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
Mar 23 Crude Oil WTI77.94
+0.04
78.0477.8177.9112:00 AM
Apr 23 Crude Oil WTI78.22
+0.04
78.3378.1278.1912:00 AM
May 23 Crude Oil WTI78.42
+0.05
78.4578.478.4412:00 AM
Jun 23 Crude Oil WTI78.35
+0.01
78.4678.3378.411:34 PM
Jul 23 Crude Oil WTI78.12
+0.03
78.1278.1278.1211:14 PM
Aug 23 Crude Oil WTI77.68
-1.67
80.0477.4879.7210:38 PM
Sep 23 Crude Oil WTI77.16
-0.01
77.1677.1677.1611:09 PM
Oct 23 Crude Oil WTI76.62
-1.58
78.376.457810:38 PM
Nov 23 Crude Oil WTI76.09
-1.54
78.0375.8978.0310:37 PM
Dec 23 Crude Oil WTI75.57unch —75.6775.5575.5511:48 PM
Jan 24 Crude Oil WTI75.05
-1.44
77.0674.9276.8510:38 PM
Feb 24 Crude Oil WTI74.55
-1.38
75.974.5575.6510:37 PM
Mar 24 Crude Oil WTI74.1
-1.32
75.4373.8975.4310:38 PM
Apr 24 Crude Oil WTI73.68
-1.26
7573.687409:10 PM
May 24 Crude Oil WTI73.3
-1.2
73.473.373.410:38 PM
Jun 24 Crude Oil WTI72.91
-1.14
74.5672.7774.4310:39 PM
Jul 24 Crude Oil WTI72.48
-1.08
7372.387310:38 PM
Aug 24 Crude Oil WTI72.07
-1.03
72.0772.0772.0710:37 PM
Sep 24 Crude Oil WTI71.7
-0.99
71.8971.771.8910:39 PM
Oct 24 Crude Oil WTI71.35
-0.94
71.3571.3571.3510:37 PM
Nov 24 Crude Oil WTI71.04
-0.88
71.04717110:38 PM
Dec 24 Crude Oil WTI70.71
-0.83
72.0670.571.8110:38 PM
Jan 25 Crude Oil WTI70.32
-0.78
70.3270.3270.3210:37 PM
Feb 25 Crude Oil WTI69.95
-0.74
69.9569.95010:37 PM
Mar 25 Crude Oil WTI69.6
-0.69
69.669.669.610:37 PM
Apr 25 Crude Oil WTI69.27
-0.64
69.2769.27010:39 PM
May 25 Crude Oil WTI68.97
-0.61
68.9768.97010:37 PM
Jun 25 Crude Oil WTI68.67
-0.58
68.6768.4968.4910:37 PM
Jul 25 Crude Oil WTI68.35
-0.54
68.3568.35010:38 PM
Aug 25 Crude Oil WTI68.04
-0.51
68.0468.04010:37 PM
Sep 25 Crude Oil WTI67.75
-0.48
67.7567.7567.7510:39 PM
Oct 25 Crude Oil WTI67.47
-0.45
67.4767.47010:38 PM
Nov 25 Crude Oil WTI67.21
-0.41
67.2167.21010:37 PM
Dec 25 Crude Oil WTI66.95
-0.37
67.8566.7767.610:38 PM
Jan 26 Crude Oil WTI66.62
-0.33
66.6266.62010:38 PM
Feb 26 Crude Oil WTI66.32
-0.29
66.3266.32010:37 PM
Mar 26 Crude Oil WTI66.02
-0.26
66.0266.02010:38 PM
Apr 26 Crude Oil WTI65.73
-0.23
65.7365.73010:38 PM
May 26 Crude Oil WTI65.47
-0.2
65.4765.47010:37 PM
Jun 26 Crude Oil WTI65.22
-0.17
65.2265.22010:37 PM
Jul 26 Crude Oil WTI64.92
-0.14
64.9264.92010:38 PM
Aug 26 Crude Oil WTI64.63
-0.12
64.6364.63010:38 PM
Sep 26 Crude Oil WTI64.38
-0.1
64.3864.38010:37 PM
Oct 26 Crude Oil WTI64.16
-0.08
64.1664.16010:38 PM
Nov 26 Crude Oil WTI63.94
-0.05
63.9463.94010:37 PM
Dec 26 Crude Oil WTI63.75
-0.03
64.2563.5263.9910:37 PM
Jan 27 Crude Oil WTI63.47
-0.01
63.4763.47010:38 PM
Feb 27 Crude Oil WTI63.17
+0.01
63.1763.17010:38 PM
Mar 27 Crude Oil WTI62.89
+0.03
62.8962.89010:38 PM
Apr 27 Crude Oil WTI62.63
+0.05
62.6362.63010:38 PM
May 27 Crude Oil WTI62.45
+0.07
62.4562.45010:37 PM
Jun 27 Crude Oil WTI62.23
+0.09
62.2362.23010:38 PM
Jul 27 Crude Oil WTI61.97
+0.12
61.9761.97010:38 PM
Aug 27 Crude Oil WTI61.73
+0.14
61.7361.73010:37 PM
Sep 27 Crude Oil WTI61.48
+0.16
61.4861.48010:39 PM
Oct 27 Crude Oil WTI61.26
+0.18
61.2661.26010:37 PM
Nov 27 Crude Oil WTI61.14
+0.2
61.1461.14010:37 PM
Dec 27 Crude Oil WTI60.96
+0.22
61.5360.8861.5310:38 PM
Jan 28 Crude Oil WTI60.7
+0.23
60.760.7010:39 PM
Feb 28 Crude Oil WTI60.41
+0.25
60.4160.41010:38 PM
Mar 28 Crude Oil WTI60.11
+0.26
60.1160.11010:39 PM
Apr 28 Crude Oil WTI59.86
+0.27
59.8659.86010:38 PM
May 28 Crude Oil WTI59.7
+0.29
59.759.7010:39 PM
Jun 28 Crude Oil WTI59.53
+0.3
59.5359.53010:38 PM
Jul 28 Crude Oil WTI59.34
+0.31
59.3459.34010:37 PM
Aug 28 Crude Oil WTI59.09
+0.33
59.0959.09010:38 PM
Sep 28 Crude Oil WTI58.83
+0.34
58.8358.83010:38 PM
Oct 28 Crude Oil WTI58.65
+0.35
58.6558.65010:39 PM
Nov 28 Crude Oil WTI58.45
+0.37
58.4558.45010:39 PM
Dec 28 Crude Oil WTI58.3
+0.38
58.3758.358.3710:37 PM
Jan 29 Crude Oil WTI58.03
+0.39
58.0358.03010:38 PM
Feb 29 Crude Oil WTI57.86
+0.41
57.8657.86010:39 PM
Mar 29 Crude Oil WTI57.64
+0.42
57.6457.64010:38 PM
Apr 29 Crude Oil WTI57.4
+0.43
57.457.4010:38 PM
May 29 Crude Oil WTI57.19
+0.44
57.1957.19010:38 PM
Jun 29 Crude Oil WTI56.99
+0.46
56.9956.99010:39 PM
Jul 29 Crude Oil WTI56.83
+0.47
56.8356.83010:39 PM
Aug 29 Crude Oil WTI56.63
+0.48
56.6356.63010:38 PM
Sep 29 Crude Oil WTI56.4
+0.49
56.456.4010:39 PM
Oct 29 Crude Oil WTI56.25
+0.51
56.2556.25010:38 PM
Nov 29 Crude Oil WTI56.07
+0.52
56.0756.07010:37 PM
Dec 29 Crude Oil WTI55.91
+0.53
55.9155.9155.9110:37 PM
Jan 30 Crude Oil WTI55.7
+0.53
55.755.7010:38 PM
Feb 30 Crude Oil WTI55.53
+0.53
55.5355.53010:39 PM
Mar 30 Crude Oil WTI55.37
+0.53
55.3755.37010:39 PM
Apr 30 Crude Oil WTI55.19
+0.53
55.1955.19010:37 PM
May 30 Crude Oil WTI55.03
+0.53
55.0355.03010:38 PM
Jun 30 Crude Oil WTI54.99
+0.53
54.9954.9954.9910:39 PM
Jul 30 Crude Oil WTI54.84
+0.53
54.8454.84010:38 PM
Aug 30 Crude Oil WTI54.65
+0.53
54.6554.65010:37 PM
Sep 30 Crude Oil WTI54.5
+0.53
54.554.5010:38 PM
Oct 30 Crude Oil WTI54.32
+0.53
54.3254.32010:38 PM
Nov 30 Crude Oil WTI54.18
+0.53
54.1854.18010:37 PM
Dec 30 Crude Oil WTI53.86
+0.53
53.9553.86010:38 PM
Jan 31 Crude Oil WTI53.84
+0.53
53.8453.84010:38 PM
Feb 31 Crude Oil WTI53.73
+0.53
53.7353.73010:38 PM
Mar 31 Crude Oil WTI53.62
+0.53
53.6253.62010:38 PM
Apr 31 Crude Oil WTI53.51
+0.53
53.5153.51010:37 PM
May 31 Crude Oil WTI53.41
+0.53
53.4153.41010:38 PM
Jun 31 Crude Oil WTI53.29
+0.53
53.2953.29010:38 PM
Jul 31 Crude Oil WTI53.19
+0.53
53.1953.19010:38 PM
Aug 31 Crude Oil WTI53.07
+0.53
53.0753.07010:39 PM
Sep 31 Crude Oil WTI52.96
+0.53
52.9652.96010:38 PM
Oct 31 Crude Oil WTI52.84
+0.53
52.8452.84010:38 PM
Nov 31 Crude Oil WTI52.73
+0.53
52.7352.73010:38 PM
Dec 31 Crude Oil WTI52.29
+0.53
52.2952.2952.2910:39 PM
Jan 32 Crude Oil WTI52.39
+0.53
52.3952.39010:37 PM
Feb 32 Crude Oil WTI52.31
+0.53
52.3152.31010:38 PM
Mar 32 Crude Oil WTI52.23
+0.53
52.2352.23010:38 PM
Apr 32 Crude Oil WTI52.16
+0.53
52.1652.16010:38 PM
May 32 Crude Oil WTI52.07
+0.53
52.0752.07010:39 PM
Jun 32 Crude Oil WTI51.97
+0.53
51.9751.97010:38 PM
Jul 32 Crude Oil WTI51.85
+0.53
51.8551.85010:37 PM
Aug 32 Crude Oil WTI51.74
+0.53
51.7451.74010:38 PM
Sep 32 Crude Oil WTI51.61
+0.53
51.6151.61010:37 PM
Oct 32 Crude Oil WTI51.5
+0.53
51.551.5010:39 PM
Nov 32 Crude Oil WTI51.38
+0.53
51.3851.38010:37 PM
Dec 32 Crude Oil WTI51.08
+0.53
51.0851.08010:37 PM
Jan 33 Crude Oil WTI51.01
+0.53
51.0151.01010:38 PM
Feb 33 Crude Oil WTI50.95
+0.53
50.9550.95010:39 PM
Mar 33 Crude Oil WTI50.89
+0.53
50.8950.89010:38 PM
Apr 33 Crude Oil WTI50.84
+0.53
50.8450.84010:37 PM
May 33 Crude Oil WTI50.77
+0.53
50.7750.77010:37 PM
Jun 33 Crude Oil WTI50.69
+0.53
50.6950.69010:37 PM
Jul 33 Crude Oil WTI50.59
+0.53
50.5950.59010:37 PM
Aug 33 Crude Oil WTI50.5
+0.53
50.550.5010:37 PM
Sep 33 Crude Oil WTI50.39
+0.53
50.3950.39010:38 PM
Oct 33 Crude Oil WTI50.3
+0.53
50.350.3010:38 PM
Nov 33 Crude Oil WTI50.2
+0.53
50.250.2010:37 PM
Dec 33 Crude Oil WTI50.11
+0.53
50.11505007:35 PM
Jan 34 Crude Oil WTI50.04
+0.53
50.0450.04010:38 PM
Feb 34 Crude Oil WTI49.98
+0.53
49.9849.98010:38 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
Subscribe to receive top agriculture news
Be informed daily with these free e-newsletters