Sponsored By
Crude Oil
Find the latest Crude Oil prices and Crude Oil futures quotes for all active contracts below.
Market Open
Change
Last Trade
Volume
Open Interest
Prior Settle
Day
Low
High
Open
30 Day
Low
High
Last
Contract
Low
High
Last
Historical Prices
Crude Oil WTI Contracts
ContractLastChangeHighLowOpenLast Trade
Apr 24 Crude Oil WTI76.49
-2.12
78.3976.3578.3709:59 PM
May 24 Crude Oil WTI76.08
-1.85
77.7475.8977.7109:59 PM
Jun 24 Crude Oil WTI75.62
-1.72
77.1775.4277.1409:59 PM
Jul 24 Crude Oil WTI75.13
-1.61
76.5874.9476.4709:59 PM
Aug 24 Crude Oil WTI74.59
-1.53
75.9774.475.8909:59 PM
Sep 24 Crude Oil WTI74.05
-1.45
75.3473.8675.309:26 PM
Oct 24 Crude Oil WTI73.51
-1.38
74.6973.3274.6909:10 PM
Nov 24 Crude Oil WTI73.02
-1.34
74.0872.8674.0809:53 PM
Dec 24 Crude Oil WTI72.55
-1.29
73.7472.3973.6709:59 PM
Jan 25 Crude Oil WTI72.09
-1.25
73.1372.0373.1309:44 PM
Feb 25 Crude Oil WTI71.67
-1.2
72.5871.5372.5809:26 PM
Mar 25 Crude Oil WTI71.28
-1.17
71.7271.2271.7205:39 PM
Apr 25 Crude Oil WTI70.92
-1.13
71.6470.9271.6407:29 PM
May 25 Crude Oil WTI70.59
-1.1
70.5970.5970.5910:38 PM
Jun 25 Crude Oil WTI70.27
-1.07
71.2770.171.2209:59 PM
Jul 25 Crude Oil WTI69.92
-1.04
69.9269.9269.9210:38 PM
Aug 25 Crude Oil WTI69.58
-1.02
7069.587007:09 PM
Sep 25 Crude Oil WTI69.28
-0.99
69.3169.2869.3105:40 PM
Oct 25 Crude Oil WTI69.01
-0.96
69.0769.0169.0703:21 PM
Nov 25 Crude Oil WTI68.76
-0.93
68.7968.7568.7903:21 PM
Dec 25 Crude Oil WTI68.52
-0.88
69.3668.2969.3309:59 PM
Jan 26 Crude Oil WTI68.23
-0.84
68.2368.2368.2310:38 PM
Feb 26 Crude Oil WTI67.95
-0.82
67.9567.9567.9510:38 PM
Mar 26 Crude Oil WTI67.69
-0.78
67.6967.667.605:41 PM
Apr 26 Crude Oil WTI67.45
-0.75
67.4567.4567.4510:38 PM
May 26 Crude Oil WTI67.25
-0.72
67.2567.2567.2510:38 PM
Jun 26 Crude Oil WTI67.05
-0.68
67.366.7967.305:40 PM
Jul 26 Crude Oil WTI66.83
-0.63
66.8366.8366.8310:38 PM
Aug 26 Crude Oil WTI66.61
-0.64
66.6166.6166.6110:38 PM
Sep 26 Crude Oil WTI66.43
-0.61
66.4366.3966.4310:38 PM
Oct 26 Crude Oil WTI66.28
-0.57
66.2866.2866.2810:38 PM
Nov 26 Crude Oil WTI66.14
-0.54
66.1466.1466.1410:38 PM
Dec 26 Crude Oil WTI65.98
-0.52
66.4965.6766.4909:58 PM
Jan 27 Crude Oil WTI65.78
-0.5
65.7865.7865.7810:38 PM
Feb 27 Crude Oil WTI65.62
-0.49
65.6265.6265.6210:38 PM
Mar 27 Crude Oil WTI65.48
-0.46
65.4865.4865.4810:38 PM
Apr 27 Crude Oil WTI65.35
-0.43
65.3565.3565.3510:38 PM
May 27 Crude Oil WTI65.23
-0.41
65.2365.2365.2310:38 PM
Jun 27 Crude Oil WTI65.12
-0.38
65.1265.1265.1210:38 PM
Jul 27 Crude Oil WTI64.98
-0.35
64.9864.9864.9810:38 PM
Aug 27 Crude Oil WTI64.88
-0.34
64.8864.8864.8810:38 PM
Sep 27 Crude Oil WTI64.81
-0.32
64.8164.8164.8110:38 PM
Oct 27 Crude Oil WTI64.77
-0.3
64.7764.7764.7710:38 PM
Nov 27 Crude Oil WTI64.68
-0.29
64.6864.6864.6810:38 PM
Dec 27 Crude Oil WTI64.6
-0.28
64.7964.0264.6204:59 PM
Jan 28 Crude Oil WTI64.45
-0.27
64.4564.4564.4510:38 PM
Feb 28 Crude Oil WTI64.34
-0.26
64.3464.3464.3410:38 PM
Mar 28 Crude Oil WTI64.26
-0.25
64.2664.2664.2610:38 PM
Apr 28 Crude Oil WTI64.21
-0.24
64.2164.2164.2110:38 PM
May 28 Crude Oil WTI64.19
-0.23
64.1964.1964.1910:38 PM
Jun 28 Crude Oil WTI64.17
-0.22
64.1764.1764.1710:38 PM
Jul 28 Crude Oil WTI64.1
-0.21
64.164.164.110:38 PM
Aug 28 Crude Oil WTI64.05
-0.21
64.0564.0564.0510:38 PM
Sep 28 Crude Oil WTI64.04
-0.2
64.0464.0464.0410:38 PM
Oct 28 Crude Oil WTI64.03
-0.19
64.0364.0364.0310:38 PM
Nov 28 Crude Oil WTI64.03
-0.19
64.0364.0364.0310:38 PM
Dec 28 Crude Oil WTI64.03
-0.18
64.0364.0364.0310:38 PM
Jan 29 Crude Oil WTI63.96
-0.18
63.9663.9663.9610:38 PM
Feb 29 Crude Oil WTI63.94
-0.18
63.9463.9463.9410:38 PM
Mar 29 Crude Oil WTI63.92
-0.18
63.9263.9263.9210:38 PM
Apr 29 Crude Oil WTI63.91
-0.18
63.9163.9163.9110:38 PM
May 29 Crude Oil WTI63.9
-0.18
63.963.963.910:38 PM
Jun 29 Crude Oil WTI63.91
-0.18
63.9163.9163.9110:38 PM
Jul 29 Crude Oil WTI63.91
-0.18
63.9163.9163.9110:38 PM
Aug 29 Crude Oil WTI63.89
-0.18
63.8963.8963.8910:38 PM
Sep 29 Crude Oil WTI63.88
-0.18
63.8863.8863.8810:38 PM
Oct 29 Crude Oil WTI63.9
-0.18
63.963.963.910:38 PM
Nov 29 Crude Oil WTI63.92
-0.18
63.9263.9263.9210:38 PM
Dec 29 Crude Oil WTI63.96
-0.18
63.9663.9663.9610:38 PM
Jan 30 Crude Oil WTI63.98
-0.18
63.9863.9863.9810:38 PM
Feb 30 Crude Oil WTI63.97
-0.18
63.9763.9763.9710:38 PM
Mar 30 Crude Oil WTI63.92
-0.18
63.9263.9263.9210:38 PM
Apr 30 Crude Oil WTI63.92
-0.18
63.9263.9263.9210:38 PM
May 30 Crude Oil WTI63.93
-0.18
63.9363.9363.9310:38 PM
Jun 30 Crude Oil WTI64
-0.18
64646410:38 PM
Jul 30 Crude Oil WTI64.01
-0.18
64.0164.0164.0110:38 PM
Aug 30 Crude Oil WTI64
-0.18
64646410:38 PM
Sep 30 Crude Oil WTI64.03
-0.18
64.0364.0364.0310:38 PM
Oct 30 Crude Oil WTI64.02
-0.18
64.0264.0264.0210:38 PM
Nov 30 Crude Oil WTI64.06
-0.18
64.0664.0664.0610:38 PM
Dec 30 Crude Oil WTI64.11
-0.18
64.1164.1164.1110:38 PM
Jan 31 Crude Oil WTI64.05
-0.18
64.0564.0564.0510:38 PM
Feb 31 Crude Oil WTI64.01
-0.18
64.0164.0164.0110:38 PM
Mar 31 Crude Oil WTI64.03
-0.18
64.0364.0364.0310:38 PM
Apr 31 Crude Oil WTI64.07
-0.18
64.0764.0764.0710:38 PM
May 31 Crude Oil WTI64.07
-0.18
64.0764.0764.0710:38 PM
Jun 31 Crude Oil WTI64.07
-0.18
64.0764.0764.0710:38 PM
Jul 31 Crude Oil WTI64.13
-0.18
64.1364.1364.1310:38 PM
Aug 31 Crude Oil WTI64.19
-0.18
64.1964.1964.1910:38 PM
Sep 31 Crude Oil WTI64.19
-0.18
64.1964.1964.1910:38 PM
Oct 31 Crude Oil WTI64.22
-0.18
64.2264.2264.2210:38 PM
Nov 31 Crude Oil WTI64.26
-0.18
64.2664.2664.2610:38 PM
Dec 31 Crude Oil WTI64.31
-0.18
64.3164.3164.3110:38 PM
Jan 32 Crude Oil WTI64.28
-0.18
64.2864.2864.2810:38 PM
Feb 32 Crude Oil WTI64.26
-0.18
64.2664.2664.2610:38 PM
Mar 32 Crude Oil WTI64.26
-0.18
64.2664.2664.2610:38 PM
Apr 32 Crude Oil WTI64.27
-0.18
64.2764.2764.2710:38 PM
May 32 Crude Oil WTI64.23
-0.18
64.2364.2364.2310:38 PM
Jun 32 Crude Oil WTI64.25
-0.18
64.2564.2564.2510:38 PM
Jul 32 Crude Oil WTI64.32
-0.18
64.3264.3264.3210:38 PM
Aug 32 Crude Oil WTI64.37
-0.18
64.3764.3764.3710:38 PM
Sep 32 Crude Oil WTI64.39
-0.18
64.3964.3964.3910:38 PM
Oct 32 Crude Oil WTI64.38
-0.18
64.3864.3864.3810:38 PM
Nov 32 Crude Oil WTI64.36
-0.18
64.3664.3664.3610:38 PM
Dec 32 Crude Oil WTI64.54
-0.18
64.5464.5464.5410:38 PM
Jan 33 Crude Oil WTI64.33
-0.18
64.3364.3364.3310:38 PM
Feb 33 Crude Oil WTI64.34
-0.18
64.3464.3464.3410:38 PM
Mar 33 Crude Oil WTI64.36
-0.18
64.3664.3664.3610:38 PM
Apr 33 Crude Oil WTI64.37
-0.18
64.3764.3764.3710:38 PM
May 33 Crude Oil WTI64.44
-0.18
64.4464.4464.4410:38 PM
Jun 33 Crude Oil WTI64.5
-0.18
64.564.564.510:38 PM
Jul 33 Crude Oil WTI64.46
-0.18
64.4664.4664.4610:38 PM
Aug 33 Crude Oil WTI64.53
-0.18
64.5364.5364.5310:38 PM
Sep 33 Crude Oil WTI64.57
-0.18
64.5764.5764.5710:38 PM
Oct 33 Crude Oil WTI64.61
-0.18
64.6164.6164.6110:38 PM
Nov 33 Crude Oil WTI64.62
-0.18
64.6264.6264.6210:38 PM
Dec 33 Crude Oil WTI64.77
-0.18
64.7764.7764.7710:38 PM
Jan 34 Crude Oil WTI64.68
-0.18
64.6864.6864.6810:38 PM
Feb 34 Crude Oil WTI64.71
-0.18
64.7164.7164.7110:38 PM
Mar 34 Crude Oil WTI64.69
-0.18
64.6964.6964.6910:38 PM
Apr 34 Crude Oil WTI64.7
-0.18
64.764.764.710:38 PM
May 34 Crude Oil WTI64.75
-0.18
64.7564.7564.7510:38 PM
Jun 34 Crude Oil WTI64.78
-0.18
64.7864.7864.7810:38 PM
Jul 34 Crude Oil WTI64.74
-0.18
64.7464.7464.7410:38 PM
Aug 34 Crude Oil WTI64.76
-0.18
64.7664.7664.7610:38 PM
Sep 34 Crude Oil WTI64.78
-0.18
64.7864.7864.7810:38 PM
Oct 34 Crude Oil WTI64.82
-0.18
64.8264.8264.8210:38 PM
Nov 34 Crude Oil WTI64.83
-0.18
64.8364.8364.8310:38 PM
Dec 34 Crude Oil WTI65
-0.18
65656510:38 PM
Jan 35 Crude Oil WTI64.93
-0.18
64.9364.9364.9310:38 PM
Feb 35 Crude Oil WTI64.87
-0.18
64.8764.8764.8710:38 PM
cme

Copyright © 2019. All market data is provided by Barchart Solutions.

Futures: at least 10 minute delayed. 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.

DISCOVER CASH GRAIN BIDS IN YOUR AREA