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 - 10:50 - Monday, July 04
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)108.43s+2.67108.43108.43108.430105.7600:00 Q / C / O 
Aug '22 (CLQ22)110.36+1.93108.80110.74107.2593357108.4310:49 Q / C / O 
Sep '22 (CLU22)107.24+1.85105.60107.61104.2614098105.3910:48 Q / C / O 
Oct '22 (CLV22)104.04+1.73102.56104.35101.2110519102.3110:47 Q / C / O 
Nov '22 (CLX22)101.25+1.6399.94101.5198.64718699.6210:38 Q / C / O 
Dec '22 (CLZ22)98.92+1.6297.4199.1396.211746597.3010:49 Q / C / O 
Jan '23 (CLF23)96.79+1.5295.2096.9294.50498095.2710:45 Q / C / O 
Feb '23 (CLG23)94.39+0.8593.4494.3993.44203593.5408:11 Q / C / O 
Mar '23 (CLH23)93.58+1.5191.1793.6491.17252592.0710:44 Q / C / O 
Apr '23 (CLJ23)92.38+1.5791.6892.3891.6831290.8109:36 Q / C / O 
May '23 (CLK23)91.16+1.4389.3291.1689.2866889.7310:19 Q / C / O 
Jun '23 (CLM23)90.31+1.5489.0190.3387.85895288.7710:48 Q / C / O 
Jul '23 (CLN23)87.85s+1.0688.2588.2587.54124186.7917:55 Q / C / O 
Aug '23 (CLQ23)86.99s+0.9886.9987.3485.71154786.0117:55 Q / C / O 
Sep '23 (CLU23)87.55+1.3887.4187.5587.41119786.1709:26 Q / C / O 
Oct '23 (CLV23)85.40s+0.8485.4085.8484.2535584.5617:55 Q / C / O 
Nov '23 (CLX23)84.67s+0.7684.6785.1383.6439483.9117:55 Q / C / O 
Dec '23 (CLZ23)85.54+1.5883.9285.5483.00796483.9610:49 Q / C / O 
Jan '24 (CLF24)83.20s+0.6083.5083.7282.3412782.6017:55 Q / C / O 
Feb '24 (CLG24)82.47s+0.5482.4782.9681.7418581.9317:55 Q / C / O 
Mar '24 (CLH24)81.78s+0.4881.7882.6180.7912781.3017:55 Q / C / O 
Apr '24 (CLJ24)81.13s+0.4281.1381.6480.57880.7100:00 Q / C / O 
May '24 (CLK24)80.55s+0.3881.3281.3280.056280.1708:04 Q / C / O 
Jun '24 (CLM24)81.23+1.2479.1981.2379.19145179.9909:25 Q / C / O 
Jul '24 (CLN24)79.38s+0.2980.1580.1578.968879.0917:55 Q / C / O 
Aug '24 (CLQ24)78.79s+0.2578.7979.2978.445478.5417:55 Q / C / O 
Sep '24 (CLU24)78.23s+0.2078.2379.1177.6915878.0317:55 Q / C / O 
Oct '24 (CLV24)77.70s+0.1577.7078.2177.515477.5517:55 Q / C / O 
Nov '24 (CLX24)77.24s+0.1177.2477.7177.242577.1317:55 Q / C / O 
Dec '24 (CLZ24)78.44+1.6576.0778.4476.0696376.7910:49 Q / C / O 
Jan '25 (CLF25)76.26s+0.0676.2676.8076.262576.2000:00 Q / C / O 
Feb '25 (CLG25)75.74s+0.0375.7475.7475.74075.7100:00 Q / C / O 
Mar '25 (CLH25)75.25s+0.0175.2575.2575.25075.2400:00 Q / C / O 
Apr '25 (CLJ25)74.79s-0.0274.7974.7974.79074.8100:00 Q / C / O 
May '25 (CLK25)74.37s-0.0574.3774.3774.37074.4200:00 Q / C / O 
Jun '25 (CLM25)73.98s-0.0973.9875.0973.373274.0717:55 Q / C / O 
Jul '25 (CLN25)73.54s-0.1373.5473.5473.54073.6700:00 Q / C / O 
Aug '25 (CLQ25)73.13s-0.1573.1373.1373.13073.2800:00 Q / C / O 
Sep '25 (CLU25)72.77s-0.1772.7772.7772.77072.9400:00 Q / C / O 
Oct '25 (CLV25)72.42s-0.2072.4272.4272.42072.6200:00 Q / C / O 
Nov '25 (CLX25)72.11s-0.2372.1172.1172.11072.3400:00 Q / C / O 
Dec '25 (CLZ25)72.50+0.6971.0072.5070.9011171.8106:59 Q / C / O 
Jan '26 (CLF26)71.44s-0.2571.4471.4471.44071.6917:55 Q / C / O 
Feb '26 (CLG26)71.00s-0.2571.0071.0071.00071.2500:00 Q / C / O 
Mar '26 (CLH26)70.64s-0.2670.6470.6470.64070.9000:00 Q / C / O 
Apr '26 (CLJ26)70.31s-0.2770.3170.3170.31070.5800:00 Q / C / O 
May '26 (CLK26)70.07s-0.2770.0770.0770.07070.3400:00 Q / C / O 
Jun '26 (CLM26)69.80s-0.2869.8069.8069.80070.0800:00 Q / C / O 
Jul '26 (CLN26)69.51s-0.2969.5169.5169.51069.8000:00 Q / C / O 
Aug '26 (CLQ26)69.26s-0.2969.2669.2669.26069.5500:00 Q / C / O 
Sep '26 (CLU26)69.03s-0.3069.0369.0369.03069.3300:00 Q / C / O 
Oct '26 (CLV26)68.84s-0.3068.8468.8468.84069.1400:00 Q / C / O 
Nov '26 (CLX26)68.55s-0.3168.5568.5568.55068.8600:00 Q / C / O 
Dec '26 (CLZ26)68.35s-0.3168.3569.0168.3517368.6617:55 Q / C / O 
Jan '27 (CLF27)68.05s-0.3168.0568.0568.05068.3600:00 Q / C / O 
Feb '27 (CLG27)67.75s-0.3067.7567.7567.75068.0500:00 Q / C / O 
Mar '27 (CLH27)67.53s-0.3067.5367.5367.53067.8300:00 Q / C / O 
Apr '27 (CLJ27)67.35s-0.3067.3567.3567.35067.6500:00 Q / C / O 
May '27 (CLK27)67.09s-0.2967.0967.0967.09067.3800:00 Q / C / O 
Jun '27 (CLM27)66.92s-0.2966.9266.9266.92067.2100:00 Q / C / O 
Jul '27 (CLN27)66.72s-0.2966.7266.7266.72067.0117:55 Q / C / O 
Aug '27 (CLQ27)66.53s-0.2966.5366.5366.53066.8200:00 Q / C / O 
Sep '27 (CLU27)66.36s-0.2866.3666.3666.36066.6400:00 Q / C / O 
Oct '27 (CLV27)66.23s-0.2766.2366.2366.23066.5000:00 Q / C / O 
Nov '27 (CLX27)66.19s-0.2766.1966.1966.19066.4600:00 Q / C / O 
Dec '27 (CLZ27)66.07s-0.2666.6566.6566.07666.3317:55 Q / C / O 
Jan '28 (CLF28)65.87s-0.2565.8765.8765.87066.1217:55 Q / C / O 
Feb '28 (CLG28)65.67s-0.2565.6765.6765.67065.9200:00 Q / C / O 
Mar '28 (CLH28)65.49s-0.2565.4965.4965.49065.7400:00 Q / C / O 
Apr '28 (CLJ28)65.38s-0.2465.3865.3865.38065.6200:00 Q / C / O 
May '28 (CLK28)65.24s-0.2465.2465.2465.24065.4800:00 Q / C / O 
Jun '28 (CLM28)65.21s-0.2065.2165.2165.21065.4100:00 Q / C / O 
Jul '28 (CLN28)65.21s-0.2065.2165.2165.21065.4100:00 Q / C / O 
Aug '28 (CLQ28)65.14s-0.2065.1465.1465.14065.3400:00 Q / C / O 
Sep '28 (CLU28)65.09s-0.2065.0965.0965.09065.2900:00 Q / C / O 
Oct '28 (CLV28)65.00s-0.2065.0065.0065.00065.2000:00 Q / C / O 
Nov '28 (CLX28)64.93s-0.2064.9364.9364.93065.1300:00 Q / C / O 
Dec '28 (CLZ28)64.86s-0.2064.8664.8664.86065.0617:55 Q / C / O 
Jan '29 (CLF29)64.78s-0.2064.7864.7864.78064.9800:00 Q / C / O 
Feb '29 (CLG29)64.72s-0.2064.7264.7264.72064.9200:00 Q / C / O 
Mar '29 (CLH29)64.70s-0.2064.7064.7064.70064.9000:00 Q / C / O 
Apr '29 (CLJ29)64.68s-0.2064.6864.6864.68064.8800:00 Q / C / O 
May '29 (CLK29)64.61s-0.2064.6164.6164.61064.8100:00 Q / C / O 
Jun '29 (CLM29)64.42s-0.2064.4264.4264.42064.6200:00 Q / C / O 
Jul '29 (CLN29)64.37s-0.2064.3764.3764.37064.5700:00 Q / C / O 
Aug '29 (CLQ29)64.34s-0.2064.3464.3464.34064.5400:00 Q / C / O 
Sep '29 (CLU29)64.31s-0.2064.3164.3164.31064.5100:00 Q / C / O 
Oct '29 (CLV29)64.29s-0.2064.2964.2964.29064.4900:00 Q / C / O 
Nov '29 (CLX29)64.28s-0.2064.2864.2864.28064.4800:00 Q / C / O 
Dec '29 (CLZ29)64.26s-0.2064.2664.2664.26064.4617:55 Q / C / O 
Jan '30 (CLF30)64.27s-0.2064.2764.2764.27064.4700:00 Q / C / O 
Feb '30 (CLG30)64.27s-0.2064.2764.2764.27064.4700:00 Q / C / O 
Mar '30 (CLH30)64.25s-0.2064.2564.2564.25064.4500:00 Q / C / O 
Apr '30 (CLJ30)64.23s-0.2064.2364.2364.23064.4300:00 Q / C / O 
May '30 (CLK30)64.21s-0.2064.2164.2164.21064.4100:00 Q / C / O 
Jun '30 (CLM30)64.20s-0.2064.2064.2064.20064.4017:55 Q / C / O 
Jul '30 (CLN30)64.25s-0.2064.2564.2564.25064.4500:00 Q / C / O 
Aug '30 (CLQ30)64.29s-0.2064.2964.2964.29064.4900:00 Q / C / O 
Sep '30 (CLU30)64.32s-0.2064.3264.3264.32064.5200:00 Q / C / O 
Oct '30 (CLV30)64.35s-0.2064.3564.3564.35064.5500:00 Q / C / O 
Nov '30 (CLX30)64.37s-0.2064.3764.3764.37064.5700:00 Q / C / O 
Dec '30 (CLZ30)64.36s-0.2064.3664.3664.36064.5600:00 Q / C / O 
Jan '31 (CLF31)64.45s-0.2064.4564.4564.45064.6500:00 Q / C / O 
Feb '31 (CLG31)64.53s-0.2064.5364.5364.53064.7300:00 Q / C / O 
Mar '31 (CLH31)64.59s-0.2064.5964.5964.59064.7900:00 Q / C / O 
Apr '31 (CLJ31)64.61s-0.2064.6164.6164.61064.8100:00 Q / C / O 
May '31 (CLK31)64.61s-0.2064.6164.6164.61064.8100:00 Q / C / O 
Jun '31 (CLM31)64.48s-0.2064.4864.4864.48064.6800:00 Q / C / O 
Jul '31 (CLN31)64.56s-0.2064.5664.5664.56064.7600:00 Q / C / O 
Aug '31 (CLQ31)64.52s-0.2064.5264.5264.52064.7200:00 Q / C / O 
Sep '31 (CLU31)64.52s-0.2064.5264.5264.52064.7200:00 Q / C / O 
Oct '31 (CLV31)64.56s-0.2064.5664.5664.56064.7600:00 Q / C / O 
Nov '31 (CLX31)64.63s-0.2064.6364.6364.63064.8300:00 Q / C / O 
Dec '31 (CLZ31)64.61s-0.2064.6164.6164.61064.8117:55 Q / C / O 
Jan '32 (CLF32)64.68s-0.2064.6864.6864.68064.8800:00 Q / C / O 
Feb '32 (CLG32)64.84s-0.2064.8464.8464.84065.0400:00 Q / C / O 
Mar '32 (CLH32)64.90s-0.2064.9064.9064.90065.1000:00 Q / C / O 
Apr '32 (CLJ32)64.92s-0.2064.9264.9264.92065.1200:00 Q / C / O 
May '32 (CLK32)64.91s-0.2064.9164.9164.91065.1100:00 Q / C / O 
Jun '32 (CLM32)64.73s-0.2064.7364.7364.73064.9300:00 Q / C / O 
Jul '32 (CLN32)64.76s-0.2064.7664.7664.76064.9600:00 Q / C / O 
Aug '32 (CLQ32)110.30s+45.55108.80110.74107.25064.7510:34 Q / C / O 
Sep '32 (CLU32)107.24s+42.46105.60107.61104.26064.7810:34 Q / C / O 
Oct '32 (CLV32)103.99s+39.15102.56104.35101.21064.8410:34 Q / C / O 
Nov '32 (CLX32)101.20s+36.2599.83101.5198.64064.9510:34 Q / C / O 
Dec '32 (CLZ32)98.83s+33.8797.4199.1396.21064.9610:34 Q / C / O 
Jan '33 (CLF33)96.78s+31.7095.2096.9294.50065.0810:25 Q / C / O 
Feb '33 (CLG33)94.39s+29.1493.4494.3993.44065.2508:11 Q / C / O