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 - 0:45 - Friday, June 05
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)37.42s+0.130.0037.4237.42037.2900:47 Q / C / O 
Jul '20 (CLN20)37.35-0.0637.3337.5337.051915537.4100:45 Q / C / O 
Aug '20 (CLQ20)37.67-0.0537.6437.8337.35644437.7200:45 Q / C / O 
Sep '20 (CLU20)37.96-0.0437.9438.1237.66426838.0000:44 Q / C / O 
Oct '20 (CLV20)38.22+0.0138.2538.3337.91157938.2100:43 Q / C / O 
Nov '20 (CLX20)38.47+0.0338.4238.5138.3448838.4400:39 Q / C / O 
Dec '20 (CLZ20)38.66-0.0238.6138.8138.38362138.6800:44 Q / C / O 
Jan '21 (CLF21)38.83-0.0738.8939.0038.6884238.9023:00 Q / C / O 
Feb '21 (CLG21)39.08-0.0239.0539.1538.8662939.1000:01 Q / C / O 
Mar '21 (CLH21)39.27-0.0339.3939.3839.0855539.3000:43 Q / C / O 
Apr '21 (CLJ21)39.49unch39.4939.4939.499739.4923:32 Q / C / O 
May '21 (CLK21)39.63-0.0639.7239.7339.436839.6900:39 Q / C / O 
Jun '21 (CLM21)39.81-0.0839.9839.9739.6454639.8900:41 Q / C / O 
Jul '21 (CLN21)40.08unch0.0040.0839.64440.0822:44 Q / C / O 
Aug '21 (CLQ21)40.25s+0.2939.8340.2539.6342939.9618:18 Q / C / O 
Sep '21 (CLU21)40.41s+0.3040.0040.4139.80311440.1118:19 Q / C / O 
Oct '21 (CLV21)40.57s+0.300.0040.5739.9854040.2718:20 Q / C / O 
Nov '21 (CLX21)40.74s+0.300.0040.7440.1611740.4418:19 Q / C / O 
Dec '21 (CLZ21)40.86-0.0640.8940.9940.6954540.9200:43 Q / C / O 
Jan '22 (CLF22)41.07s+0.3040.7741.0740.5144040.7718:18 Q / C / O 
Feb '22 (CLG22)41.22s+0.300.0041.2240.6718140.9218:18 Q / C / O 
Mar '22 (CLH22)41.36s+0.3041.3341.3641.3332241.0618:19 Q / C / O 
Apr '22 (CLJ22)41.52s+0.300.0041.5241.52641.2218:19 Q / C / O 
May '22 (CLK22)41.68s+0.290.0041.6841.68941.3918:18 Q / C / O 
Jun '22 (CLM22)41.80-0.0441.8041.8041.803641.8423:32 Q / C / O 
Jul '22 (CLN22)41.97s+0.280.0041.9741.97641.6918:19 Q / C / O 
Aug '22 (CLQ22)42.11s+0.280.0042.1142.11041.8318:18 Q / C / O 
Sep '22 (CLU22)42.28s+0.280.0042.2842.281342.0018:18 Q / C / O 
Oct '22 (CLV22)42.46s+0.290.0042.4642.46042.1718:18 Q / C / O 
Nov '22 (CLX22)42.66s+0.310.0042.6642.66042.3518:19 Q / C / O 
Dec '22 (CLZ22)42.77-0.1043.0042.9342.721242.8700:01 Q / C / O 
Jan '23 (CLF23)43.02s+0.330.0043.0243.02042.6918:18 Q / C / O 
Feb '23 (CLG23)43.18s+0.340.0043.1843.18142.8418:19 Q / C / O 
Mar '23 (CLH23)43.34s+0.350.0043.3443.34142.9918:18 Q / C / O 
Apr '23 (CLJ23)43.51s+0.370.0043.5143.51043.1418:20 Q / C / O 
May '23 (CLK23)43.68s+0.390.0043.6843.68043.2918:18 Q / C / O 
Jun '23 (CLM23)43.84s+0.390.0043.8443.1852943.4518:20 Q / C / O 
Jul '23 (CLN23)43.96s+0.400.0043.9643.9645143.5618:19 Q / C / O 
Aug '23 (CLQ23)44.10s+0.410.0044.1044.10043.6918:19 Q / C / O 
Sep '23 (CLU23)44.26s+0.420.0044.2644.26043.8418:18 Q / C / O 
Oct '23 (CLV23)44.44s+0.430.0044.4444.44044.0118:19 Q / C / O 
Nov '23 (CLX23)44.64s+0.430.0044.6444.64044.2118:18 Q / C / O 
Dec '23 (CLZ23)44.86unch0.0044.8744.86344.8621:14 Q / C / O 
Jan '24 (CLF24)45.03s+0.440.0045.0345.03044.5918:19 Q / C / O 
Feb '24 (CLG24)45.13s+0.440.0045.1345.13044.6918:18 Q / C / O 
Mar '24 (CLH24)45.31s+0.450.0045.3145.31044.8618:19 Q / C / O 
Apr '24 (CLJ24)45.46s+0.450.0045.4645.46045.0118:18 Q / C / O 
May '24 (CLK24)45.66s+0.450.0045.6645.66045.2118:19 Q / C / O 
Jun '24 (CLM24)45.82s+0.450.0045.8245.82345.3718:20 Q / C / O 
Jul '24 (CLN24)45.97s+0.460.0045.9745.97045.5118:19 Q / C / O 
Aug '24 (CLQ24)46.12s+0.460.0046.1246.12045.6618:18 Q / C / O 
Sep '24 (CLU24)46.31s+0.470.0046.3146.31045.8418:20 Q / C / O 
Oct '24 (CLV24)46.50s+0.470.0046.5046.50046.0318:18 Q / C / O 
Nov '24 (CLX24)46.69s+0.480.0046.6946.69046.2118:19 Q / C / O 
Dec '24 (CLZ24)46.88s+0.480.0046.8846.8820646.4018:19 Q / C / O 
Jan '25 (CLF25)47.00s+0.480.0047.0047.00046.5218:18 Q / C / O 
Feb '25 (CLG25)47.17s+0.480.0047.1747.17046.6918:18 Q / C / O 
Mar '25 (CLH25)47.31s+0.480.0047.3147.31046.8318:18 Q / C / O 
Apr '25 (CLJ25)47.51s+0.480.0047.5147.51047.0318:20 Q / C / O 
May '25 (CLK25)47.68s+0.480.0047.6847.68047.2018:18 Q / C / O 
Jun '25 (CLM25)47.88s+0.480.0047.8847.88047.4018:18 Q / C / O 
Jul '25 (CLN25)48.02s+0.480.0048.0248.02047.5418:19 Q / C / O 
Aug '25 (CLQ25)48.20s+0.480.0048.2048.20047.7218:18 Q / C / O 
Sep '25 (CLU25)48.35s+0.480.0048.3548.35047.8718:20 Q / C / O 
Oct '25 (CLV25)48.52s+0.480.0048.5248.52048.0418:19 Q / C / O 
Nov '25 (CLX25)48.75s+0.480.0048.7548.75048.2718:18 Q / C / O 
Dec '25 (CLZ25)48.92s+0.480.0048.9248.921148.4418:19 Q / C / O 
Jan '26 (CLF26)49.09s+0.480.0049.0949.09048.6118:18 Q / C / O 
Feb '26 (CLG26)49.24s+0.480.0049.2449.24048.7618:18 Q / C / O 
Mar '26 (CLH26)49.39s+0.480.0049.3949.39048.9118:19 Q / C / O 
Apr '26 (CLJ26)49.54s+0.480.0049.5449.54049.0618:20 Q / C / O 
May '26 (CLK26)49.74s+0.480.0049.7449.74049.2618:18 Q / C / O 
Jun '26 (CLM26)49.93s+0.480.0049.9349.93049.4518:18 Q / C / O 
Jul '26 (CLN26)50.10s+0.480.0050.1050.10049.6218:19 Q / C / O 
Aug '26 (CLQ26)50.27s+0.480.0050.2750.27049.7918:19 Q / C / O 
Sep '26 (CLU26)50.41s+0.480.0050.4150.41049.9318:18 Q / C / O 
Oct '26 (CLV26)50.60s+0.480.0050.6050.60050.1218:18 Q / C / O 
Nov '26 (CLX26)50.81s+0.480.0050.8150.81050.3318:18 Q / C / O 
Dec '26 (CLZ26)50.96s+0.480.0050.9650.961150.4818:18 Q / C / O 
Jan '27 (CLF27)51.13s+0.480.0051.1351.13050.6518:19 Q / C / O 
Feb '27 (CLG27)51.28s+0.480.0051.2851.28050.8018:19 Q / C / O 
Mar '27 (CLH27)51.45s+0.480.0051.4551.45050.9718:19 Q / C / O 
Apr '27 (CLJ27)51.61s+0.480.0051.6151.61051.1318:19 Q / C / O 
May '27 (CLK27)51.79s+0.480.0051.7951.79051.3118:18 Q / C / O 
Jun '27 (CLM27)51.96s+0.480.0051.9651.96051.4818:19 Q / C / O 
Jul '27 (CLN27)52.15s+0.480.0052.1552.15051.6718:19 Q / C / O 
Aug '27 (CLQ27)52.31s+0.480.0052.3152.31051.8318:18 Q / C / O 
Sep '27 (CLU27)52.48s+0.480.0052.4852.48052.0018:20 Q / C / O 
Oct '27 (CLV27)52.67s+0.480.0052.6752.67052.1918:18 Q / C / O 
Nov '27 (CLX27)52.86s+0.480.0052.8652.86052.3818:18 Q / C / O 
Dec '27 (CLZ27)53.00s+0.480.0053.0053.00052.5218:18 Q / C / O 
Jan '28 (CLF28)53.21s+0.480.0053.2153.21052.7318:20 Q / C / O 
Feb '28 (CLG28)53.36s+0.480.0053.3653.36052.8818:19 Q / C / O 
Mar '28 (CLH28)53.51s+0.480.0053.5153.51053.0318:20 Q / C / O 
Apr '28 (CLJ28)53.66s+0.480.0053.6653.66053.1818:19 Q / C / O 
May '28 (CLK28)53.82s+0.480.0053.8253.82053.3418:20 Q / C / O 
Jun '28 (CLM28)53.93s+0.480.0053.9353.93053.4518:19 Q / C / O 
Jul '28 (CLN28)54.12s+0.480.0054.1254.12053.6418:18 Q / C / O 
Aug '28 (CLQ28)54.30s+0.480.0054.3054.30053.8218:19 Q / C / O 
Sep '28 (CLU28)54.45s+0.480.0054.4554.45053.9718:19 Q / C / O 
Oct '28 (CLV28)54.62s+0.480.0054.6254.62054.1418:20 Q / C / O 
Nov '28 (CLX28)54.78s+0.480.0054.7854.78054.3018:20 Q / C / O 
Dec '28 (CLZ28)54.90s+0.480.0054.9054.90054.4218:18 Q / C / O 
Jan '29 (CLF29)55.08s+0.480.0055.0855.08054.6018:19 Q / C / O 
Feb '29 (CLG29)55.23s+0.480.0055.2355.23054.7518:20 Q / C / O 
Mar '29 (CLH29)55.37s+0.480.0055.3755.37054.8918:19 Q / C / O 
Apr '29 (CLJ29)55.51s+0.480.0055.5155.51055.0318:20 Q / C / O 
May '29 (CLK29)55.65s+0.480.0055.6555.65055.1718:19 Q / C / O 
Jun '29 (CLM29)55.76s+0.480.0055.7655.76055.2818:20 Q / C / O 
Jul '29 (CLN29)55.91s+0.480.0055.9155.91055.4318:20 Q / C / O 
Aug '29 (CLQ29)56.06s+0.480.0056.0656.06055.5818:19 Q / C / O 
Sep '29 (CLU29)56.21s+0.480.0056.2156.21055.7318:20 Q / C / O 
Oct '29 (CLV29)56.35s+0.480.0056.3556.35055.8718:19 Q / C / O 
Nov '29 (CLX29)56.50s+0.480.0056.5056.50056.0218:18 Q / C / O 
Dec '29 (CLZ29)56.65s+0.480.0056.6556.65056.1718:18 Q / C / O 
Jan '30 (CLF30)56.78s+0.480.0056.7856.78056.3018:55 Q / C / O 
Feb '30 (CLG30)56.90s+0.480.0056.9056.90056.4218:55 Q / C / O 
Mar '30 (CLH30)57.01s+0.480.0057.0157.01056.5318:20 Q / C / O 
Apr '30 (CLJ30)57.12s+0.480.0057.1257.12056.6418:18 Q / C / O 
May '30 (CLK30)57.24s+0.480.0057.2457.24056.7618:19 Q / C / O 
Jun '30 (CLM30)57.36s+0.480.0057.3657.36056.8818:20 Q / C / O 
Jul '30 (CLN30)37.42-20.0737.3337.5337.05057.4900:24 Q / C / O 
Aug '30 (CLQ30)37.74-19.8937.6437.8337.35057.6300:24 Q / C / O 
Sep '30 (CLU30)38.05-19.7137.9238.1237.66057.7600:24 Q / C / O 
Oct '30 (CLV30)38.28-19.6138.2538.3337.91057.8900:24 Q / C / O 
Nov '30 (CLX30)38.50-19.5238.4238.5138.34058.0200:24 Q / C / O 
Dec '30 (CLZ30)38.72-19.4338.6138.7938.38058.1500:24 Q / C / O 
Jan '31 (CLF31)58.30s+0.480.0058.3058.30058.3018:19 Q / C / O 
Feb '31 (CLG31)39.08-19.3739.0539.1538.86058.4500:24 Q / C / O