Farms.com Home › Markets Risk Management Recommendations

Ag Markets

Quotes & Charts

Futures Main | Custom Quotes | Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options

Enter Symbol:
QuoteChartOption

Crude Oil WTI
Delayed Futures - 8:01 - Thursday, April 18
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Volume	Time
Cash (CLY00)	82.78s	-2.57	0	17:56
May '24 (CLK24)	83.12	+0.43	21998	08:01
Jun '24 (CLM24)	82.53	+0.38	135580	08:01
Jul '24 (CLN24)	81.99	+0.38	44474	08:01
Aug '24 (CLQ24)	81.35	+0.35	29566	08:01
Sep '24 (CLU24)	80.61	+0.30	30544	08:01
Oct '24 (CLV24)	79.94	+0.33	10663	08:01
Nov '24 (CLX24)	79.28	+0.33	4771	08:01
Dec '24 (CLZ24)	78.56	+0.25	26790	08:01
Jan '25 (CLF25)	77.47	-0.21	894	07:19
Feb '25 (CLG25)	77.33	+0.25	418	08:00
Mar '25 (CLH25)	76.81	+0.29	2084	08:00
Apr '25 (CLJ25)	75.82	-0.18	394	03:15
May '25 (CLK25)	75.64	+0.11	247	07:58
Jun '25 (CLM25)	75.39	+0.30	6576	08:01
Jul '25 (CLN25)	74.63s	-1.60	716	17:55
Aug '25 (CLQ25)	74.19s	-1.56	204	17:54
Sep '25 (CLU25)	73.80s	-1.50	1221	17:55
Oct '25 (CLV25)	73.44s	-1.45	221	17:55
Nov '25 (CLX25)	73.11	unch	260	07:23
Dec '25 (CLZ25)	73.14	+0.33	13412	08:01
Jan '26 (CLF26)	72.45s	-1.33	14	17:55
Feb '26 (CLG26)	72.10s	-1.28	87	17:55
Mar '26 (CLH26)	71.75s	-1.27	519	17:55
Apr '26 (CLJ26)	71.43s	-1.25	177	17:56
May '26 (CLK26)	71.16s	-1.20	150	17:54
Jun '26 (CLM26)	71.15	+0.28	1540	08:00
Jul '26 (CLN26)	70.55s	-1.16	165	17:56
Aug '26 (CLQ26)	70.24s	-1.14	150	17:55
Sep '26 (CLU26)	69.96s	-1.12	44	17:55
Oct '26 (CLV26)	69.70s	-1.10	150	17:55
Nov '26 (CLX26)	69.48s	-1.07	16	17:54
Dec '26 (CLZ26)	69.63	+0.34	792	08:00
Jan '27 (CLF27)	69.04s	-0.99	4	16:38
Feb '27 (CLG27)	68.76s	-0.98	4	16:38
Mar '27 (CLH27)	68.52s	-0.96	12	16:38
Apr '27 (CLJ27)	68.31s	-0.93	0	16:38
May '27 (CLK27)	68.10s	-0.92	0	16:37
Jun '27 (CLM27)	67.91s	-0.90	133	17:56
Jul '27 (CLN27)	67.67s	-0.89	0	16:38
Aug '27 (CLQ27)	67.46s	-0.90	0	16:37
Sep '27 (CLU27)	67.28s	-0.89	25	16:39
Oct '27 (CLV27)	67.13s	-0.87	0	16:37
Nov '27 (CLX27)	66.96s	-0.82	0	16:37
Dec '27 (CLZ27)	66.96	+0.12	56	05:08
Jan '28 (CLF28)	66.65s	-0.78	0	16:39
Feb '28 (CLG28)	66.38s	-0.78	0	16:38
Mar '28 (CLH28)	66.23s	-0.77	0	16:39
Apr '28 (CLJ28)	66.09s	-0.76	0	16:38
May '28 (CLK28)	65.98s	-0.75	0	16:39
Jun '28 (CLM28)	65.86s	-0.74	0	16:38
Jul '28 (CLN28)	65.70s	-0.73	0	16:37
Aug '28 (CLQ28)	65.50s	-0.73	0	16:38
Sep '28 (CLU28)	65.42s	-0.72	0	16:38
Oct '28 (CLV28)	65.33s	-0.71	0	16:39
Nov '28 (CLX28)	65.24s	-0.71	0	16:39
Dec '28 (CLZ28)	65.50	+0.37	8	07:54
Jan '29 (CLF29)	64.94s	-0.70	0	16:38
Feb '29 (CLG29)	64.83s	-0.69	0	16:39
Mar '29 (CLH29)	64.72s	-0.69	0	16:38
Apr '29 (CLJ29)	64.60s	-0.68	0	16:38
May '29 (CLK29)	64.52s	-0.68	0	16:38
Jun '29 (CLM29)	64.45s	-0.68	0	16:39
Jul '29 (CLN29)	64.31s	-0.67	0	16:39
Aug '29 (CLQ29)	64.22s	-0.67	0	16:38
Sep '29 (CLU29)	64.15s	-0.66	0	16:39
Oct '29 (CLV29)	64.10s	-0.66	0	16:38
Nov '29 (CLX29)	64.07s	-0.65	0	16:37
Dec '29 (CLZ29)	64.03s	-0.65	2	17:55
Jan '30 (CLF30)	64.00s	-0.65	0	16:38
Feb '30 (CLG30)	63.90s	-0.65	0	16:39
Mar '30 (CLH30)	63.81s	-0.65	0	16:39
Apr '30 (CLJ30)	63.70s	-0.65	0	16:37
May '30 (CLK30)	63.68s	-0.65	0	16:38
Jun '30 (CLM30)	63.61s	-0.65	0	16:39
Jul '30 (CLN30)	63.63s	-0.65	0	16:38
Aug '30 (CLQ30)	63.58s	-0.65	0	16:38
Sep '30 (CLU30)	63.58s	-0.65	0	16:38
Oct '30 (CLV30)	63.53s	-0.65	0	16:38
Nov '30 (CLX30)	63.52s	-0.65	0	16:37
Dec '30 (CLZ30)	63.41s	-0.65	7	17:55
Jan '31 (CLF31)	63.42s	-0.65	0	16:38
Feb '31 (CLG31)	63.36s	-0.65	0	16:37
Mar '31 (CLH31)	63.38s	-0.65	0	16:38
Apr '31 (CLJ31)	63.38s	-0.65	0	16:37
May '31 (CLK31)	63.34s	-0.65	0	16:38
Jun '31 (CLM31)	63.18s	-0.65	0	16:38
Jul '31 (CLN31)	63.35s	-0.65	0	16:38
Aug '31 (CLQ31)	63.36s	-0.65	0	16:39
Sep '31 (CLU31)	63.30s	-0.65	0	16:37
Oct '31 (CLV31)	63.32s	-0.65	0	16:38
Nov '31 (CLX31)	63.33s	-0.65	0	16:38
Dec '31 (CLZ31)	63.21s	-0.65	0	17:55
Jan '32 (CLF32)	63.19s	-0.65	0	16:37
Feb '32 (CLG32)	63.17s	-0.65	0	16:38
Mar '32 (CLH32)	63.16s	-0.65	0	16:38
Apr '32 (CLJ32)	63.16s	-0.65	0	16:37
May '32 (CLK32)	63.11s	-0.65	0	16:39
Jun '32 (CLM32)	63.06s	-0.65	0	16:38
Jul '32 (CLN32)	63.17s	-0.65	0	16:37
Aug '32 (CLQ32)	63.20s	-0.65	0	16:38
Sep '32 (CLU32)	63.20s	-0.65	0	16:37
Oct '32 (CLV32)	63.16s	-0.65	0	16:39
Nov '32 (CLX32)	63.14s	-0.65	0	16:37
Dec '32 (CLZ32)	63.11s	-0.65	0	17:55
Jan '33 (CLF33)	63.05s	-0.65	0	16:38
Feb '33 (CLG33)	63.04s	-0.65	0	16:39
Mar '33 (CLH33)	63.03s	-0.65	0	16:38
Apr '33 (CLJ33)	63.02s	-0.65	0	16:37
May '33 (CLK33)	63.05s	-0.65	0	16:37
Jun '33 (CLM33)	63.05s	-0.65	0	16:37
Jul '33 (CLN33)	63.05s	-0.65	0	16:37
Aug '33 (CLQ33)	63.09s	-0.65	0	16:38
Sep '33 (CLU33)	63.10s	-0.65	0	16:38
Oct '33 (CLV33)	63.13s	-0.65	0	16:38
Nov '33 (CLX33)	63.11s	-0.65	0	16:38
Dec '33 (CLZ33)	63.10s	-0.65	0	17:55
Jan '34 (CLF34)	63.03s	-0.65	0	16:38
Feb '34 (CLG34)	63.05s	-0.65	0	16:38
Mar '34 (CLH34)	63.01s	-0.65	0	16:38
Apr '34 (CLJ34)	63.00s	-0.65	0	16:38
May '34 (CLK34)	63.04s	-0.65	0	16:38
Jun '34 (CLM34)	63.02s	-0.65	0	16:38
Jul '34 (CLN34)	62.98s	-0.65	0	16:38
Aug '34 (CLQ34)	62.99s	-0.65	0	16:38
Sep '34 (CLU34)	62.99s	-0.65	0	16:37
Oct '34 (CLV34)	63.02s	-0.65	0	16:38
Nov '34 (CLX34)	63.02s	-0.65	0	16:38
Dec '34 (CLZ34)	63.10s	-0.65	0	17:55
Jan '35 (CLF35)	63.03s	-0.65	0	16:38
Feb '35 (CLG35)	62.97s	-0.65	0	16:38

Copyright © 2024. All market data is provided by Barchart Solutions. Futures: at least a 10 minute delay. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice. To see all exchange delays and terms of use, please see disclaimer.