657.5657.56057.8916:39 Q / C / O 
May '29 (CLK29)57.36s-0.3357.3657.3657.36057.6916:38 Q / C / O 
Jun '29 (CLM29)57.16s-0.3357.1657.1657.16057.4916:39 Q / C / O 
Jul '29 (CLN29)57.00s-0.3357.0057.0057.00057.3316:39 Q / C / O 
Aug '29 (CLQ29)56.81s-0.3356.8156.8156.81057.1416:39 Q / C / O 
Sep '29 (CLU29)56.58s-0.3356.5856.5856.58056.9116:39 Q / C / O 
Oct '29 (CLV29)56.43s-0.3356.4356.4356.43056.7616:38 Q / C / O 
Nov '29 (CLX29)56.25s-0.3356.2556.2556.25056.5816:37 Q / C / O 
Dec '29 (CLZ29)56.10s-0.3456.3556.3556.1010256.4417:57 Q / C / O 
Jan '30 (CLF30)55.89s-0.3455.8955.8955.89056.2316:38 Q / C / O 
Feb '30 (CLG30)55.72s-0.3455.7255.7255.72056.0616:39 Q / C / O 
Mar '30 (CLH30)55.56s-0.3455.5655.5655.56055.9016:39 Q / C / O 
Apr '30 (CLJ30)55.38s-0.3455.3855.3855.38055.7216:37 Q / C / O 
May '30 (CLK30)55.22s-0.3455.2255.2255.22055.5616:38 Q / C / O 
Jun '30 (CLM30)55.18s-0.3455.1855.1855.18055.5217:58 Q / C / O 
Jul '30 (CLN30)55.03s-0.3455.0355.0355.03055.3716:38 Q / C / O 
Aug '30 (CLQ30)54.84s-0.3554.8454.8454.84055.1916:37 Q / C / O 
Sep '30 (CLU30)54.69s-0.3554.6954.6954.69055.0416:38 Q / C / O 
Oct '30 (CLV30)54.51s-0.3554.5154.5154.51054.8616:38 Q / C / O 
Nov '30 (CLX30)54.37s-0.3554.3754.3754.37054.7216:37 Q / C / O 
Dec '30 (CLZ30)54.05s-0.3554.0554.0554.05054.4016:38 Q / C / O 
Jan '31 (CLF31)54.03s-0.3654.0354.0354.03054.3916:38 Q / C / O 
Feb '31 (CLG31)53.92s-0.3653.9253.9253.92054.2816:38 Q / C / O 
Mar '31 (CLH31)53.81s-0.3753.8153.8153.81054.1816:38 Q / C / O 
Apr '31 (CLJ31)53.70s-0.3753.7053.7053.70054.0716:37 Q / C / O 
May '31 (CLK31)53.60s-0.3853.6053.6053.60053.9816:38 Q / C / O 
Jun '31 (CLM31)53.48s-0.3953.4853.4853.48053.8716:38 Q / C / O 
Jul '31 (CLN31)53.38s-0.3953.3853.3853.38053.7716:39 Q / C / O 
Aug '31 (CLQ31)53.26s-0.4053.2653.2653.26053.6616:39 Q / C / O 
Sep '31 (CLU31)53.15s-0.4053.1553.1553.15053.5516:38 Q / C / O 
Oct '31 (CLV31)53.03s-0.4153.0353.0353.03053.4416:38 Q / C / O 
Nov '31 (CLX31)52.92s-0.4152.9252.9252.92053.3316:38 Q / C / O 
Dec '31 (CLZ31)52.48s-0.4253.0153.0152.48252.9017:58 Q / C / O 
Jan '32 (CLF32)52.58s-0.4252.5852.5852.58053.0016:38 Q / C / O 
Feb '32 (CLG32)52.50s-0.4252.5052.5052.50052.9216:39 Q / C / O 
Mar '32 (CLH32)52.42s-0.4252.4252.4252.42052.8416:38 Q / C / O 
Apr '32 (CLJ32)52.35s-0.4252.3552.3552.35052.7716:38 Q / C / O 
May '32 (CLK32)52.26s-0.4252.2652.2652.26052.6816:39 Q / C / O 
Jun '32 (CLM32)52.16s-0.4252.1652.1652.16052.5816:38 Q / C / O 
Jul '32 (CLN32)52.04s-0.4252.0452.0452.04052.4616:37 Q / C / O 
Aug '32 (CLQ32)51.93s-0.4251.9351.9351.93052.3516:38 Q / C / O 
Sep '32 (CLU32)51.80s-0.4251.8051.8051.80052.2216:38 Q / C / O 
Oct '32 (CLV32)51.69s-0.4251.6951.6951.69052.1116:39 Q / C / O 
Nov '32 (CLX32)51.57s-0.4251.5751.5751.57051.9916:37 Q / C / O 
Dec '32 (CLZ32)51.27s-0.4251.2751.2751.27051.6916:38 Q / C / O 
Jan '33 (CLF33)51.20s-0.4251.2051.2051.20051.6216:38 Q / C / O 
Feb '33 (CLG33)51.14s-0.4251.1451.1451.14051.5616:39 Q / C / O 
Mar '33 (CLH33)81.96+30.8881.2282.2081.08051.0804:14 Q / C / O 
Apr '33 (CLJ33)82.18+31.1581.4482.4381.34051.0304:14 Q / C / O 
May '33 (CLK33)82.30+31.3481.5882.5681.51050.9604:14 Q / C / O 
Jun '33 (CLM33)82.25+31.3781.4482.4481.42050.8804:13 Q / C / O 
Jul '33 (CLN33)81.95+31.1781.2782.1481.23050.7804:13 Q / C / O 
Aug '33 (CLQ33)81.46+30.7780.9081.6380.83050.6904:12 Q / C / O 
Sep '33 (CLU33)80.87+30.2980.2081.0880.20050.5804:13 Q / C / O 
Oct '33 (CLV33)80.22+29.7379.6580.3679.65050.4904:07 Q / C / O 
Nov '33 (CLX33)79.74+29.3579.2379.7479.14050.3903:43 Q / C / O 
Dec '33 (CLZ33)79.00+28.7078.4379.2578.41050.3004:14 Q / C / O 
Jan '34 (CLF34)78.07+27.8477.9378.0777.93050.2301:39 Q / C / O 
Feb '34 (CLG34)77.38+27.2177.4577.4577.38050.1702:28 Q / C / O