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 - 6:10 - Monday, May 25
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)33.56s-0.360.0033.5633.56033.9206:17 Q / C / O 
Jul '20 (CLN20)33.52+0.2733.3033.7632.486911533.2506:10 Q / C / O 
Aug '20 (CLQ20)33.89+0.2433.7734.1232.901429933.6506:10 Q / C / O 
Sep '20 (CLU20)34.34+0.2034.3034.5533.43577734.1406:10 Q / C / O 
Oct '20 (CLV20)34.65+0.1634.2034.8433.95166934.4906:07 Q / C / O 
Nov '20 (CLX20)34.98+0.1434.6135.1934.3575534.8404:23 Q / C / O 
Dec '20 (CLZ20)35.34+0.1635.2035.5534.59714135.1806:08 Q / C / O 
Jan '21 (CLF21)35.70+0.2235.0235.7735.0150635.4802:17 Q / C / O 
Feb '21 (CLG21)35.97+0.2235.6335.9735.6326635.7500:58 Q / C / O 
Mar '21 (CLH21)36.09+0.1035.7536.3235.6543935.9904:54 Q / C / O 
Apr '21 (CLJ21)36.45+0.2336.4336.4536.439436.2202:01 Q / C / O 
May '21 (CLK21)36.55+0.1136.2536.6636.028236.4404:13 Q / C / O 
Jun '21 (CLM21)36.84+0.1936.3736.9636.20108936.6505:57 Q / C / O 
Jul '21 (CLN21)36.85s-0.3136.7836.8535.5659937.1600:00 Q / C / O 
Aug '21 (CLQ21)37.03s-0.3035.3837.0335.3885437.3300:00 Q / C / O 
Sep '21 (CLU21)37.20s-0.3037.2537.2535.99262637.5000:00 Q / C / O 
Oct '21 (CLV21)37.38s-0.3036.8637.3836.1921337.6800:00 Q / C / O 
Nov '21 (CLX21)37.57s-0.2937.3037.5736.3913437.8600:00 Q / C / O 
Dec '21 (CLZ21)37.96+0.1937.6638.1237.21206937.7705:57 Q / C / O 
Jan '22 (CLF22)38.00+0.0738.0038.0038.00537.9317:01 Q / C / O 
Feb '22 (CLG22)38.09s-0.2837.0038.0937.0013238.3700:00 Q / C / O 
Mar '22 (CLH22)38.26s-0.2737.0238.2637.0219138.5300:00 Q / C / O 
Apr '22 (CLJ22)38.44s-0.270.0038.4437.43038.7100:00 Q / C / O 
May '22 (CLK22)38.62s-0.260.0038.6238.62038.8800:00 Q / C / O 
Jun '22 (CLM22)38.68-0.1338.6838.6838.6810938.8121:03 Q / C / O 
Jul '22 (CLN22)38.97s-0.240.0038.9738.97439.2100:00 Q / C / O 
Aug '22 (CLQ22)39.14s-0.2339.2439.2439.14539.3700:00 Q / C / O 
Sep '22 (CLU22)39.33s-0.220.0039.3339.33239.5500:00 Q / C / O 
Oct '22 (CLV22)39.52s-0.220.0039.5239.52039.7400:00 Q / C / O 
Nov '22 (CLX22)39.73s-0.230.0039.7339.73039.9600:00 Q / C / O 
Dec '22 (CLZ22)40.21+0.2639.6640.2139.6610139.9503:52 Q / C / O 
Jan '23 (CLF23)40.11s-0.220.0040.1140.11040.3300:00 Q / C / O 
Feb '23 (CLG23)40.28s-0.220.0040.2840.28040.5000:00 Q / C / O 
Mar '23 (CLH23)40.45s-0.210.0040.4540.45040.6600:00 Q / C / O 
Apr '23 (CLJ23)40.62s-0.210.0040.6240.62040.8300:00 Q / C / O 
May '23 (CLK23)40.79s-0.210.0040.7940.79041.0000:00 Q / C / O 
Jun '23 (CLM23)40.97s-0.210.0040.9740.7921841.1800:00 Q / C / O 
Jul '23 (CLN23)41.12s-0.210.0041.1241.12041.3300:00 Q / C / O 
Aug '23 (CLQ23)41.29s-0.210.0041.2941.29041.5000:00 Q / C / O 
Sep '23 (CLU23)41.45s-0.210.0041.4541.45041.6600:00 Q / C / O 
Oct '23 (CLV23)41.62s-0.210.0041.6241.62041.8300:00 Q / C / O 
Nov '23 (CLX23)41.81s-0.2141.9541.9541.81242.0200:00 Q / C / O 
Dec '23 (CLZ23)42.02s-0.2141.5242.0241.0080942.2300:00 Q / C / O 
Jan '24 (CLF24)42.19s-0.210.0042.1942.19042.4000:00 Q / C / O 
Feb '24 (CLG24)42.31s-0.220.0042.3142.31042.5300:00 Q / C / O 
Mar '24 (CLH24)42.48s-0.220.0042.4842.48042.7000:00 Q / C / O 
Apr '24 (CLJ24)42.64s-0.220.0042.6442.64042.8600:00 Q / C / O 
May '24 (CLK24)42.85s-0.230.0042.8542.85043.0800:00 Q / C / O 
Jun '24 (CLM24)43.02s-0.230.0043.0243.02043.2500:00 Q / C / O 
Jul '24 (CLN24)43.17s-0.230.0043.1743.17043.4000:00 Q / C / O 
Aug '24 (CLQ24)43.33s-0.240.0043.3343.33043.5700:00 Q / C / O 
Sep '24 (CLU24)43.51s-0.240.0043.5143.51043.7500:00 Q / C / O 
Oct '24 (CLV24)43.69s-0.240.0043.6943.69043.9300:00 Q / C / O 
Nov '24 (CLX24)43.89s-0.250.0043.8943.89044.1400:00 Q / C / O 
Dec '24 (CLZ24)44.08s-0.2543.3744.0843.3711844.3300:00 Q / C / O 
Jan '25 (CLF25)44.21s-0.260.0044.2144.21044.4700:00 Q / C / O 
Feb '25 (CLG25)44.35s-0.270.0044.3544.35044.6200:00 Q / C / O 
Mar '25 (CLH25)44.49s-0.280.0044.4944.49044.7700:00 Q / C / O 
Apr '25 (CLJ25)44.69s-0.280.0044.6944.69044.9700:00 Q / C / O 
May '25 (CLK25)44.84s-0.290.0044.8444.84045.1300:00 Q / C / O 
Jun '25 (CLM25)45.04s-0.300.0045.0445.04045.3400:00 Q / C / O 
Jul '25 (CLN25)45.19s-0.300.0045.1945.19045.4900:00 Q / C / O 
Aug '25 (CLQ25)45.36s-0.310.0045.3645.36045.6700:00 Q / C / O 
Sep '25 (CLU25)45.51s-0.310.0045.5145.51045.8200:00 Q / C / O 
Oct '25 (CLV25)45.69s-0.310.0045.6945.69046.0000:00 Q / C / O 
Nov '25 (CLX25)45.91s-0.320.0045.9145.91046.2300:00 Q / C / O 
Dec '25 (CLZ25)46.09s-0.3245.7746.0945.77346.4100:00 Q / C / O 
Jan '26 (CLF26)46.25s-0.320.0046.2546.25046.5700:00 Q / C / O 
Feb '26 (CLG26)46.39s-0.330.0046.3946.39046.7200:00 Q / C / O 
Mar '26 (CLH26)46.55s-0.330.0046.5546.55046.8800:00 Q / C / O 
Apr '26 (CLJ26)46.70s-0.330.0046.7046.70047.0300:00 Q / C / O 
May '26 (CLK26)46.89s-0.340.0046.8946.89047.2300:00 Q / C / O 
Jun '26 (CLM26)47.07s-0.360.0047.0747.07047.4300:00 Q / C / O 
Jul '26 (CLN26)47.24s-0.350.0047.2447.24047.5900:00 Q / C / O 
Aug '26 (CLQ26)47.41s-0.350.0047.4147.41047.7600:00 Q / C / O 
Sep '26 (CLU26)47.55s-0.360.0047.5547.55047.9100:00 Q / C / O 
Oct '26 (CLV26)47.73s-0.370.0047.7347.73048.1000:00 Q / C / O 
Nov '26 (CLX26)47.94s-0.370.0047.9447.94048.3100:00 Q / C / O 
Dec '26 (CLZ26)48.09s-0.400.0048.0948.09048.4900:00 Q / C / O 
Jan '27 (CLF27)48.26s-0.390.0048.2648.26048.6517:00 Q / C / O 
Feb '27 (CLG27)48.40s-0.390.0048.4048.40048.7917:00 Q / C / O 
Mar '27 (CLH27)48.57s-0.400.0048.5748.57048.9717:00 Q / C / O 
Apr '27 (CLJ27)48.73s-0.410.0048.7348.73049.1417:00 Q / C / O 
May '27 (CLK27)48.90s-0.410.0048.9048.90049.3117:00 Q / C / O 
Jun '27 (CLM27)49.07s-0.440.0049.0749.07049.5117:00 Q / C / O 
Jul '27 (CLN27)49.26s-0.430.0049.2649.26049.6917:00 Q / C / O 
Aug '27 (CLQ27)49.41s-0.440.0049.4149.41049.8517:00 Q / C / O 
Sep '27 (CLU27)49.58s-0.450.0049.5849.58050.0317:00 Q / C / O 
Oct '27 (CLV27)49.77s-0.460.0049.7749.77050.2317:00 Q / C / O 
Nov '27 (CLX27)49.95s-0.470.0049.9549.95050.4217:00 Q / C / O 
Dec '27 (CLZ27)50.09s-0.500.0050.0950.09050.5900:00 Q / C / O 
Jan '28 (CLF28)50.30s-0.490.0050.3050.30050.7900:00 Q / C / O 
Feb '28 (CLG28)50.45s-0.500.0050.4550.45050.9500:00 Q / C / O 
Mar '28 (CLH28)50.60s-0.520.0050.6050.60051.1217:00 Q / C / O 
Apr '28 (CLJ28)50.75s-0.530.0050.7550.75051.2817:00 Q / C / O 
May '28 (CLK28)50.91s-0.540.0050.9150.91051.4517:00 Q / C / O 
Jun '28 (CLM28)51.02s-0.570.0051.0251.02051.5917:00 Q / C / O 
Jul '28 (CLN28)51.21s-0.560.0051.2151.21051.7717:00 Q / C / O 
Aug '28 (CLQ28)51.39s-0.560.0051.3951.39051.9517:00 Q / C / O 
Sep '28 (CLU28)51.54s-0.570.0051.5451.54052.1117:00 Q / C / O 
Oct '28 (CLV28)51.71s-0.570.0051.7151.71052.2817:00 Q / C / O 
Nov '28 (CLX28)51.87s-0.580.0051.8751.87052.4517:00 Q / C / O 
Dec '28 (CLZ28)51.99s-0.600.0051.9951.99052.5900:00 Q / C / O 
Jan '29 (CLF29)52.17s-0.600.0052.1752.17052.7717:00 Q / C / O 
Feb '29 (CLG29)52.32s-0.600.0052.3252.32052.9217:00 Q / C / O 
Mar '29 (CLH29)52.46s-0.610.0052.4652.46053.0717:00 Q / C / O 
Apr '29 (CLJ29)52.60s-0.620.0052.6052.60053.2217:00 Q / C / O 
May '29 (CLK29)52.74s-0.630.0052.7452.74053.3717:00 Q / C / O 
Jun '29 (CLM29)52.85s-0.640.0052.8552.85053.4917:00 Q / C / O 
Jul '29 (CLN29)53.00s-0.650.0053.0053.00053.6517:00 Q / C / O 
Aug '29 (CLQ29)53.15s-0.660.0053.1553.15053.8117:00 Q / C / O 
Sep '29 (CLU29)53.30s-0.670.0053.3053.30053.9717:00 Q / C / O 
Oct '29 (CLV29)53.44s-0.680.0053.4453.44054.1217:00 Q / C / O 
Nov '29 (CLX29)53.59s-0.690.0053.5953.59054.2817:00 Q / C / O 
Dec '29 (CLZ29)53.74s-0.600.0053.7453.74054.3400:00 Q / C / O 
Jan '30 (CLF30)53.87s-0.600.0053.8753.87054.4700:00 Q / C / O 
Feb '30 (CLG30)53.99s-0.600.0053.9953.99054.5900:00 Q / C / O 
Mar '30 (CLH30)54.10s-0.610.0054.1054.10054.7117:00 Q / C / O 
Apr '30 (CLJ30)54.21s-0.620.0054.2154.21054.8317:00 Q / C / O 
May '30 (CLK30)54.33s-0.630.0054.3354.33054.9617:00 Q / C / O 
Jun '30 (CLM30)54.45s-0.640.0054.4554.45055.0917:00 Q / C / O 
Jul '30 (CLN30)33.52s-21.0633.3033.7632.48054.5806:04 Q / C / O 
Aug '30 (CLQ30)33.90s-20.8233.7734.1232.90054.7206:04 Q / C / O 
Sep '30 (CLU30)34.37s-20.4834.3034.5533.43054.8506:03 Q / C / O 
Oct '30 (CLV30)34.57s-20.4134.2034.8433.95054.9805:12 Q / C / O 
Nov '30 (CLX30)34.98s-20.1334.6135.1934.35055.1104:23 Q / C / O 
Dec '30 (CLZ30)35.36s-19.8835.2035.5534.59713755.2405:57 Q / C / O 
Jan '31 (CLF31)35.70s-19.6935.0235.7735.01055.3902:17 Q / C / O 
Feb '31 (CLG31)35.97s-19.5735.6335.9735.63055.5400:58 Q / C / O