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 - 3:35 - Tuesday, September 27
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)76.71s-2.0376.7176.7176.71078.7420:30 Q / C / O 
Nov '22 (CLX22)78.22+1.5176.4778.3976.424254476.7103:34 Q / C / O 
Dec '22 (CLZ22)77.67+1.4975.9077.8175.88809376.1803:34 Q / C / O 
Jan '23 (CLF23)76.86+1.4175.2777.0475.25342675.4503:34 Q / C / O 
Feb '23 (CLG23)75.74+1.1374.3376.0474.33131074.6103:22 Q / C / O 
Mar '23 (CLH23)74.98+1.1773.6475.2073.64163173.8103:32 Q / C / O 
Apr '23 (CLJ23)74.25+1.1672.9074.4972.9062373.0903:32 Q / C / O 
May '23 (CLK23)73.47+1.0572.3873.7072.3829972.4203:32 Q / C / O 
Jun '23 (CLM23)72.87+1.0871.5873.0271.58133871.7903:34 Q / C / O 
Jul '23 (CLN23)71.71+0.5071.2171.7471.2022371.2100:21 Q / C / O 
Aug '23 (CLQ23)70.68s-2.0273.4073.4070.68213372.7018:33 Q / C / O 
Sep '23 (CLU23)71.09+0.9070.3971.2270.3937770.1903:25 Q / C / O 
Oct '23 (CLV23)69.93+0.1969.9369.9369.9311169.7421:30 Q / C / O 
Nov '23 (CLX23)69.34s-1.8771.5071.7669.34142471.2118:32 Q / C / O 
Dec '23 (CLZ23)69.93+0.9668.8570.0568.79160868.9703:34 Q / C / O 
Jan '24 (CLF24)68.55s-1.7469.5070.8268.5544870.2918:33 Q / C / O 
Feb '24 (CLG24)68.14s-1.6868.1470.2768.1416769.8218:32 Q / C / O 
Mar '24 (CLH24)67.76s-1.6269.2070.2167.7052769.3818:33 Q / C / O 
Apr '24 (CLJ24)67.41s-1.5667.4169.3967.418168.9718:32 Q / C / O 
May '24 (CLK24)67.07s-1.5067.0768.9267.0721268.5718:33 Q / C / O 
Jun '24 (CLM24)67.40+0.6766.8667.4066.8629066.7301:44 Q / C / O 
Jul '24 (CLN24)66.37s-1.3866.3768.1666.373567.7518:33 Q / C / O 
Aug '24 (CLQ24)66.04s-1.3266.0467.7366.042367.3618:32 Q / C / O 
Sep '24 (CLU24)66.00+0.2766.0066.0066.00165.7320:12 Q / C / O 
Oct '24 (CLV24)65.44s-1.2365.4466.9965.441466.6718:32 Q / C / O 
Nov '24 (CLX24)65.21s-1.1865.2166.7365.21966.3918:33 Q / C / O 
Dec '24 (CLZ24)65.80+0.8165.0565.8064.9532264.9903:34 Q / C / O 
Jan '25 (CLF25)64.69s-1.0564.6966.0564.69265.7418:32 Q / C / O 
Feb '25 (CLG25)64.39s-1.0164.3964.3964.39265.4016:37 Q / C / O 
Mar '25 (CLH25)64.12s-0.9564.1264.1264.12265.0716:37 Q / C / O 
Apr '25 (CLJ25)63.87s-0.9063.8763.8763.87064.7716:39 Q / C / O 
May '25 (CLK25)63.65s-0.8563.6563.6563.65064.5016:38 Q / C / O 
Jun '25 (CLM25)63.44s-0.7964.1264.8063.446464.2318:32 Q / C / O 
Jul '25 (CLN25)63.18s-0.7463.1863.1863.18063.9216:38 Q / C / O 
Aug '25 (CLQ25)62.93s-0.7062.9362.9362.93063.6316:37 Q / C / O 
Sep '25 (CLU25)62.73s-0.6562.7362.7362.73063.3816:39 Q / C / O 
Oct '25 (CLV25)62.54s-0.6162.5462.5462.54063.1516:38 Q / C / O 
Nov '25 (CLX25)62.38s-0.5762.3862.3862.38062.9516:37 Q / C / O 
Dec '25 (CLZ25)62.85+0.6462.8562.8562.852462.2102:21 Q / C / O 
Jan '26 (CLF26)61.95s-0.4961.9561.9561.95062.4416:38 Q / C / O 
Feb '26 (CLG26)61.71s-0.4461.7161.7161.71062.1516:38 Q / C / O 
Mar '26 (CLH26)61.46s-0.3861.4661.4661.46061.8416:38 Q / C / O 
Apr '26 (CLJ26)61.22s-0.3461.2261.2261.22061.5616:39 Q / C / O 
May '26 (CLK26)61.04s-0.3261.0461.0461.04061.3616:37 Q / C / O 
Jun '26 (CLM26)60.91s-0.2960.9160.9160.91661.2016:37 Q / C / O 
Jul '26 (CLN26)60.75s-0.2760.7560.7560.75061.0216:38 Q / C / O 
Aug '26 (CLQ26)60.54s-0.2460.5460.5460.54060.7816:38 Q / C / O 
Sep '26 (CLU26)60.40s-0.2260.4060.4060.40060.6216:38 Q / C / O 
Oct '26 (CLV26)60.29s-0.1960.2960.2960.29060.4816:38 Q / C / O 
Nov '26 (CLX26)60.15s-0.1760.1560.1560.15060.3216:37 Q / C / O 
Dec '26 (CLZ26)60.01s-0.1460.5060.5459.9015460.1518:32 Q / C / O 
Jan '27 (CLF27)59.78s-0.1359.7859.7859.78059.9116:38 Q / C / O 
Feb '27 (CLG27)59.47s-0.1259.4759.4759.47059.5916:38 Q / C / O 
Mar '27 (CLH27)59.31s-0.1159.3159.3159.31059.4216:39 Q / C / O 
Apr '27 (CLJ27)59.18s-0.0959.1859.1859.18059.2716:38 Q / C / O 
May '27 (CLK27)58.98s-0.0858.9858.9858.98059.0616:37 Q / C / O 
Jun '27 (CLM27)58.81s-0.0758.8158.8158.81058.8818:33 Q / C / O 
Jul '27 (CLN27)58.60s-0.0658.6058.6058.60058.6616:38 Q / C / O 
Aug '27 (CLQ27)58.42s-0.0558.4258.4258.42058.4716:37 Q / C / O 
Sep '27 (CLU27)58.26s-0.0458.2658.2658.26058.3016:39 Q / C / O 
Oct '27 (CLV27)58.12s-0.0258.1258.1258.12058.1416:37 Q / C / O 
Nov '27 (CLX27)58.06s-0.0158.0658.0658.06058.0716:37 Q / C / O 
Dec '27 (CLZ27)57.96sunch57.9657.9657.961057.9618:32 Q / C / O 
Jan '28 (CLF28)57.78s+0.0157.7857.7857.78057.7716:39 Q / C / O 
Feb '28 (CLG28)57.48s+0.0357.4857.4857.48057.4518:33 Q / C / O 
Mar '28 (CLH28)57.27s+0.0457.2757.2757.27057.2316:39 Q / C / O 
Apr '28 (CLJ28)57.15s+0.0557.1557.1557.15057.1016:38 Q / C / O 
May '28 (CLK28)56.98s+0.0656.9856.9856.98056.9216:39 Q / C / O 
Jun '28 (CLM28)56.89s+0.0856.8956.8956.89056.8116:39 Q / C / O 
Jul '28 (CLN28)56.83s+0.0956.8356.8356.83056.7416:37 Q / C / O 
Aug '28 (CLQ28)56.67s+0.1056.6756.6756.67056.5716:38 Q / C / O 
Sep '28 (CLU28)56.55s+0.1156.5556.5556.55056.4416:38 Q / C / O 
Oct '28 (CLV28)56.39s+0.1356.3956.3956.39056.2616:39 Q / C / O 
Nov '28 (CLX28)56.24s+0.1456.2456.2456.24056.1016:39 Q / C / O 
Dec '28 (CLZ28)56.11s+0.1556.1156.1156.111255.9618:32 Q / C / O 
Jan '29 (CLF29)55.94s+0.1655.9455.9455.94055.7816:38 Q / C / O 
Feb '29 (CLG29)55.77s+0.1755.7755.7755.77055.6016:39 Q / C / O 
Mar '29 (CLH29)55.60s+0.1855.6055.6055.60055.4216:38 Q / C / O 
Apr '29 (CLJ29)55.42s+0.1855.4255.4255.42055.2416:39 Q / C / O 
May '29 (CLK29)55.24s+0.1955.2455.2455.24055.0516:39 Q / C / O 
Jun '29 (CLM29)55.06s+0.2055.0655.0655.06054.8616:39 Q / C / O 
Jul '29 (CLN29)54.92s+0.2154.9254.9254.92054.7116:39 Q / C / O 
Aug '29 (CLQ29)54.78s+0.2254.7854.7854.78054.5616:39 Q / C / O 
Sep '29 (CLU29)54.62s+0.2354.6254.6254.62054.3916:39 Q / C / O 
Oct '29 (CLV29)54.47s+0.2354.4754.4754.47054.2416:38 Q / C / O 
Nov '29 (CLX29)54.34s+0.2454.3454.3454.34054.1016:37 Q / C / O 
Dec '29 (CLZ29)54.21s+0.2554.2154.2154.21553.9618:32 Q / C / O 
Jan '30 (CLF30)54.01s+0.2254.0154.0154.01053.7916:38 Q / C / O 
Feb '30 (CLG30)53.83s+0.2053.8353.8353.83053.6316:39 Q / C / O 
Mar '30 (CLH30)53.66s+0.1753.6653.6653.66053.4916:39 Q / C / O 
Apr '30 (CLJ30)53.47s+0.1453.4753.4753.47053.3316:37 Q / C / O 
May '30 (CLK30)53.30s+0.1153.3053.3053.30053.1916:39 Q / C / O 
Jun '30 (CLM30)53.13s+0.0953.1353.1353.13053.0418:33 Q / C / O 
Jul '30 (CLN30)52.97s+0.0652.9752.9752.97052.9116:38 Q / C / O 
Aug '30 (CLQ30)52.82s+0.0352.8252.8252.82052.7916:37 Q / C / O 
Sep '30 (CLU30)52.67sunch52.6752.6752.67052.6716:38 Q / C / O 
Oct '30 (CLV30)52.52s-0.0352.5252.5252.52052.5516:38 Q / C / O 
Nov '30 (CLX30)52.37s-0.0552.3752.3752.37052.4216:37 Q / C / O 
Dec '30 (CLZ30)52.21s-0.0852.2152.2152.21352.2916:39 Q / C / O 
Jan '31 (CLF31)52.08s-0.1252.0852.0852.08052.2016:38 Q / C / O 
Feb '31 (CLG31)51.94s-0.1651.9451.9451.94052.1016:38 Q / C / O 
Mar '31 (CLH31)51.81s-0.2051.8151.8151.81052.0116:38 Q / C / O 
Apr '31 (CLJ31)51.68s-0.2451.6851.6851.68051.9216:38 Q / C / O 
May '31 (CLK31)51.56s-0.2851.5651.5651.56051.8416:39 Q / C / O 
Jun '31 (CLM31)51.42s-0.3251.4251.4251.42051.7416:39 Q / C / O 
Jul '31 (CLN31)51.31s-0.3551.3151.3151.31051.6616:39 Q / C / O 
Aug '31 (CLQ31)51.20s-0.3951.2051.2051.20051.5916:39 Q / C / O 
Sep '31 (CLU31)51.08s-0.4351.0851.0851.08051.5116:38 Q / C / O 
Oct '31 (CLV31)50.97s-0.4750.9750.9750.97051.4416:38 Q / C / O 
Nov '31 (CLX31)50.86s-0.5150.8650.8650.86051.3716:38 Q / C / O 
Dec '31 (CLZ31)50.74s-0.5550.7450.7450.74051.2918:33 Q / C / O 
Jan '32 (CLF32)50.67s-0.5950.6750.6750.67051.2619:01 Q / C / O 
Feb '32 (CLG32)50.61s-0.6250.6150.6150.61051.2319:01 Q / C / O 
Mar '32 (CLH32)50.55s-0.6650.5550.5550.55051.2119:01 Q / C / O 
Apr '32 (CLJ32)50.50s-0.6950.5050.5050.50051.1919:01 Q / C / O 
May '32 (CLK32)50.43s-0.7350.4350.4350.43051.1619:01 Q / C / O 
Jun '32 (CLM32)50.35s-0.7650.3550.3550.35051.1119:01 Q / C / O 
Jul '32 (CLN32)50.25s-0.8050.2550.2550.25051.0519:01 Q / C / O 
Aug '32 (CLQ32)50.16s-0.8350.1650.1650.16050.9919:01 Q / C / O 
Sep '32 (CLU32)50.05s-0.8750.0550.0550.05050.9216:38 Q / C / O 
Oct '32 (CLV32)49.96s-0.9049.9649.9649.96050.8616:39 Q / C / O 
Nov '32 (CLX32)78.02+28.1676.4778.3976.42049.8603:24 Q / C / O 
Dec '32 (CLZ32)49.77s-0.9749.7749.7749.77049.7716:38 Q / C / O 
Jan '33 (CLF33)76.63+26.9375.2777.0475.25049.7003:24 Q / C / O 
Feb '33 (CLG33)75.74+26.1074.3376.0474.33049.6403:22 Q / C / O