CROPS
Corn
Soybeans
Wheat
Canola
Field Guide
Pulse
Cotton
Hay & Forage
Horticulture
Yield Data Centre
LIVESTOCK
Swine
Beef
Dairy
Poultry
Equine
EQUIPMENT
Used Farm Equipment
Farm Equipment Dealers
Machinery News
Technology
Cool Tools
OTHER RESOURCES
Ag Industry News
Agriculture Apps
Agriculture Associations and Organizations
Business & Finance
COVID-19 Resources
Farm Auctions
Farm Energy
Farm Real Estate
Farm Safety
Farm Supplies
Farm Videos
Government & Policy
Mental Health
Precision Ag Conferences
Reflections on Farm & Food History
Rural Lifestyle
Weather
Farms.com Group Businesses
Media & Publishing
Careers
Software & Services
Production Farming
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:
Crude Oil WTI
Delayed Futures - 17:47 - Saturday, April 27
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)
ContractLastChangeOpenHighLowVolumePrev. Stl.TimeLinks
Cash (CLY00)83.78s+0.2283.7883.7883.78083.5617:51 Q / C / O 
Jun '24 (CLM24)83.85s+0.2883.8184.4683.3522279783.5715:59 Q / C / O 
Jul '24 (CLN24)83.13s+0.3882.9783.6382.599225082.7515:59 Q / C / O 
Aug '24 (CLQ24)82.35s+0.4282.1582.8081.824154581.9315:59 Q / C / O 
Sep '24 (CLU24)81.54s+0.4581.3581.9681.032861381.0915:59 Q / C / O 
Oct '24 (CLV24)80.74s+0.4680.4981.1380.251117280.2815:58 Q / C / O 
Nov '24 (CLX24)80.01s+0.4879.6180.4079.521159579.5315:56 Q / C / O 
Dec '24 (CLZ24)79.30s+0.4779.0379.7078.793604578.8315:59 Q / C / O 
Jan '25 (CLF25)78.61s+0.4678.3579.0078.16570478.1515:56 Q / C / O 
Feb '25 (CLG25)77.98s+0.4677.7278.2977.72173877.5213:39 Q / C / O 
Mar '25 (CLH25)77.39s+0.4477.1477.7576.93554376.9514:30 Q / C / O 
Apr '25 (CLJ25)76.85s+0.4376.8777.0776.43111876.4211:31 Q / C / O 
May '25 (CLK25)76.34s+0.4075.8876.3775.8851775.9413:29 Q / C / O 
Jun '25 (CLM25)75.88s+0.3975.6776.2675.40947075.4915:59 Q / C / O 
Jul '25 (CLN25)75.40s+0.3775.5375.7975.1433575.0313:29 Q / C / O 
Aug '25 (CLQ25)74.95s+0.3674.7975.1474.7923974.5907:02 Q / C / O 
Sep '25 (CLU25)74.54s+0.3574.6074.7174.29128174.1908:57 Q / C / O 
Oct '25 (CLV25)74.16s+0.3574.1674.1674.1619773.8117:51 Q / C / O 
Nov '25 (CLX25)73.81s+0.3473.5573.8173.5519673.4709:37 Q / C / O 
Dec '25 (CLZ25)73.49s+0.3373.3473.8673.021826773.1615:59 Q / C / O 
Jan '26 (CLF26)73.12s+0.3273.1273.1273.123172.8017:51 Q / C / O 
Feb '26 (CLG26)72.75s+0.3172.7572.7572.7512972.4417:51 Q / C / O 
Mar '26 (CLH26)72.39s+0.2972.3972.5172.3986572.1017:51 Q / C / O 
Apr '26 (CLJ26)72.06s+0.2772.0672.0672.0615271.7917:51 Q / C / O 
May '26 (CLK26)71.79s+0.2871.7971.7971.7916171.5117:51 Q / C / O 
Jun '26 (CLM26)71.50s+0.2871.4271.8371.02336971.2214:53 Q / C / O 
Jul '26 (CLN26)71.17s+0.2771.1771.1771.1713570.9017:51 Q / C / O 
Aug '26 (CLQ26)70.86s+0.2570.8670.8670.8615070.6117:51 Q / C / O 
Sep '26 (CLU26)70.58s+0.2570.5870.7170.5873870.3317:51 Q / C / O 
Oct '26 (CLV26)70.32s+0.2570.3270.3270.3215070.0717:51 Q / C / O 
Nov '26 (CLX26)70.11s+0.2670.1170.1170.1112769.8517:51 Q / C / O 
Dec '26 (CLZ26)69.89s+0.2569.7570.2069.41328669.6415:41 Q / C / O 
Jan '27 (CLF27)69.61s+0.2369.6169.6169.6113069.3817:51 Q / C / O 
Feb '27 (CLG27)69.34s+0.2269.3469.3469.34069.1217:51 Q / C / O 
Mar '27 (CLH27)69.10s+0.2269.1069.1069.10068.8817:51 Q / C / O 
Apr '27 (CLJ27)68.87s+0.2068.8768.8768.87068.6717:51 Q / C / O 
May '27 (CLK27)68.67s+0.2068.6768.6768.67068.4717:51 Q / C / O 
Jun '27 (CLM27)68.50s+0.2268.5068.5068.5016768.2817:51 Q / C / O 
Jul '27 (CLN27)68.28s+0.2268.2868.2868.28068.0617:51 Q / C / O 
Aug '27 (CLQ27)68.10s+0.2268.1068.1068.10067.8817:51 Q / C / O 
Sep '27 (CLU27)67.93s+0.2267.9367.9367.93067.7117:51 Q / C / O 
Oct '27 (CLV27)67.77s+0.2267.7767.7767.77067.5517:51 Q / C / O 
Nov '27 (CLX27)67.58s+0.2267.5867.5867.58067.3617:51 Q / C / O 
Dec '27 (CLZ27)67.46s+0.2267.4667.5167.1947667.2417:51 Q / C / O 
Jan '28 (CLF28)67.27s+0.2267.2767.2767.27067.0517:51 Q / C / O 
Feb '28 (CLG28)67.09s+0.2267.0967.0967.09066.8717:51 Q / C / O 
Mar '28 (CLH28)66.92s+0.2266.9266.9266.92066.7017:51 Q / C / O 
Apr '28 (CLJ28)66.76s+0.2166.7666.7666.76066.5517:51 Q / C / O 
May '28 (CLK28)66.63s+0.2166.6366.6366.63066.4217:51 Q / C / O 
Jun '28 (CLM28)66.51s+0.2166.5166.5166.51066.3017:51 Q / C / O 
Jul '28 (CLN28)66.34s+0.2166.3466.3466.34066.1317:51 Q / C / O 
Aug '28 (CLQ28)66.19s+0.2066.1966.1966.19065.9917:51 Q / C / O 
Sep '28 (CLU28)66.07s+0.2066.0766.0766.07065.8717:51 Q / C / O 
Oct '28 (CLV28)65.96s+0.1965.9665.9665.96065.7717:51 Q / C / O 
Nov '28 (CLX28)65.88s+0.1965.8865.8865.88065.6917:51 Q / C / O 
Dec '28 (CLZ28)65.75s+0.1865.7565.7565.7519365.5717:51 Q / C / O 
Jan '29 (CLF29)65.57s+0.1765.5765.5765.57065.4017:51 Q / C / O 
Feb '29 (CLG29)65.44s+0.1765.4465.4465.44065.2717:51 Q / C / O 
Mar '29 (CLH29)65.34s+0.1765.3465.3465.34065.1717:51 Q / C / O 
Apr '29 (CLJ29)65.21s+0.1665.2165.2165.21065.0517:51 Q / C / O 
May '29 (CLK29)65.13s+0.1665.1365.1365.13064.9717:51 Q / C / O 
Jun '29 (CLM29)65.05s+0.1565.0565.0565.05064.9017:51 Q / C / O 
Jul '29 (CLN29)64.91s+0.1564.9164.9164.91064.7617:51 Q / C / O 
Aug '29 (CLQ29)64.81s+0.1464.8164.8164.81064.6717:51 Q / C / O 
Sep '29 (CLU29)64.74s+0.1464.7464.7464.74064.6017:51 Q / C / O 
Oct '29 (CLV29)64.69s+0.1364.6964.6964.69064.5617:51 Q / C / O 
Nov '29 (CLX29)64.65s+0.1364.6564.6564.65064.5217:51 Q / C / O 
Dec '29 (CLZ29)64.61s+0.1264.6164.6164.613764.4917:51 Q / C / O 
Jan '30 (CLF30)64.57s+0.1164.5764.5764.57064.4617:51 Q / C / O 
Feb '30 (CLG30)64.45s+0.1064.4564.4564.45064.3517:51 Q / C / O 
Mar '30 (CLH30)64.36s+0.1064.3664.3664.36064.2617:51 Q / C / O 
Apr '30 (CLJ30)64.23s+0.0964.2364.2364.23064.1417:51 Q / C / O 
May '30 (CLK30)64.20s+0.0864.2064.2064.20064.1217:51 Q / C / O 
Jun '30 (CLM30)64.11s+0.0764.1164.1164.11064.0417:51 Q / C / O 
Jul '30 (CLN30)64.13s+0.0764.1364.1364.13064.0617:51 Q / C / O 
Aug '30 (CLQ30)64.07s+0.0664.0764.0764.07064.0117:51 Q / C / O 
Sep '30 (CLU30)64.06s+0.0664.0664.0664.06064.0017:51 Q / C / O 
Oct '30 (CLV30)64.00s+0.0564.0064.0064.00063.9517:51 Q / C / O 
Nov '30 (CLX30)63.98s+0.0563.9863.9863.98063.9317:51 Q / C / O 
Dec '30 (CLZ30)63.87s+0.0563.8763.8763.87263.8217:51 Q / C / O 
Jan '31 (CLF31)63.85s+0.0463.8563.8563.85063.8117:51 Q / C / O 
Feb '31 (CLG31)63.77s+0.0463.7763.7763.77063.7317:51 Q / C / O 
Mar '31 (CLH31)63.76s+0.0363.7663.7663.76063.7317:51 Q / C / O 
Apr '31 (CLJ31)63.74s+0.0363.7463.7463.74063.7117:51 Q / C / O 
May '31 (CLK31)63.67s+0.0263.6763.6763.67063.6517:51 Q / C / O 
Jun '31 (CLM31)63.47sunch63.4763.4763.47063.4717:51 Q / C / O 
Jul '31 (CLN31)63.61sunch63.6163.6163.61063.6117:51 Q / C / O 
Aug '31 (CLQ31)63.60sunch63.6063.6063.60063.6017:51 Q / C / O 
Sep '31 (CLU31)63.52sunch63.5263.5263.52063.5217:51 Q / C / O 
Oct '31 (CLV31)63.52sunch63.5263.5263.52063.5217:51 Q / C / O 
Nov '31 (CLX31)63.51sunch63.5163.5163.51063.5117:51 Q / C / O 
Dec '31 (CLZ31)63.37sunch63.3763.3763.37063.3717:51 Q / C / O 
Jan '32 (CLF32)63.34sunch63.3463.3463.34063.3417:51 Q / C / O 
Feb '32 (CLG32)63.30sunch63.3063.3063.30063.3017:51 Q / C / O 
Mar '32 (CLH32)63.28sunch63.2863.2863.28063.2817:51 Q / C / O 
Apr '32 (CLJ32)63.27sunch63.2763.2763.27063.2717:51 Q / C / O 
May '32 (CLK32)63.21sunch63.2163.2163.21063.2117:51 Q / C / O 
Jun '32 (CLM32)63.14sunch63.1463.1463.14063.1417:51 Q / C / O 
Jul '32 (CLN32)63.24sunch63.2463.2463.24063.2417:51 Q / C / O 
Aug '32 (CLQ32)63.26sunch63.2663.2663.26063.2617:51 Q / C / O 
Sep '32 (CLU32)63.25sunch63.2563.2563.25063.2517:51 Q / C / O 
Oct '32 (CLV32)63.19sunch63.1963.1963.19063.1917:51 Q / C / O 
Nov '32 (CLX32)63.16sunch63.1663.1663.16063.1617:51 Q / C / O 
Dec '32 (CLZ32)63.12sunch63.1263.1263.12063.1217:51 Q / C / O 
Jan '33 (CLF33)63.06sunch63.0663.0663.06063.0617:51 Q / C / O 
Feb '33 (CLG33)63.05sunch63.0563.0563.05063.0517:51 Q / C / O 
Mar '33 (CLH33)63.04sunch63.0463.0463.04063.0417:51 Q / C / O 
Apr '33 (CLJ33)63.03sunch63.0363.0363.03063.0317:51 Q / C / O 
May '33 (CLK33)63.06sunch63.0663.0663.06063.0617:51 Q / C / O 
Jun '33 (CLM33)63.06sunch63.0663.0663.06063.0617:51 Q / C / O 
Jul '33 (CLN33)63.06sunch63.0663.0663.06063.0617:51 Q / C / O 
Aug '33 (CLQ33)63.10sunch63.1063.1063.10063.1017:51 Q / C / O 
Sep '33 (CLU33)63.11sunch63.1163.1163.11063.1117:51 Q / C / O 
Oct '33 (CLV33)63.14sunch63.1463.1463.14063.1417:51 Q / C / O 
Nov '33 (CLX33)63.12sunch63.1263.1263.12063.1217:51 Q / C / O 
Dec '33 (CLZ33)63.11sunch63.1163.1163.11063.1117:51 Q / C / O 
Jan '34 (CLF34)63.04sunch63.0463.0463.04063.0417:51 Q / C / O 
Feb '34 (CLG34)63.06sunch63.0663.0663.06063.0617:51 Q / C / O 
Mar '34 (CLH34)63.02sunch63.0263.0263.02063.0217:51 Q / C / O 
Apr '34 (CLJ34)63.01sunch63.0163.0163.01063.0117:51 Q / C / O 
May '34 (CLK34)63.05sunch63.0563.0563.05063.0517:51 Q / C / O 
Jun '34 (CLM34)63.03sunch63.0363.0363.03063.0317:51 Q / C / O 
Jul '34 (CLN34)62.99sunch62.9962.9962.99062.9917:51 Q / C / O 
Aug '34 (CLQ34)63.00sunch63.0063.0063.00063.0017:51 Q / C / O 
Sep '34 (CLU34)63.00sunch63.0063.0063.00063.0017:51 Q / C / O 
Oct '34 (CLV34)63.03sunch63.0363.0363.03063.0317:51 Q / C / O 
Nov '34 (CLX34)63.03sunch63.0363.0363.03063.0317:51 Q / C / O 
Dec '34 (CLZ34)63.11sunch63.1163.1163.11063.1117:51 Q / C / O 
Jan '35 (CLF35)63.04sunch63.0463.0463.04063.0417:51 Q / C / O 
Feb '35 (CLG35)62.98sunch62.9862.9862.98062.9817:51 Q / C / O 

Subscribe to our Newsletters Download Farms.com Apps Advertise with us
This website uses tracking tools, including cookies. We use these technologies for a variety of reasons, including to recognize new and past website users, to customize your experience, perform analytics and deliver personalized advertising on our sites, apps and newsletters and across the Internet based on your interests.
You agree to our Privacy Policy and Terms of Access by clicking I agree.