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 - 23:44 - Friday, May 27
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)115.07s+0.98115.07115.07115.070114.0916:39 Q / C / O 
Jul '22 (CLN22)115.07s+0.98114.20115.30112.85214229114.0915:59 Q / C / O 
Aug '22 (CLQ22)112.23s+0.98111.25112.42110.0655414111.2515:59 Q / C / O 
Sep '22 (CLU22)109.23s+0.95108.48109.38107.1041446108.2815:59 Q / C / O 
Oct '22 (CLV22)106.48s+0.91105.90106.61104.4314523105.5715:54 Q / C / O 
Nov '22 (CLX22)104.13s+0.87103.50104.19102.1610824103.2615:21 Q / C / O 
Dec '22 (CLZ22)102.05s+0.84101.46102.15100.0438254101.2115:59 Q / C / O 
Jan '23 (CLF23)100.16s+0.8199.30100.1698.20610399.3514:55 Q / C / O 
Feb '23 (CLG23)98.43s+0.7797.5898.4396.63388797.6614:55 Q / C / O 
Mar '23 (CLH23)96.85s+0.7396.5396.9194.97663896.1214:38 Q / C / O 
Apr '23 (CLJ23)95.46s+0.6995.0395.6093.74247094.7715:49 Q / C / O 
May '23 (CLK23)94.20s+0.6593.7794.2692.47153093.5515:01 Q / C / O 
Jun '23 (CLM23)93.04s+0.6292.7493.1991.261256892.4215:59 Q / C / O 
Jul '23 (CLN23)91.94s+0.5990.5091.9490.4598391.3508:56 Q / C / O 
Aug '23 (CLQ23)90.90s+0.5690.9090.9089.7459090.3416:47 Q / C / O 
Sep '23 (CLU23)89.92s+0.5289.9289.9288.4975889.4016:47 Q / C / O 
Oct '23 (CLV23)88.99s+0.4888.9988.9987.8771988.5116:47 Q / C / O 
Nov '23 (CLX23)88.14s+0.4588.1488.1487.0913787.6916:47 Q / C / O 
Dec '23 (CLZ23)87.33s+0.4387.1287.5085.761450386.9015:59 Q / C / O 
Jan '24 (CLF24)86.45s+0.4186.4586.4585.433086.0416:47 Q / C / O 
Feb '24 (CLG24)85.59s+0.3785.5985.5984.662685.2216:47 Q / C / O 
Mar '24 (CLH24)84.76s+0.3383.4584.7683.4226984.4310:19 Q / C / O 
Apr '24 (CLJ24)83.98s+0.2983.9883.9883.1415083.6916:47 Q / C / O 
May '24 (CLK24)83.27s+0.2783.2783.2782.46683.0016:47 Q / C / O 
Jun '24 (CLM24)82.58s+0.2582.0682.7481.36145682.3315:59 Q / C / O 
Jul '24 (CLN24)81.87s+0.2281.8781.8781.057481.6516:47 Q / C / O 
Aug '24 (CLQ24)81.17s+0.2181.1781.1780.40180.9616:47 Q / C / O 
Sep '24 (CLU24)80.53s+0.1780.5380.5379.49180.3616:47 Q / C / O 
Oct '24 (CLV24)79.93s+0.1379.9379.9379.29179.8016:47 Q / C / O 
Nov '24 (CLX24)79.39s+0.1479.3979.3978.79079.2516:47 Q / C / O 
Dec '24 (CLZ24)78.84s+0.0978.6978.9577.80198078.7515:59 Q / C / O 
Jan '25 (CLF25)78.23s+0.0478.2378.2378.10078.1916:47 Q / C / O 
Feb '25 (CLG25)77.64s+0.0277.6477.6477.64077.6216:47 Q / C / O 
Mar '25 (CLH25)77.08s-0.0177.0877.0877.00077.0916:47 Q / C / O 
Apr '25 (CLJ25)76.55s-0.0476.5576.5576.55076.5916:47 Q / C / O 
May '25 (CLK25)76.06s-0.0276.0676.0676.06076.0816:47 Q / C / O 
Jun '25 (CLM25)75.62s-0.0575.6275.6274.70375.6716:47 Q / C / O 
Jul '25 (CLN25)75.16s-0.0875.1675.1675.16075.2416:47 Q / C / O 
Aug '25 (CLQ25)74.74s-0.1174.7474.7474.74074.8516:47 Q / C / O 
Sep '25 (CLU25)74.34s-0.1474.3474.3474.34074.4816:47 Q / C / O 
Oct '25 (CLV25)73.98s-0.1473.9873.9873.98074.1216:47 Q / C / O 
Nov '25 (CLX25)73.51s-0.1473.5173.5173.51073.6516:47 Q / C / O 
Dec '25 (CLZ25)73.16s-0.1472.7573.2072.0118873.3014:35 Q / C / O 
Jan '26 (CLF26)72.73s-0.1572.7372.7372.73072.8816:47 Q / C / O 
Feb '26 (CLG26)72.43s-0.1672.4372.4372.43072.5916:47 Q / C / O 
Mar '26 (CLH26)72.09s-0.1772.0972.0972.09072.2616:47 Q / C / O 
Apr '26 (CLJ26)71.77s-0.1871.7771.7771.77071.9516:47 Q / C / O 
May '26 (CLK26)71.42s-0.1971.4271.4271.42071.6116:47 Q / C / O 
Jun '26 (CLM26)71.14s-0.2071.1471.1471.14071.3416:47 Q / C / O 
Jul '26 (CLN26)70.83s-0.2170.8370.8370.83071.0416:47 Q / C / O 
Aug '26 (CLQ26)70.61s-0.2270.6170.6170.61070.8316:47 Q / C / O 
Sep '26 (CLU26)70.41s-0.2370.4170.4170.41070.6416:47 Q / C / O 
Oct '26 (CLV26)70.24s-0.2370.2470.2470.24070.4716:47 Q / C / O 
Nov '26 (CLX26)69.93s-0.2469.9369.9369.93070.1716:47 Q / C / O 
Dec '26 (CLZ26)69.77s-0.2569.7769.7769.481470.0216:47 Q / C / O 
Jan '27 (CLF27)69.53s-0.2569.5369.5369.53069.7816:47 Q / C / O 
Feb '27 (CLG27)69.27s-0.2569.2769.2769.27069.5216:47 Q / C / O 
Mar '27 (CLH27)69.05s-0.2569.0569.0569.05069.3016:47 Q / C / O 
Apr '27 (CLJ27)68.86s-0.2568.8668.8668.86069.1116:47 Q / C / O 
May '27 (CLK27)68.65s-0.2568.6568.6568.65068.9016:47 Q / C / O 
Jun '27 (CLM27)68.50s-0.2568.5068.5068.50068.7516:47 Q / C / O 
Jul '27 (CLN27)68.31s-0.2468.3168.3168.31068.5516:47 Q / C / O 
Aug '27 (CLQ27)68.10s-0.2468.1068.1068.10068.3416:47 Q / C / O 
Sep '27 (CLU27)67.94s-0.2467.9467.9467.94068.1816:47 Q / C / O 
Oct '27 (CLV27)67.80s-0.2467.8067.8067.80068.0416:47 Q / C / O 
Nov '27 (CLX27)67.75s-0.2467.7567.7567.75067.9916:47 Q / C / O 
Dec '27 (CLZ27)67.63s-0.2467.6367.6367.63467.8716:47 Q / C / O 
Jan '28 (CLF28)67.43s-0.2467.4367.4367.43067.6716:47 Q / C / O 
Feb '28 (CLG28)67.20s-0.2467.2067.2067.20067.4416:47 Q / C / O 
Mar '28 (CLH28)67.02s-0.2467.0267.0267.02067.2616:47 Q / C / O 
Apr '28 (CLJ28)66.88s-0.2466.8866.8866.88067.1216:47 Q / C / O 
May '28 (CLK28)66.74s-0.2466.7466.7466.74066.9816:47 Q / C / O 
Jun '28 (CLM28)66.68s-0.2466.6866.6866.68066.9216:47 Q / C / O 
Jul '28 (CLN28)66.66s-0.2466.6666.6666.66066.9016:47 Q / C / O 
Aug '28 (CLQ28)66.60s-0.2466.6066.6066.60066.8416:47 Q / C / O 
Sep '28 (CLU28)66.53s-0.2466.5366.5366.53066.7716:47 Q / C / O 
Oct '28 (CLV28)66.43s-0.2466.4366.4366.43066.6716:47 Q / C / O 
Nov '28 (CLX28)66.35s-0.2466.3566.3566.35066.5916:47 Q / C / O 
Dec '28 (CLZ28)66.27s-0.2466.2766.2766.27066.5116:47 Q / C / O 
Jan '29 (CLF29)66.18s-0.2466.1866.1866.18066.4216:47 Q / C / O 
Feb '29 (CLG29)66.11s-0.2466.1166.1166.11066.3516:47 Q / C / O 
Mar '29 (CLH29)66.08s-0.2466.0866.0866.08066.3216:47 Q / C / O 
Apr '29 (CLJ29)66.05s-0.2466.0566.0566.05066.2916:47 Q / C / O 
May '29 (CLK29)65.97s-0.2465.9765.9765.97066.2116:47 Q / C / O 
Jun '29 (CLM29)65.77s-0.2465.7765.7765.77066.0116:47 Q / C / O 
Jul '29 (CLN29)65.71s-0.2465.7165.7165.71065.9516:47 Q / C / O 
Aug '29 (CLQ29)65.67s-0.2465.6765.6765.67065.9116:47 Q / C / O 
Sep '29 (CLU29)65.63s-0.2465.6365.6365.63065.8716:47 Q / C / O 
Oct '29 (CLV29)65.60s-0.2465.6065.6065.60065.8416:47 Q / C / O 
Nov '29 (CLX29)65.57s-0.2465.5765.5765.57065.8116:47 Q / C / O 
Dec '29 (CLZ29)65.54s-0.2465.5465.5465.54065.7816:47 Q / C / O 
Jan '30 (CLF30)65.55s-0.2465.5565.5565.55065.7916:47 Q / C / O 
Feb '30 (CLG30)65.55s-0.2465.5565.5565.55065.7916:47 Q / C / O 
Mar '30 (CLH30)65.52s-0.2465.5265.5265.52065.7616:47 Q / C / O 
Apr '30 (CLJ30)65.49s-0.2465.4965.4965.49065.7316:47 Q / C / O 
May '30 (CLK30)65.46s-0.2465.4665.4665.46065.7016:47 Q / C / O 
Jun '30 (CLM30)65.44s-0.2465.4465.4465.44065.6816:47 Q / C / O 
Jul '30 (CLN30)65.48s-0.2465.4865.4865.48065.7216:47 Q / C / O 
Aug '30 (CLQ30)65.51s-0.2465.5165.5165.51065.7516:47 Q / C / O 
Sep '30 (CLU30)65.53s-0.2465.5365.5365.53065.7716:47 Q / C / O 
Oct '30 (CLV30)65.55s-0.2465.5565.5565.55065.7916:47 Q / C / O 
Nov '30 (CLX30)65.56s-0.2465.5665.5665.56065.8016:47 Q / C / O 
Dec '30 (CLZ30)65.55s-0.2465.5565.5565.55065.7916:47 Q / C / O 
Jan '31 (CLF31)65.63s-0.2465.6365.6365.63065.8716:47 Q / C / O 
Feb '31 (CLG31)65.71s-0.2465.7165.7165.71065.9516:47 Q / C / O 
Mar '31 (CLH31)65.77s-0.2465.7765.7765.77066.0116:47 Q / C / O 
Apr '31 (CLJ31)65.79s-0.2465.7965.7965.79066.0316:47 Q / C / O 
May '31 (CLK31)65.79s-0.2465.7965.7965.79066.0316:47 Q / C / O 
Jun '31 (CLM31)65.65s-0.2465.6565.6565.65065.8916:47 Q / C / O 
Jul '31 (CLN31)65.73s-0.2465.7365.7365.73065.9716:47 Q / C / O 
Aug '31 (CLQ31)65.69s-0.2465.6965.6965.69065.9316:47 Q / C / O 
Sep '31 (CLU31)65.69s-0.2465.6965.6965.69065.9316:47 Q / C / O 
Oct '31 (CLV31)65.72s-0.2465.7265.7265.72065.9616:47 Q / C / O 
Nov '31 (CLX31)65.79s-0.2465.7965.7965.79066.0316:47 Q / C / O 
Dec '31 (CLZ31)65.72s-0.2465.7265.7265.72065.9616:47 Q / C / O 
Jan '32 (CLF32)65.83s-0.2465.8365.8365.83066.0717:13 Q / C / O 
Feb '32 (CLG32)65.98s-0.2465.9865.9865.98066.2217:13 Q / C / O 
Mar '32 (CLH32)66.02s-0.2466.0266.0266.02066.2617:13 Q / C / O 
Apr '32 (CLJ32)66.03s-0.2466.0366.0366.03066.2717:13 Q / C / O 
May '32 (CLK32)66.01s-0.2466.0166.0166.01066.2516:47 Q / C / O 
Jun '32 (CLM32)65.82s-0.2465.8265.8265.82066.0616:47 Q / C / O 
Jul '32 (CLN32)65.83s-0.2465.8365.8365.83066.0716:47 Q / C / O 
Aug '32 (CLQ32)65.81s-0.2465.8165.8165.81066.0516:47 Q / C / O 
Sep '32 (CLU32)65.83s-0.2465.8365.8365.83066.0716:47 Q / C / O 
Oct '32 (CLV32)65.88s-0.2465.8865.8865.88066.1216:47 Q / C / O 
Nov '32 (CLX32)65.97s-0.2465.9765.9765.97066.2116:47 Q / C / O 
Dec '32 (CLZ32)65.92s-0.2465.9265.9265.92066.1616:47 Q / C / O 
Jan '33 (CLF33)66.04s-0.2466.0466.0466.04066.2816:47 Q / C / O 
Feb '33 (CLG33)66.21s-0.2466.2166.2166.21066.4516:47 Q / C / O