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 - 6:31 - Sunday, August 25
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)54.16s-1.120.0054.1654.16055.2817:00 Q / C / O 
Oct '19 (CLV19)54.17s-1.1855.3555.6053.2479087655.3516:44 Q / C / O 
Nov '19 (CLX19)54.02s-1.1455.1655.4153.1211241255.1616:38 Q / C / O 
Dec '19 (CLZ19)53.74s-1.1354.9055.1252.8612413854.8716:39 Q / C / O 
Jan '20 (CLF20)53.41s-1.1154.5654.6752.563528754.5216:44 Q / C / O 
Feb '20 (CLG20)53.09s-1.0954.2154.3752.232304254.1816:43 Q / C / O 
Mar '20 (CLH20)52.82s-1.0553.8253.9952.032633753.8716:45 Q / C / O 
Apr '20 (CLJ20)52.58s-1.0253.5253.5251.82490953.6016:38 Q / C / O 
May '20 (CLK20)52.34s-1.0053.2553.3551.55395053.3416:38 Q / C / O 
Jun '20 (CLM20)52.13s-0.9853.1053.2551.363527753.1116:38 Q / C / O 
Jul '20 (CLN20)51.93s-0.9451.6451.9351.49376352.8716:41 Q / C / O 
Aug '20 (CLQ20)51.75s-0.9151.3551.8251.19248152.6616:38 Q / C / O 
Sep '20 (CLU20)51.58s-0.880.0051.5851.35636952.4616:41 Q / C / O 
Oct '20 (CLV20)51.44s-0.840.0051.4451.23444352.2816:46 Q / C / O 
Nov '20 (CLX20)51.31s-0.820.0051.3151.12135352.1316:39 Q / C / O 
Dec '20 (CLZ20)51.21s-0.7952.0852.1250.554117352.0016:38 Q / C / O 
Jan '21 (CLF21)51.07s-0.770.0051.0750.9934751.8416:41 Q / C / O 
Feb '21 (CLG21)50.96s-0.730.0050.9650.9415151.6916:47 Q / C / O 
Mar '21 (CLH21)50.86s-0.700.0050.8650.8148751.5616:39 Q / C / O 
Apr '21 (CLJ21)50.79s-0.670.0050.7950.795251.4616:38 Q / C / O 
May '21 (CLK21)50.73s-0.650.0050.7350.73106551.3816:43 Q / C / O 
Jun '21 (CLM21)50.68s-0.6351.2851.2850.12613851.3116:45 Q / C / O 
Jul '21 (CLN21)50.61s-0.600.0050.6150.6199251.2116:46 Q / C / O 
Aug '21 (CLQ21)50.55s-0.580.0050.5550.55651.1316:39 Q / C / O 
Sep '21 (CLU21)50.51s-0.560.0050.5150.514651.0716:39 Q / C / O 
Oct '21 (CLV21)50.49s-0.540.0050.4950.49451.0316:45 Q / C / O 
Nov '21 (CLX21)50.48s-0.540.0050.4850.485051.0216:41 Q / C / O 
Dec '21 (CLZ21)50.49s-0.5350.9551.1050.04849751.0216:46 Q / C / O 
Jan '22 (CLF22)50.45s-0.510.0050.4550.455050.9616:39 Q / C / O 
Feb '22 (CLG22)50.42s-0.490.0050.4250.42050.9116:45 Q / C / O 
Mar '22 (CLH22)50.40s-0.470.0050.4050.40050.8716:41 Q / C / O 
Apr '22 (CLJ22)50.41s-0.440.0050.4150.41050.8516:43 Q / C / O 
May '22 (CLK22)50.41s-0.430.0050.4150.41050.8416:43 Q / C / O 
Jun '22 (CLM22)50.42s-0.4250.2050.4250.2034050.8416:39 Q / C / O 
Jul '22 (CLN22)50.41s-0.410.0050.4150.41050.8216:46 Q / C / O 
Aug '22 (CLQ22)50.43s-0.400.0050.4350.43050.8316:45 Q / C / O 
Sep '22 (CLU22)50.48s-0.380.0050.4850.48050.8616:44 Q / C / O 
Oct '22 (CLV22)50.54s-0.360.0050.5450.54050.9016:44 Q / C / O 
Nov '22 (CLX22)50.61s-0.340.0050.6150.61050.9516:38 Q / C / O 
Dec '22 (CLZ22)50.68s-0.3350.9751.0750.34132851.0116:38 Q / C / O 
Jan '23 (CLF23)50.68s-0.320.0050.6850.68051.0016:41 Q / C / O 
Feb '23 (CLG23)50.70s-0.310.0050.7050.70051.0116:45 Q / C / O 
Mar '23 (CLH23)50.74s-0.300.0050.7450.74051.0416:45 Q / C / O 
Apr '23 (CLJ23)50.79s-0.290.0050.7950.79051.0816:44 Q / C / O 
May '23 (CLK23)50.86s-0.280.0050.8650.86051.1416:38 Q / C / O 
Jun '23 (CLM23)50.94s-0.270.0050.9450.94651.2116:44 Q / C / O 
Jul '23 (CLN23)50.99s-0.260.0050.9950.99051.2516:47 Q / C / O 
Aug '23 (CLQ23)51.06s-0.250.0051.0651.06051.3116:41 Q / C / O 
Sep '23 (CLU23)51.15s-0.240.0051.1551.15051.3916:41 Q / C / O 
Oct '23 (CLV23)51.26s-0.230.0051.2651.26051.4916:46 Q / C / O 
Nov '23 (CLX23)51.39s-0.220.0051.3951.39051.6116:41 Q / C / O 
Dec '23 (CLZ23)51.51s-0.2151.4751.6051.3062551.7216:45 Q / C / O 
Jan '24 (CLF24)51.60s-0.190.0051.6051.60051.7916:39 Q / C / O 
Feb '24 (CLG24)51.72s-0.170.0051.7251.72051.8916:42 Q / C / O 
Mar '24 (CLH24)51.72s-0.160.0051.7251.72051.8816:44 Q / C / O 
Apr '24 (CLJ24)51.81s-0.140.0051.8151.81051.9516:38 Q / C / O 
May '24 (CLK24)51.78s-0.130.0051.7851.78051.9116:44 Q / C / O 
Jun '24 (CLM24)51.90s-0.090.0051.9051.90051.9916:45 Q / C / O 
Jul '24 (CLN24)52.02s-0.100.0052.0252.02052.1216:44 Q / C / O 
Aug '24 (CLQ24)52.14s-0.060.0052.1452.14052.2016:38 Q / C / O 
Sep '24 (CLU24)52.18s-0.050.0052.1852.18052.2316:46 Q / C / O 
Oct '24 (CLV24)52.29s-0.030.0052.2952.29052.3216:39 Q / C / O 
Nov '24 (CLX24)52.49s-0.010.0052.4952.49052.5016:47 Q / C / O 
Dec '24 (CLZ24)52.52s+0.0152.6052.6052.522752.5116:46 Q / C / O 
Jan '25 (CLF25)52.48s+0.010.0052.4852.48052.4716:39 Q / C / O 
Feb '25 (CLG25)52.57s+0.010.0052.5752.57052.5616:39 Q / C / O 
Mar '25 (CLH25)52.58s+0.010.0052.5852.58052.5716:39 Q / C / O 
Apr '25 (CLJ25)52.71s+0.010.0052.7152.71052.7016:46 Q / C / O 
May '25 (CLK25)52.73s+0.010.0052.7352.73052.7216:44 Q / C / O 
Jun '25 (CLM25)52.85s+0.010.0052.8552.85052.8416:44 Q / C / O 
Jul '25 (CLN25)52.94s+0.010.0052.9452.94052.9316:47 Q / C / O 
Aug '25 (CLQ25)53.04s+0.010.0053.0453.04053.0316:38 Q / C / O 
Sep '25 (CLU25)53.05s+0.010.0053.0553.05053.0416:47 Q / C / O 
Oct '25 (CLV25)53.16s+0.010.0053.1653.16053.1516:38 Q / C / O 
Nov '25 (CLX25)53.27s+0.010.0053.2753.27053.2616:39 Q / C / O 
Dec '25 (CLZ25)53.36s+0.010.0053.3653.36553.3516:47 Q / C / O 
Jan '26 (CLF26)53.41s+0.010.0053.4153.41053.4016:45 Q / C / O 
Feb '26 (CLG26)53.42s+0.010.0053.4253.42053.4116:41 Q / C / O 
Mar '26 (CLH26)53.46s+0.010.0053.4653.46053.4516:47 Q / C / O 
Apr '26 (CLJ26)53.49s+0.010.0053.4953.49053.4816:45 Q / C / O 
May '26 (CLK26)53.53s+0.010.0053.5353.53053.5216:39 Q / C / O 
Jun '26 (CLM26)53.51s+0.010.0053.5153.51053.5016:41 Q / C / O 
Jul '26 (CLN26)53.54s+0.010.0053.5453.54053.5316:41 Q / C / O 
Aug '26 (CLQ26)53.58s+0.010.0053.5853.58053.5716:47 Q / C / O 
Sep '26 (CLU26)53.64s+0.010.0053.6453.64053.6316:43 Q / C / O 
Oct '26 (CLV26)53.68s+0.010.0053.6853.68053.6716:45 Q / C / O 
Nov '26 (CLX26)53.75s+0.010.0053.7553.75053.7416:41 Q / C / O 
Dec '26 (CLZ26)53.81s+0.010.0053.8153.81053.8016:41 Q / C / O 
Jan '27 (CLF27)53.77s+0.010.0053.7753.77053.7616:46 Q / C / O 
Feb '27 (CLG27)53.75s+0.010.0053.7553.75053.7416:38 Q / C / O 
Mar '27 (CLH27)53.81s+0.010.0053.8153.81053.8016:43 Q / C / O 
Apr '27 (CLJ27)53.83s+0.010.0053.8353.83053.8216:46 Q / C / O 
May '27 (CLK27)53.84s+0.010.0053.8453.84053.8316:39 Q / C / O 
Jun '27 (CLM27)53.79s+0.010.0053.7953.79053.7816:41 Q / C / O 
Jul '27 (CLN27)53.84s+0.010.0053.8453.84053.8316:47 Q / C / O 
Aug '27 (CLQ27)53.85s+0.010.0053.8553.85053.8416:39 Q / C / O 
Sep '27 (CLU27)53.85s+0.010.0053.8553.85053.8416:46 Q / C / O 
Oct '27 (CLV27)53.87s+0.010.0053.8753.87053.8616:41 Q / C / O 
Nov '27 (CLX27)53.92s+0.010.0053.9253.92053.9116:39 Q / C / O 
Dec '27 (CLZ27)53.88s+0.010.0053.8853.88053.8716:45 Q / C / O 
Jan '28 (CLF28)53.81s+0.010.0053.8153.81053.8016:46 Q / C / O 
Feb '28 (CLG28)53.82s+0.010.0053.8253.82053.8116:41 Q / C / O 
Mar '28 (CLH28)53.82s+0.010.0053.8253.82053.8116:46 Q / C / O 
Apr '28 (CLJ28)53.82s+0.010.0053.8253.82053.8116:38 Q / C / O 
May '28 (CLK28)53.82s+0.010.0053.8253.82053.8116:46 Q / C / O 
Jun '28 (CLM28)53.82s+0.010.0053.8253.82053.8116:42 Q / C / O 
Jul '28 (CLN28)53.82s+0.010.0053.8253.82053.8116:41 Q / C / O 
Aug '28 (CLQ28)53.82s+0.010.0053.8253.82053.8116:39 Q / C / O 
Sep '28 (CLU28)53.83s+0.010.0053.8353.83053.8216:46 Q / C / O 
Oct '28 (CLV28)53.83s+0.010.0053.8353.83053.8216:46 Q / C / O 
Nov '28 (CLX28)53.83s+0.010.0053.8353.83053.8216:46 Q / C / O 
Dec '28 (CLZ28)53.88s+0.010.0053.8853.88053.8716:41 Q / C / O 
Jan '29 (CLF29)53.88s+0.010.0053.8853.88053.8718:41 Q / C / O 
Feb '29 (CLG29)53.88s+0.010.0053.8853.88053.8718:41 Q / C / O 
Mar '29 (CLH29)53.88s+0.010.0053.8853.88053.8718:41 Q / C / O 
Apr '29 (CLJ29)53.88s+0.010.0053.8853.88053.8718:41 Q / C / O 
May '29 (CLK29)53.88s+0.010.0053.8853.88053.8718:41 Q / C / O 
Jun '29 (CLM29)53.88s+0.010.0053.8853.88053.8718:41 Q / C / O 
Jul '29 (CLN29)53.88s+0.010.0053.8853.88053.8718:41 Q / C / O 
Aug '29 (CLQ29)53.88s+0.010.000.000.00053.8716:43 Q / C / O 
Sep '29 (CLU29)53.88s+0.010.000.000.00053.8716:46 Q / C / O 
Oct '29 (CLV29)53.88s+0.010.000.000.00053.8716:38 Q / C / O 
Nov '29 (CLX29)53.88s+0.010.000.000.00053.8716:38 Q / C / O 
Dec '29 (CLZ29)53.88s+0.010.000.000.00053.8716:41 Q / C / O 
Jan '30 (CLF30)53.88s+0.010.000.000.00053.8716:46 Q / C / O 
Feb '30 (CLG30)53.88s+0.010.000.000.00053.8716:46 Q / C / O