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 - 16:24 - Monday, June 27
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)104.27sunch104.27104.27104.270104.2700:00 Q / C / O 
Aug '22 (CLQ22)109.57s+1.95107.22110.54105.60268977107.6215:59 Q / C / O 
Sep '22 (CLU22)106.38s+1.93104.37107.28102.4873839104.4515:59 Q / C / O 
Oct '22 (CLV22)103.30s+1.83100.95104.1299.6145278101.4715:58 Q / C / O 
Nov '22 (CLX22)100.68s+1.7198.19101.4197.172393498.9715:46 Q / C / O 
Dec '22 (CLZ22)98.44s+1.6196.2299.1895.024998796.8315:56 Q / C / O 
Jan '23 (CLF23)96.50s+1.5193.3997.1993.391594394.9915:31 Q / C / O 
Feb '23 (CLG23)94.86s+1.4693.1395.3792.72683893.4015:12 Q / C / O 
Mar '23 (CLH23)93.46s+1.4192.0594.0591.27662092.0515:38 Q / C / O 
Apr '23 (CLJ23)92.27s+1.3890.0592.5289.32194490.8913:28 Q / C / O 
May '23 (CLK23)91.22s+1.3590.1391.3789.2589389.8713:29 Q / C / O 
Jun '23 (CLM23)90.28s+1.3388.2890.8887.901612688.9515:50 Q / C / O 
Jul '23 (CLN23)89.39s+1.3088.9189.3987.6187288.0909:53 Q / C / O 
Aug '23 (CLQ23)88.56s+1.290.0088.5688.5662487.2716:01 Q / C / O 
Sep '23 (CLU23)87.75s+1.2986.4788.0086.47206386.4611:48 Q / C / O 
Oct '23 (CLV23)87.00s+1.290.0087.0087.0033185.7116:01 Q / C / O 
Nov '23 (CLX23)86.29s+1.280.0086.2986.2938985.0116:01 Q / C / O 
Dec '23 (CLZ23)85.61s+1.2884.4086.1683.001525984.3315:49 Q / C / O 
Jan '24 (CLF24)84.87s+1.2784.6884.8784.6825683.6009:57 Q / C / O 
Feb '24 (CLG24)84.15s+1.2782.5584.1582.5528582.8808:51 Q / C / O 
Mar '24 (CLH24)83.47s+1.270.0083.4783.4716482.2016:01 Q / C / O 
Apr '24 (CLJ24)82.84s+1.280.0082.8482.84081.5616:01 Q / C / O 
May '24 (CLK24)82.28s+1.270.0082.2882.28081.0116:01 Q / C / O 
Jun '24 (CLM24)81.70s+1.2779.6581.9579.65153780.4313:44 Q / C / O 
Jul '24 (CLN24)81.09s+1.260.0081.0981.09079.8316:01 Q / C / O 
Aug '24 (CLQ24)80.50s+1.250.0080.5080.50079.2516:01 Q / C / O 
Sep '24 (CLU24)79.95s+1.240.0079.9579.9515178.7116:01 Q / C / O 
Oct '24 (CLV24)79.43s+1.230.0079.4379.43078.2016:01 Q / C / O 
Nov '24 (CLX24)78.97s+1.220.0078.9778.97077.7516:01 Q / C / O 
Dec '24 (CLZ24)78.50s+1.2076.6378.8476.50258977.3014:23 Q / C / O 
Jan '25 (CLF25)77.96s+1.190.0077.9677.96076.7716:01 Q / C / O 
Feb '25 (CLG25)77.43s+1.180.0077.4377.43176.2516:01 Q / C / O 
Mar '25 (CLH25)76.93s+1.180.0076.9376.93175.7516:01 Q / C / O 
Apr '25 (CLJ25)76.46s+1.200.0076.4676.46075.2616:01 Q / C / O 
May '25 (CLK25)76.03s+1.190.0076.0376.03074.8416:01 Q / C / O 
Jun '25 (CLM25)75.62s+1.1675.0475.6275.0414774.4608:01 Q / C / O 
Jul '25 (CLN25)75.18s+1.140.0075.1875.18074.0416:01 Q / C / O 
Aug '25 (CLQ25)74.77s+1.250.0074.7774.77073.5216:01 Q / C / O 
Sep '25 (CLU25)74.39s+1.260.0074.3974.39073.1316:01 Q / C / O 
Oct '25 (CLV25)74.04s+1.290.0074.0474.04072.7516:01 Q / C / O 
Nov '25 (CLX25)73.71s+1.160.0073.7173.71072.5516:01 Q / C / O 
Dec '25 (CLZ25)73.41s+1.150.0073.4173.4134372.2616:01 Q / C / O 
Jan '26 (CLF26)73.04s+1.150.0073.0473.04071.8916:01 Q / C / O 
Feb '26 (CLG26)72.57s+1.150.0072.5772.57071.4216:01 Q / C / O 
Mar '26 (CLH26)72.20s+1.150.0072.2072.20071.0516:01 Q / C / O 
Apr '26 (CLJ26)71.86s+1.150.0071.8671.86070.7116:01 Q / C / O 
May '26 (CLK26)71.60s+1.150.0071.6071.60070.4516:01 Q / C / O 
Jun '26 (CLM26)71.33s+1.150.0071.3371.33070.1816:01 Q / C / O 
Jul '26 (CLN26)71.03s+1.150.0071.0371.03069.8816:01 Q / C / O 
Aug '26 (CLQ26)70.77s+1.150.0070.7770.77069.6216:01 Q / C / O 
Sep '26 (CLU26)70.54s+1.150.0070.5470.54069.3916:01 Q / C / O 
Oct '26 (CLV26)70.33s+1.150.0070.3370.33069.1816:01 Q / C / O 
Nov '26 (CLX26)70.04s+1.150.0070.0470.04068.8916:01 Q / C / O 
Dec '26 (CLZ26)69.83s+1.150.0069.8369.83268.6816:01 Q / C / O 
Jan '27 (CLF27)69.53s+1.150.0069.5369.53068.3816:01 Q / C / O 
Feb '27 (CLG27)69.22s+1.150.0069.2269.22068.0716:01 Q / C / O 
Mar '27 (CLH27)69.00s+1.150.0069.0069.00067.8516:01 Q / C / O 
Apr '27 (CLJ27)68.81s+1.150.0068.8168.81067.6616:01 Q / C / O 
May '27 (CLK27)68.55s+1.150.0068.5568.55067.4016:01 Q / C / O 
Jun '27 (CLM27)68.37s+1.150.0068.3768.37067.2216:01 Q / C / O 
Jul '27 (CLN27)68.16s+1.150.0068.1668.16067.0116:01 Q / C / O 
Aug '27 (CLQ27)67.97s+1.150.0067.9767.97066.8216:01 Q / C / O 
Sep '27 (CLU27)67.79s+1.150.0067.7967.79066.6416:01 Q / C / O 
Oct '27 (CLV27)67.65s+1.150.0067.6567.65066.5016:01 Q / C / O 
Nov '27 (CLX27)67.60s+1.150.0067.6067.60066.4516:01 Q / C / O 
Dec '27 (CLZ27)67.47s+1.150.0067.4767.47066.3216:01 Q / C / O 
Jan '28 (CLF28)67.26s+1.150.0067.2667.26066.1116:01 Q / C / O 
Feb '28 (CLG28)67.08s+1.150.0067.0867.08065.9316:01 Q / C / O 
Mar '28 (CLH28)66.91s+1.150.0066.9166.91065.7616:01 Q / C / O 
Apr '28 (CLJ28)66.79s+1.150.0066.7966.79065.6416:01 Q / C / O 
May '28 (CLK28)66.67s+1.150.0066.6766.67065.5216:01 Q / C / O 
Jun '28 (CLM28)66.61s+1.150.0066.6166.61065.4616:01 Q / C / O 
Jul '28 (CLN28)66.61s+1.150.0066.6166.61065.4616:01 Q / C / O 
Aug '28 (CLQ28)66.56s+1.150.0066.5666.56065.4116:01 Q / C / O 
Sep '28 (CLU28)66.51s+1.150.0066.5166.51065.3616:01 Q / C / O 
Oct '28 (CLV28)66.43s+1.150.0066.4366.43065.2816:01 Q / C / O 
Nov '28 (CLX28)66.37s+1.150.0066.3766.37065.2216:01 Q / C / O 
Dec '28 (CLZ28)66.32s+1.150.0066.3266.32065.1716:01 Q / C / O 
Jan '29 (CLF29)66.24s+1.150.0066.2466.24065.0916:01 Q / C / O 
Feb '29 (CLG29)66.18s+1.150.0066.1866.18065.0316:01 Q / C / O 
Mar '29 (CLH29)66.16s+1.150.0066.1666.16065.0116:01 Q / C / O 
Apr '29 (CLJ29)66.14s+1.150.0066.1466.14064.9916:01 Q / C / O 
May '29 (CLK29)66.07s+1.150.0066.0766.07064.9216:01 Q / C / O 
Jun '29 (CLM29)65.88s+1.150.0065.8865.88064.7316:01 Q / C / O 
Jul '29 (CLN29)65.83s+1.150.0065.8365.83064.6816:01 Q / C / O 
Aug '29 (CLQ29)65.80s+1.150.0065.8065.80064.6516:01 Q / C / O 
Sep '29 (CLU29)65.77s+1.150.0065.7765.77064.6216:01 Q / C / O 
Oct '29 (CLV29)65.75s+1.150.0065.7565.75064.6016:01 Q / C / O 
Nov '29 (CLX29)65.74s+1.150.0065.7465.74064.5916:01 Q / C / O 
Dec '29 (CLZ29)65.72s+1.150.0065.7265.72064.5716:01 Q / C / O 
Jan '30 (CLF30)65.73s+1.150.0065.7365.73064.5816:01 Q / C / O 
Feb '30 (CLG30)65.73s+1.150.0065.7365.73064.5816:01 Q / C / O 
Mar '30 (CLH30)65.71s+1.150.0065.7165.71064.5616:01 Q / C / O 
Apr '30 (CLJ30)65.69s+1.150.0065.6965.69064.5416:01 Q / C / O 
May '30 (CLK30)65.67s+1.150.0065.6765.67064.5216:01 Q / C / O 
Jun '30 (CLM30)65.66s+1.150.0065.6665.66064.5116:01 Q / C / O 
Jul '30 (CLN30)65.71s+1.150.0065.7165.71064.5616:01 Q / C / O 
Aug '30 (CLQ30)65.75s+1.150.0065.7565.75064.6016:01 Q / C / O 
Sep '30 (CLU30)65.78s+1.150.0065.7865.78064.6316:01 Q / C / O 
Oct '30 (CLV30)65.81s+1.150.0065.8165.81064.6616:01 Q / C / O 
Nov '30 (CLX30)65.83s+1.150.0065.8365.83064.6816:01 Q / C / O 
Dec '30 (CLZ30)65.82s+1.150.0065.8265.82064.6716:01 Q / C / O 
Jan '31 (CLF31)65.91s+1.150.0065.9165.91064.7616:01 Q / C / O 
Feb '31 (CLG31)65.99s+1.150.0065.9965.99064.8416:01 Q / C / O 
Mar '31 (CLH31)66.05s+1.150.0066.0566.05064.9016:01 Q / C / O 
Apr '31 (CLJ31)66.07s+1.150.0066.0766.07064.9216:01 Q / C / O 
May '31 (CLK31)66.07s+1.150.0066.0766.07064.9216:01 Q / C / O 
Jun '31 (CLM31)65.94s+1.150.0065.9465.94064.7916:01 Q / C / O 
Jul '31 (CLN31)66.02s+1.150.0066.0266.02064.8716:01 Q / C / O 
Aug '31 (CLQ31)65.98s+1.150.0065.9865.98064.8316:01 Q / C / O 
Sep '31 (CLU31)65.98s+1.150.0065.9865.98064.8316:01 Q / C / O 
Oct '31 (CLV31)66.02s+1.150.0066.0266.02064.8716:01 Q / C / O 
Nov '31 (CLX31)66.09s+1.150.0066.0966.09064.9416:01 Q / C / O 
Dec '31 (CLZ31)66.07s+1.150.0066.0766.07064.9216:01 Q / C / O 
Jan '32 (CLF32)66.14+1.1566.1466.1466.14064.9913:53 Q / C / O 
Feb '32 (CLG32)66.30+1.1566.3066.3066.30065.1513:53 Q / C / O 
Mar '32 (CLH32)66.36+1.1566.3666.3666.36065.2113:53 Q / C / O 
Apr '32 (CLJ32)66.38+1.1566.3866.3866.38065.2313:53 Q / C / O 
May '32 (CLK32)66.37+1.1566.3766.3766.37065.2213:53 Q / C / O 
Jun '32 (CLM32)66.19s+1.150.0066.1966.19063.0916:01 Q / C / O 
Jul '32 (CLN32)66.22s+1.150.0066.2266.22063.1216:01 Q / C / O 
Aug '32 (CLQ32)66.21s+1.150.0066.2166.21065.0616:01 Q / C / O 
Sep '32 (CLU32)66.24s+1.150.0066.2466.24065.0916:01 Q / C / O 
Oct '32 (CLV32)66.30s+1.150.0066.3066.30065.1516:01 Q / C / O 
Nov '32 (CLX32)66.41s+1.150.0066.4166.41065.2616:01 Q / C / O 
Dec '32 (CLZ32)66.42s+1.150.0066.4266.42065.2716:01 Q / C / O 
Jan '33 (CLF33)66.54s+1.150.0066.5466.54065.3916:01 Q / C / O 
Feb '33 (CLG33)66.71s+1.150.0066.7166.71065.5616:01 Q / C / O