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
May 23 Crude Oil WTI69.06
-0.61
69.5468.9169.4806:17 AM
Jun 23 Crude Oil WTI69.22
-0.55
69.6669.0469.5706:16 AM
Jul 23 Crude Oil WTI69.19
-0.53
69.6469.0169.5206:16 AM
Aug 23 Crude Oil WTI68.98
-0.55
69.4468.8669.3106:15 AM
Sep 23 Crude Oil WTI68.79
-0.47
69.1368.6469.0806:16 AM
Oct 23 Crude Oil WTI68.64
-0.32
68.6968.6468.6905:27 AM
Nov 23 Crude Oil WTI68.12
-0.54
68.468.1268.3706:08 AM
Dec 23 Crude Oil WTI67.94
-0.4
68.3467.7668.2306:16 AM
Jan 24 Crude Oil WTI67.84
-0.2
67.8467.7867.7804:27 AM
Feb 24 Crude Oil WTI67.75
+1.16
67.7665.9265.9211:52 PM
Mar 24 Crude Oil WTI67.12
-0.38
67.1267.1267.1202:50 AM
Apr 24 Crude Oil WTI67.28
+1.04
67.2866.0367.2811:57 PM
May 24 Crude Oil WTI67.09
+0.99
67.0965.9266.2511:59 PM
Jun 24 Crude Oil WTI66.46
-0.44
66.8266.4566.8206:11 AM
Jul 24 Crude Oil WTI66.67
+0.91
66.6765.6166.6711:59 PM
Aug 24 Crude Oil WTI66.45
+0.87
66.4565.4766.4511:58 PM
Sep 24 Crude Oil WTI66.26
+0.84
66.2664.9165.111:52 PM
Oct 24 Crude Oil WTI66.09
+0.81
66.0965.2166.0911:57 PM
Nov 24 Crude Oil WTI65.94
+0.77
65.9465.0665.9411:58 PM
Dec 24 Crude Oil WTI65.55
-0.23
65.8565.4165.7706:16 AM
Jan 25 Crude Oil WTI65.55
+0.71
65.664.7765.5911:59 PM
Feb 25 Crude Oil WTI65.35
+0.65
65.3564.6765.3511:57 PM
Mar 25 Crude Oil WTI65.15
+0.63
65.1564.1965.1511:58 PM
Apr 25 Crude Oil WTI64.97
+0.61
64.9764.9764.9711:52 PM
May 25 Crude Oil WTI64.81
+0.57
64.8164.8164.8111:52 PM
Jun 25 Crude Oil WTI64.68
+0.54
64.863.6563.6511:52 PM
Jul 25 Crude Oil WTI64.5
+0.5
64.564.564.511:52 PM
Aug 25 Crude Oil WTI64.31
+0.49
64.3164.3164.3109:37 PM
Sep 25 Crude Oil WTI64.14
+0.46
64.1463.3964.1411:58 PM
Oct 25 Crude Oil WTI63.99
+0.44
63.9963.9963.9909:38 PM
Nov 25 Crude Oil WTI63.87
+0.42
63.8763.8763.8709:37 PM
Dec 25 Crude Oil WTI63.55
-0.19
63.8563.5563.806:10 AM
Jan 26 Crude Oil WTI63.54
+0.36
63.5463.5463.5411:52 PM
Feb 26 Crude Oil WTI63.35
+0.33
63.3563.3563.3509:38 PM
Mar 26 Crude Oil WTI63.18
+0.32
63.1863.1863.1809:38 PM
Apr 26 Crude Oil WTI63.02
+0.3
63.0263.0263.0209:39 PM
May 26 Crude Oil WTI62.88
+0.26
62.8862.8862.8809:37 PM
Jun 26 Crude Oil WTI62.75
+0.25
62.962.7562.911:52 PM
Jul 26 Crude Oil WTI62.58
+0.25
62.5862.5862.5809:38 PM
Aug 26 Crude Oil WTI62.43
+0.25
62.4362.4362.4309:38 PM
Sep 26 Crude Oil WTI62.3
+0.22
62.362.362.309:38 PM
Oct 26 Crude Oil WTI62.2
+0.2
62.262.262.209:38 PM
Nov 26 Crude Oil WTI62.06
+0.17
62.0662.0662.0609:37 PM
Dec 26 Crude Oil WTI62.05
+0.11
62.0562.0562.0512:46 AM
Jan 27 Crude Oil WTI61.75
+0.14
61.7561.7561.7509:38 PM
Feb 27 Crude Oil WTI61.55
+0.13
61.5561.5561.5509:38 PM
Mar 27 Crude Oil WTI61.39
+0.13
61.3961.3961.3909:39 PM
Apr 27 Crude Oil WTI61.25
+0.12
61.2561.2561.2509:38 PM
May 27 Crude Oil WTI61.16
+0.11
61.1661.1661.1609:37 PM
Jun 27 Crude Oil WTI61.02
+0.1
61.0261.0261.0211:52 PM
Jul 27 Crude Oil WTI60.83
+0.09
60.8360.8360.8309:38 PM
Aug 27 Crude Oil WTI60.69
+0.08
60.6960.6960.6909:37 PM
Sep 27 Crude Oil WTI60.55
+0.07
60.5560.5560.5509:39 PM
Oct 27 Crude Oil WTI60.43
+0.05
60.4360.4360.4309:37 PM
Nov 27 Crude Oil WTI60.36
+0.04
60.3660.3660.3609:37 PM
Dec 27 Crude Oil WTI60.27
+0.03
60.3559.9960.2611:52 PM
Jan 28 Crude Oil WTI60.1
+0.03
60.160.160.109:39 PM
Feb 28 Crude Oil WTI59.92
+0.03
59.9259.9259.9209:39 PM
Mar 28 Crude Oil WTI59.76
+0.04
59.7659.7659.7609:39 PM
Apr 28 Crude Oil WTI59.61
+0.04
59.6159.6159.6109:38 PM
May 28 Crude Oil WTI59.5
+0.04
59.559.559.509:39 PM
Jun 28 Crude Oil WTI59.37
+0.04
59.3759.3759.3709:39 PM
Jul 28 Crude Oil WTI59.22
+0.03
59.2259.2259.2209:37 PM
Aug 28 Crude Oil WTI59.07
+0.02
59.0759.0759.0709:38 PM
Sep 28 Crude Oil WTI58.96
+0.01
58.9658.9658.9609:38 PM
Oct 28 Crude Oil WTI58.83unch —58.8358.8358.8309:39 PM
Nov 28 Crude Oil WTI58.7
-0.01
58.758.758.709:39 PM
Dec 28 Crude Oil WTI58.61
-0.02
58.6158.6158.6111:52 PM
Jan 29 Crude Oil WTI58.47unch —58.4758.4758.4709:38 PM
Feb 29 Crude Oil WTI58.29
+0.01
58.2958.2958.2909:39 PM
Mar 29 Crude Oil WTI58.16
+0.03
58.1658.1658.1609:38 PM
Apr 29 Crude Oil WTI58.02
+0.05
58.0258.0258.0209:39 PM
May 29 Crude Oil WTI57.84
+0.06
57.8457.8457.8409:39 PM
Jun 29 Crude Oil WTI57.71
+0.08
57.7157.7157.7109:39 PM
Jul 29 Crude Oil WTI57.58
+0.08
57.5857.5857.5809:39 PM
Aug 29 Crude Oil WTI57.43
+0.08
57.4357.4357.4309:39 PM
Sep 29 Crude Oil WTI57.26
+0.08
57.2657.2657.2609:39 PM
Oct 29 Crude Oil WTI57.15
+0.07
57.1557.1557.1509:38 PM
Nov 29 Crude Oil WTI57.01
+0.07
57.0157.0157.0109:37 PM
Dec 29 Crude Oil WTI56.95
+0.07
56.9556.9556.9511:52 PM
Jan 30 Crude Oil WTI56.78
+0.08
56.7856.7856.7809:38 PM
Feb 30 Crude Oil WTI56.57
+0.08
56.5756.5756.5709:39 PM
Mar 30 Crude Oil WTI56.43
+0.09
56.4356.4356.4309:39 PM
Apr 30 Crude Oil WTI56.31
+0.1
56.3156.3156.3109:37 PM
May 30 Crude Oil WTI56.2
+0.1
56.256.256.209:38 PM
Jun 30 Crude Oil WTI56.12
+0.11
56.1256.1256.1209:39 PM
Jul 30 Crude Oil WTI55.99
+0.12
55.9955.9955.9909:38 PM
Aug 30 Crude Oil WTI55.82
+0.12
55.8255.8255.8209:38 PM
Sep 30 Crude Oil WTI55.68
+0.13
55.6855.6855.6809:38 PM
Oct 30 Crude Oil WTI55.54
+0.14
55.5455.5455.5409:38 PM
Nov 30 Crude Oil WTI55.41
+0.14
55.4155.4155.4109:37 PM
Dec 30 Crude Oil WTI55.3
+0.15
55.655.355.611:52 PM
Jan 31 Crude Oil WTI55.09
+0.15
55.0955.0955.0909:38 PM
Feb 31 Crude Oil WTI54.98
+0.16
54.9854.9854.9809:38 PM
Mar 31 Crude Oil WTI54.87
+0.16
54.8754.8754.8709:38 PM
Apr 31 Crude Oil WTI54.75
+0.16
54.7554.7554.7509:38 PM
May 31 Crude Oil WTI54.65
+0.17
54.6554.6554.6509:38 PM
Jun 31 Crude Oil WTI54.52
+0.17
54.5254.5254.5209:38 PM
Jul 31 Crude Oil WTI54.42
+0.17
54.4254.4254.4209:39 PM
Aug 31 Crude Oil WTI54.3
+0.18
54.354.354.309:39 PM
Sep 31 Crude Oil WTI54.18
+0.18
54.1854.1854.1809:38 PM
Oct 31 Crude Oil WTI54.05
+0.18
54.0554.0554.0509:38 PM
Nov 31 Crude Oil WTI53.95
+0.19
53.9553.9553.9509:38 PM
Dec 31 Crude Oil WTI53.75
+0.19
54.553.7554.511:52 PM
Jan 32 Crude Oil WTI53.6
+0.19
53.653.653.609:38 PM
Feb 32 Crude Oil WTI53.52
+0.19
53.5253.5253.5209:39 PM
Mar 32 Crude Oil WTI53.44
+0.19
53.4453.4453.4409:38 PM
Apr 32 Crude Oil WTI53.37
+0.19
53.3753.3753.3709:37 PM
May 32 Crude Oil WTI53.28
+0.19
53.2853.2853.2809:39 PM
Jun 32 Crude Oil WTI53.18
+0.19
53.1853.1853.1809:38 PM
Jul 32 Crude Oil WTI53.06
+0.19
53.0653.0653.0609:37 PM
Aug 32 Crude Oil WTI52.95
+0.19
52.9552.9552.9509:38 PM
Sep 32 Crude Oil WTI52.82
+0.19
52.8252.8252.8209:38 PM
Oct 32 Crude Oil WTI52.71
+0.19
52.7152.7152.7109:39 PM
Nov 32 Crude Oil WTI52.59
+0.19
52.5952.5952.5909:37 PM
Dec 32 Crude Oil WTI52.44
+0.19
52.4452.4452.4409:38 PM
Jan 33 Crude Oil WTI52.22
+0.19
52.2252.2252.2209:38 PM
Feb 33 Crude Oil WTI52.16
+0.19
52.1652.1652.1609:39 PM
Mar 33 Crude Oil WTI52.1
+0.19
52.152.152.109:38 PM
Apr 33 Crude Oil WTI52.05
+0.19
52.0552.0552.0509:38 PM
May 33 Crude Oil WTI69.18
+17.2
69.5468.9769.4805:59 AM
Jun 33 Crude Oil WTI69.31
+17.41
69.6669.1269.5705:59 AM
Jul 33 Crude Oil WTI69.27
+17.47
69.6469.1169.5205:59 AM
Aug 33 Crude Oil WTI69.13
+17.42
69.4469.0469.3105:59 AM
Sep 33 Crude Oil WTI68.84
+17.24
69.1368.7369.0805:59 AM
Oct 33 Crude Oil WTI68.64
+17.13
68.6968.6468.6905:59 AM
Nov 33 Crude Oil WTI68.29
+16.88
68.468.2668.3705:59 AM
Dec 33 Crude Oil WTI68.02
+16.7
68.3467.868.2305:59 AM
Jan 34 Crude Oil WTI51.25
+0.19
51.2551.2551.2509:38 PM
Feb 34 Crude Oil WTI51.19
+0.19
51.1951.1951.1909:38 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