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 - 19:48 - Monday, August 10
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)41.95s+0.7841.9541.9541.95041.1717:00 Q / C / O 
Sep '20 (CLU20)42.09+0.1541.9842.1541.94445541.9419:48 Q / C / O 
Oct '20 (CLV20)42.31+0.1442.2142.3742.16106942.1719:48 Q / C / O 
Nov '20 (CLX20)42.62+0.1242.5442.6742.5192542.5019:45 Q / C / O 
Dec '20 (CLZ20)42.92+0.1242.8142.9642.7929142.8019:43 Q / C / O 
Jan '21 (CLF21)43.23+0.1543.0543.2343.059743.0819:30 Q / C / O 
Feb '21 (CLG21)43.33s+0.5742.8843.6542.88934542.7618:53 Q / C / O 
Mar '21 (CLH21)43.69+0.1143.6443.6943.643643.5819:42 Q / C / O 
Apr '21 (CLJ21)43.78-0.0143.7843.7843.78743.7917:17 Q / C / O 
May '21 (CLK21)43.95-0.0343.9543.9543.951043.9817:17 Q / C / O 
Jun '21 (CLM21)44.19+0.0644.0644.1944.069144.1319:20 Q / C / O 
Jul '21 (CLN21)44.25s+0.4744.0244.5544.0290243.7818:53 Q / C / O 
Aug '21 (CLQ21)44.36s+0.4544.2944.6044.25171643.9118:52 Q / C / O 
Sep '21 (CLU21)44.46s+0.4344.7144.7144.46254144.0318:53 Q / C / O 
Oct '21 (CLV21)44.54s+0.4244.4944.5444.4648744.1218:54 Q / C / O 
Nov '21 (CLX21)44.63s+0.4044.7144.7544.63315444.2318:53 Q / C / O 
Dec '21 (CLZ21)44.79+0.0644.6744.7944.675044.7319:30 Q / C / O 
Jan '22 (CLF22)44.79s+0.3844.8844.9544.79197444.4118:52 Q / C / O 
Feb '22 (CLG22)44.85s+0.3644.8544.8544.8576044.4918:52 Q / C / O 
Mar '22 (CLH22)44.93s+0.3544.9344.9344.9391044.5818:53 Q / C / O 
Apr '22 (CLJ22)45.01s+0.3445.0145.0145.015244.6718:53 Q / C / O 
May '22 (CLK22)45.08s+0.3245.0845.0845.081344.7618:52 Q / C / O 
Jun '22 (CLM22)45.15s+0.3044.9545.4444.95311544.8518:53 Q / C / O 
Jul '22 (CLN22)45.20s+0.2845.2045.2045.201044.9218:53 Q / C / O 
Aug '22 (CLQ22)45.26s+0.2645.2645.2645.261145.0018:52 Q / C / O 
Sep '22 (CLU22)45.35s+0.2645.3545.3545.3515645.0918:52 Q / C / O 
Oct '22 (CLV22)45.45s+0.2545.4545.4545.451445.2018:52 Q / C / O 
Nov '22 (CLX22)45.56s+0.2445.5645.5645.561245.3218:53 Q / C / O 
Dec '22 (CLZ22)45.69s+0.2545.7445.9945.55563745.4418:53 Q / C / O 
Jan '23 (CLF23)45.76s+0.2345.7645.7645.76045.5318:52 Q / C / O 
Feb '23 (CLG23)45.82s+0.2245.8245.8245.82045.6018:53 Q / C / O 
Mar '23 (CLH23)45.88s+0.2245.8845.8845.88045.6618:52 Q / C / O 
Apr '23 (CLJ23)45.94s+0.2145.9445.9445.94045.7318:53 Q / C / O 
May '23 (CLK23)46.02s+0.2146.0246.0246.02045.8118:52 Q / C / O 
Jun '23 (CLM23)46.10s+0.2246.1046.1046.106645.8818:53 Q / C / O 
Jul '23 (CLN23)46.14s+0.2246.1446.1446.14045.9218:53 Q / C / O 
Aug '23 (CLQ23)46.20s+0.2246.2046.2046.20045.9818:53 Q / C / O 
Sep '23 (CLU23)46.27s+0.2346.2746.2746.27046.0418:52 Q / C / O 
Oct '23 (CLV23)46.36s+0.2446.3646.3646.36046.1218:53 Q / C / O 
Nov '23 (CLX23)46.45s+0.2246.4546.4546.45046.2318:52 Q / C / O 
Dec '23 (CLZ23)46.56s+0.2046.7746.7746.48200946.3618:29 Q / C / O 
Jan '24 (CLF24)46.61s+0.2046.6146.6146.61046.4118:53 Q / C / O 
Feb '24 (CLG24)46.65s+0.2046.6546.6546.65046.4518:52 Q / C / O 
Mar '24 (CLH24)46.79s+0.2046.7946.7946.79046.5918:53 Q / C / O 
Apr '24 (CLJ24)46.78s+0.1946.7846.7846.78046.5918:52 Q / C / O 
May '24 (CLK24)46.88s+0.1946.8846.8846.88046.6918:53 Q / C / O 
Jun '24 (CLM24)46.92s+0.1946.9246.9246.92046.7318:29 Q / C / O 
Jul '24 (CLN24)46.95s+0.1946.9546.9546.95046.7618:53 Q / C / O 
Aug '24 (CLQ24)47.05s+0.1947.0547.0547.05046.8618:52 Q / C / O 
Sep '24 (CLU24)47.15s+0.1947.1547.1547.15046.9618:29 Q / C / O 
Oct '24 (CLV24)47.17s+0.1847.1747.1747.17046.9918:52 Q / C / O 
Nov '24 (CLX24)47.30s+0.1847.3047.3047.30047.1218:53 Q / C / O 
Dec '24 (CLZ24)47.37s+0.1847.3747.3747.3733747.1918:53 Q / C / O 
Jan '25 (CLF25)47.37s+0.1747.3747.3747.37047.2018:52 Q / C / O 
Feb '25 (CLG25)47.49s+0.1747.4947.4947.49047.3218:52 Q / C / O 
Mar '25 (CLH25)47.50s+0.1647.5047.5047.50047.3418:52 Q / C / O 
Apr '25 (CLJ25)47.58s+0.1547.5847.5847.58047.4318:29 Q / C / O 
May '25 (CLK25)47.67s+0.1547.6747.6747.67047.5218:52 Q / C / O 
Jun '25 (CLM25)47.74s+0.1447.7447.7447.74047.6018:52 Q / C / O 
Jul '25 (CLN25)47.80s+0.1347.8047.8047.80047.6718:53 Q / C / O 
Aug '25 (CLQ25)47.89s+0.1347.8947.8947.89047.7618:52 Q / C / O 
Sep '25 (CLU25)47.93s+0.1247.9347.9347.93047.8118:29 Q / C / O 
Oct '25 (CLV25)47.96s+0.1147.9647.9647.96047.8518:53 Q / C / O 
Nov '25 (CLX25)48.15s+0.1148.1548.1548.15048.0418:52 Q / C / O 
Dec '25 (CLZ25)48.20s+0.1048.2048.2048.20248.1018:53 Q / C / O 
Jan '26 (CLF26)48.22s+0.1048.2248.2248.22048.1218:52 Q / C / O 
Feb '26 (CLG26)48.26s+0.1048.2648.2648.26048.1618:52 Q / C / O 
Mar '26 (CLH26)48.34s+0.1048.3448.3448.34048.2418:53 Q / C / O 
Apr '26 (CLJ26)48.42s+0.0948.4248.4248.42048.3318:29 Q / C / O 
May '26 (CLK26)48.53s+0.0948.5348.5348.53048.4418:52 Q / C / O 
Jun '26 (CLM26)48.66s+0.0948.6648.6648.66048.5718:52 Q / C / O 
Jul '26 (CLN26)48.77s+0.0948.7748.7748.77048.6818:53 Q / C / O 
Aug '26 (CLQ26)48.87s+0.0948.8748.8748.87048.7818:53 Q / C / O 
Sep '26 (CLU26)48.95s+0.0948.9548.9548.95048.8618:52 Q / C / O 
Oct '26 (CLV26)49.03s+0.0849.0349.0349.03048.9518:52 Q / C / O 
Nov '26 (CLX26)49.09s+0.0849.0949.0949.09049.0118:52 Q / C / O 
Dec '26 (CLZ26)49.14s+0.0849.1449.1449.14049.0618:52 Q / C / O 
Jan '27 (CLF27)49.16s+0.0849.1649.1649.16049.0818:53 Q / C / O 
Feb '27 (CLG27)49.21s+0.0849.2149.2149.21049.1318:53 Q / C / O 
Mar '27 (CLH27)49.29s+0.0849.2949.2949.29049.2118:53 Q / C / O 
Apr '27 (CLJ27)49.38s+0.0749.3849.3849.38049.3118:53 Q / C / O 
May '27 (CLK27)49.52s+0.0749.5249.5249.52049.4518:52 Q / C / O 
Jun '27 (CLM27)49.66s+0.0549.6649.6649.66049.6118:53 Q / C / O 
Jul '27 (CLN27)49.81s+0.0649.8149.8149.81049.7518:53 Q / C / O 
Aug '27 (CLQ27)49.92s+0.0549.9249.9249.92049.8718:52 Q / C / O 
Sep '27 (CLU27)50.02s+0.0450.0250.0250.02049.9818:29 Q / C / O 
Oct '27 (CLV27)50.10s+0.0350.1050.1050.10050.0718:52 Q / C / O 
Nov '27 (CLX27)50.16s+0.0250.1650.1650.16050.1418:52 Q / C / O 
Dec '27 (CLZ27)50.19s-0.0150.1950.1950.19050.2018:52 Q / C / O 
Jan '28 (CLF28)50.23s+0.0150.2350.2350.23050.2218:29 Q / C / O 
Feb '28 (CLG28)50.27sunch50.2750.2750.27050.2718:53 Q / C / O 
Mar '28 (CLH28)50.34sunch50.3450.3450.34050.3418:29 Q / C / O 
Apr '28 (CLJ28)50.43s-0.0150.4350.4350.43050.4418:53 Q / C / O 
May '28 (CLK28)50.55s-0.0150.5550.5550.55050.5618:29 Q / C / O 
Jun '28 (CLM28)50.69s-0.0250.6950.6950.69050.7118:53 Q / C / O 
Jul '28 (CLN28)50.83s-0.0250.8350.8350.83050.8518:52 Q / C / O 
Aug '28 (CLQ28)50.95s-0.0250.9550.9550.95050.9718:53 Q / C / O 
Sep '28 (CLU28)51.05s-0.0351.0551.0551.05051.0818:53 Q / C / O 
Oct '28 (CLV28)51.14s-0.0351.1451.1451.14051.1718:29 Q / C / O 
Nov '28 (CLX28)51.20s-0.0451.2051.2051.20051.2418:29 Q / C / O 
Dec '28 (CLZ28)51.24s-0.0651.2451.2451.24051.3018:52 Q / C / O 
Jan '29 (CLF29)51.29s-0.0451.2951.2951.29051.3318:53 Q / C / O 
Feb '29 (CLG29)51.34s-0.0451.3451.3451.34051.3818:29 Q / C / O 
Mar '29 (CLH29)51.42s-0.0451.4251.4251.42051.4618:53 Q / C / O 
Apr '29 (CLJ29)51.51s-0.0451.5151.5151.51051.5518:53 Q / C / O 
May '29 (CLK29)51.63s-0.0451.6351.6351.63051.6718:53 Q / C / O 
Jun '29 (CLM29)51.75s-0.0651.7551.7551.75051.8118:29 Q / C / O 
Jul '29 (CLN29)51.87s-0.0751.8751.8751.87051.9418:29 Q / C / O 
Aug '29 (CLQ29)51.98s-0.0851.9851.9851.98052.0618:53 Q / C / O 
Sep '29 (CLU29)52.07s-0.0952.0752.0752.07052.1618:29 Q / C / O 
Oct '29 (CLV29)52.15s-0.1052.1552.1552.15052.2518:53 Q / C / O 
Nov '29 (CLX29)52.22s-0.1152.2252.2252.22052.3318:52 Q / C / O 
Dec '29 (CLZ29)52.29s-0.1152.2952.2952.29052.4018:52 Q / C / O 
Jan '30 (CLF30)52.38s-0.0652.3852.3852.38052.4418:58 Q / C / O 
Feb '30 (CLG30)52.43s-0.0752.4352.4352.43052.5018:58 Q / C / O 
Mar '30 (CLH30)52.49s-0.0852.4952.4952.49052.5718:58 Q / C / O 
Apr '30 (CLJ30)52.58s-0.0952.5852.5852.58052.6718:58 Q / C / O 
May '30 (CLK30)52.69s-0.0952.6952.6952.69052.7818:58 Q / C / O 
Jun '30 (CLM30)52.80s-0.1152.8052.8052.80052.9118:58 Q / C / O 
Jul '30 (CLN30)52.91s-0.1252.9152.9152.91053.0318:58 Q / C / O 
Aug '30 (CLQ30)53.01s-0.1353.0153.0153.01053.1417:00 Q / C / O 
Sep '30 (CLU30)42.12-10.9941.9842.1541.94053.1119:39 Q / C / O 
Oct '30 (CLV30)42.35-10.8542.2142.3742.16053.2019:39 Q / C / O 
Nov '30 (CLX30)42.65-10.6342.5442.6742.51053.2819:39 Q / C / O 
Dec '30 (CLZ30)42.94-10.4042.8142.9642.7928153.3419:39 Q / C / O 
Jan '31 (CLF31)43.23-10.1743.0543.2343.05053.4019:39 Q / C / O 
Feb '31 (CLG31)53.45s-0.1953.4553.4553.45053.6418:53 Q / C / O