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 24 Crude Oil WTI82.59
-0.1
82.8982.5582.7901:30 AM
Jun 24 Crude Oil WTI82.11
-0.04
82.3782.0582.2801:30 AM
Jul 24 Crude Oil WTI81.63
+0.02
81.8781.5881.7801:30 AM
Aug 24 Crude Oil WTI81.19
+0.19
81.2981.0381.2301:25 AM
Sep 24 Crude Oil WTI80.43
+0.12
80.6380.3780.5401:28 AM
Oct 24 Crude Oil WTI79.78
+0.17
79.9479.7879.801:00 AM
Nov 24 Crude Oil WTI79.14
+0.19
79.2879.1179.1101:11 AM
Dec 24 Crude Oil WTI78.45
+0.14
78.6578.3978.5401:28 AM
Jan 25 Crude Oil WTI77.89
+0.21
77.977.7977.7910:01 PM
Feb 25 Crude Oil WTI77.08
-1.9
78.9577.0678.8410:54 PM
Mar 25 Crude Oil WTI76.76
+0.24
76.7676.7676.7601:15 AM
Apr 25 Crude Oil WTI76
-1.76
77.587677.5810:56 PM
May 25 Crude Oil WTI75.53
-1.7
75.9975.5375.810:55 PM
Jun 25 Crude Oil WTI75.33
+0.24
75.4475.1975.3401:15 AM
Jul 25 Crude Oil WTI74.63
-1.6
74.6374.6374.6310:55 PM
Aug 25 Crude Oil WTI74.19
-1.56
74.1974.1974.1910:54 PM
Sep 25 Crude Oil WTI73.8
-1.5
75.0873.875.0810:55 PM
Oct 25 Crude Oil WTI73.44
-1.45
74.6973.4474.6910:55 PM
Nov 25 Crude Oil WTI73.11
-1.41
73.1173.1173.1110:54 PM
Dec 25 Crude Oil WTI72.96
+0.15
73.1872.9472.9801:30 AM
Jan 26 Crude Oil WTI72.45
-1.33
72.4572.4572.4510:55 PM
Feb 26 Crude Oil WTI72.1
-1.28
72.172.172.110:55 PM
Mar 26 Crude Oil WTI71.75
-1.27
71.7571.7571.7510:55 PM
Apr 26 Crude Oil WTI71.43
-1.25
71.4371.4371.4310:56 PM
May 26 Crude Oil WTI71.16
-1.2
71.1671.1671.1610:54 PM
Jun 26 Crude Oil WTI70.87
-1.18
72.1770.7872.0110:54 PM
Jul 26 Crude Oil WTI70.55
-1.16
70.5570.5570.5510:56 PM
Aug 26 Crude Oil WTI70.24
-1.14
70.2470.2470.2410:55 PM
Sep 26 Crude Oil WTI69.96
-1.12
69.9669.9669.9610:55 PM
Oct 26 Crude Oil WTI69.7
-1.1
69.769.769.710:55 PM
Nov 26 Crude Oil WTI69.48
-1.07
69.6569.4869.6510:54 PM
Dec 26 Crude Oil WTI69.49
+0.2
69.5969.4169.4112:37 AM
Jan 27 Crude Oil WTI69.04
-0.99
69.0469.0469.0409:38 PM
Feb 27 Crude Oil WTI68.76
-0.98
68.7668.7668.7609:38 PM
Mar 27 Crude Oil WTI68.52
-0.96
68.5268.5268.5209:38 PM
Apr 27 Crude Oil WTI68.31
-0.93
68.3168.3168.3109:38 PM
May 27 Crude Oil WTI68.1
-0.92
68.168.168.109:37 PM
Jun 27 Crude Oil WTI67.91
-0.9
67.9167.9167.9110:56 PM
Jul 27 Crude Oil WTI67.67
-0.89
67.6767.6767.6709:38 PM
Aug 27 Crude Oil WTI67.46
-0.9
67.4667.4667.4609:37 PM
Sep 27 Crude Oil WTI67.28
-0.89
67.2867.2867.2809:39 PM
Oct 27 Crude Oil WTI67.13
-0.87
67.1367.1367.1309:37 PM
Nov 27 Crude Oil WTI66.96
-0.82
66.9666.9666.9609:37 PM
Dec 27 Crude Oil WTI66.84
-0.8
67.7966.8467.7910:55 PM
Jan 28 Crude Oil WTI66.65
-0.78
66.6566.6566.6509:39 PM
Feb 28 Crude Oil WTI66.38
-0.78
66.3866.3866.3809:38 PM
Mar 28 Crude Oil WTI66.23
-0.77
66.2366.2366.2309:39 PM
Apr 28 Crude Oil WTI66.09
-0.76
66.0966.0966.0909:38 PM
May 28 Crude Oil WTI65.98
-0.75
65.9865.9865.9809:39 PM
Jun 28 Crude Oil WTI65.86
-0.74
65.8665.8665.8609:38 PM
Jul 28 Crude Oil WTI65.7
-0.73
65.765.765.709:37 PM
Aug 28 Crude Oil WTI65.5
-0.73
65.565.565.509:38 PM
Sep 28 Crude Oil WTI65.42
-0.72
65.4265.4265.4209:38 PM
Oct 28 Crude Oil WTI65.33
-0.71
65.3365.3365.3309:39 PM
Nov 28 Crude Oil WTI65.24
-0.71
65.2465.2465.2409:39 PM
Dec 28 Crude Oil WTI65.13
-0.7
65.9565.1365.9510:55 PM
Jan 29 Crude Oil WTI64.94
-0.7
64.9464.9464.9409:38 PM
Feb 29 Crude Oil WTI64.83
-0.69
64.8364.8364.8309:39 PM
Mar 29 Crude Oil WTI64.72
-0.69
64.7264.7264.7209:38 PM
Apr 29 Crude Oil WTI64.6
-0.68
64.664.664.609:38 PM
May 29 Crude Oil WTI64.52
-0.68
64.5264.5264.5209:38 PM
Jun 29 Crude Oil WTI64.45
-0.68
64.4564.4564.4509:39 PM
Jul 29 Crude Oil WTI64.31
-0.67
64.3164.3164.3109:39 PM
Aug 29 Crude Oil WTI64.22
-0.67
64.2264.2264.2209:38 PM
Sep 29 Crude Oil WTI64.15
-0.66
64.1564.1564.1509:39 PM
Oct 29 Crude Oil WTI64.1
-0.66
64.164.164.109:38 PM
Nov 29 Crude Oil WTI64.07
-0.65
64.0764.0764.0709:37 PM
Dec 29 Crude Oil WTI64.03
-0.65
64.0364.0364.0310:55 PM
Jan 30 Crude Oil WTI64
-0.65
64646409:38 PM
Feb 30 Crude Oil WTI63.9
-0.65
63.963.963.909:39 PM
Mar 30 Crude Oil WTI63.81
-0.65
63.8163.8163.8109:39 PM
Apr 30 Crude Oil WTI63.7
-0.65
63.763.763.709:37 PM
May 30 Crude Oil WTI63.68
-0.65
63.6863.6863.6809:38 PM
Jun 30 Crude Oil WTI63.61
-0.65
63.6163.6163.6109:39 PM
Jul 30 Crude Oil WTI63.63
-0.65
63.6363.6363.6309:38 PM
Aug 30 Crude Oil WTI63.58
-0.65
63.5863.5863.5809:38 PM
Sep 30 Crude Oil WTI63.58
-0.65
63.5863.5863.5809:38 PM
Oct 30 Crude Oil WTI63.53
-0.65
63.5363.5363.5309:38 PM
Nov 30 Crude Oil WTI63.52
-0.65
63.5263.5263.5209:37 PM
Dec 30 Crude Oil WTI63.41
-0.65
64.563.4164.510:55 PM
Jan 31 Crude Oil WTI63.42
-0.65
63.4263.4263.4209:38 PM
Feb 31 Crude Oil WTI63.36
-0.65
63.3663.3663.3609:37 PM
Mar 31 Crude Oil WTI63.38
-0.65
63.3863.3863.3809:38 PM
Apr 31 Crude Oil WTI63.38
-0.65
63.3863.3863.3809:37 PM
May 31 Crude Oil WTI63.34
-0.65
63.3463.3463.3409:38 PM
Jun 31 Crude Oil WTI63.18
-0.65
63.1863.1863.1809:38 PM
Jul 31 Crude Oil WTI63.35
-0.65
63.3563.3563.3509:38 PM
Aug 31 Crude Oil WTI63.36
-0.65
63.3663.3663.3609:39 PM
Sep 31 Crude Oil WTI63.3
-0.65
63.363.363.309:37 PM
Oct 31 Crude Oil WTI63.32
-0.65
63.3263.3263.3209:38 PM
Nov 31 Crude Oil WTI63.33
-0.65
63.3363.3363.3309:38 PM
Dec 31 Crude Oil WTI63.21
-0.65
63.2163.2163.2110:55 PM
Jan 32 Crude Oil WTI63.19
-0.65
63.1963.1963.1909:37 PM
Feb 32 Crude Oil WTI63.17
-0.65
63.1763.1763.1709:38 PM
Mar 32 Crude Oil WTI63.16
-0.65
63.1663.1663.1609:38 PM
Apr 32 Crude Oil WTI63.16
-0.65
63.1663.1663.1609:37 PM
May 32 Crude Oil WTI63.11
-0.65
63.1163.1163.1109:39 PM
Jun 32 Crude Oil WTI63.06
-0.65
63.0663.0663.0609:38 PM
Jul 32 Crude Oil WTI63.17
-0.65
63.1763.1763.1709:37 PM
Aug 32 Crude Oil WTI63.2
-0.65
63.263.263.209:38 PM
Sep 32 Crude Oil WTI63.2
-0.65
63.263.263.209:37 PM
Oct 32 Crude Oil WTI63.16
-0.65
63.1663.1663.1609:39 PM
Nov 32 Crude Oil WTI63.14
-0.65
63.1463.1463.1409:37 PM
Dec 32 Crude Oil WTI63.11
-0.65
63.1163.1163.1110:55 PM
Jan 33 Crude Oil WTI63.05
-0.65
63.0563.0563.0509:38 PM
Feb 33 Crude Oil WTI63.04
-0.65
63.0463.0463.0409:39 PM
Mar 33 Crude Oil WTI63.03
-0.65
63.0363.0363.0309:38 PM
Apr 33 Crude Oil WTI63.02
-0.65
63.0263.0263.0209:37 PM
May 33 Crude Oil WTI63.05
-0.65
63.0563.0563.0509:37 PM
Jun 33 Crude Oil WTI63.05
-0.65
63.0563.0563.0509:37 PM
Jul 33 Crude Oil WTI63.05
-0.65
63.0563.0563.0509:37 PM
Aug 33 Crude Oil WTI63.09
-0.65
63.0963.0963.0909:38 PM
Sep 33 Crude Oil WTI63.1
-0.65
63.163.163.109:38 PM
Oct 33 Crude Oil WTI63.13
-0.65
63.1363.1363.1309:38 PM
Nov 33 Crude Oil WTI63.11
-0.65
63.1163.1163.1109:38 PM
Dec 33 Crude Oil WTI63.1
-0.65
63.163.163.110:55 PM
Jan 34 Crude Oil WTI63.03
-0.65
63.0363.0363.0309:38 PM
Feb 34 Crude Oil WTI63.05
-0.65
63.0563.0563.0509:38 PM
Mar 34 Crude Oil WTI63.01
-0.65
63.0163.0163.0109:38 PM
Apr 34 Crude Oil WTI63
-0.65
63636309:38 PM
May 34 Crude Oil WTI63.04
-0.65
63.0463.0463.0409:38 PM
Jun 34 Crude Oil WTI63.02
-0.65
63.0263.0263.0209:38 PM
Jul 34 Crude Oil WTI62.98
-0.65
62.9862.9862.9809:38 PM
Aug 34 Crude Oil WTI62.99
-0.65
62.9962.9962.9909:38 PM
Sep 34 Crude Oil WTI62.99
-0.65
62.9962.9962.9909:37 PM
Oct 34 Crude Oil WTI63.02
-0.65
63.0263.0263.0209:38 PM
Nov 34 Crude Oil WTI63.02
-0.65
63.0263.0263.0209:38 PM
Dec 34 Crude Oil WTI63.1
-0.65
63.163.163.110:55 PM
Jan 35 Crude Oil WTI63.03
-0.65
63.0363.0363.0309:38 PM
Feb 35 Crude Oil WTI62.97
-0.65
62.9762.9762.9709:38 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
All Markets

Current Conditions for

Boone, IA

61°F

Sunny
weather-icon

Day 61º

Night 51º

7.50 mph
See Detailed Weather Report

Enter a zip code to see the weather conditions for a different location.

Editor's Choice

Recommended

Farm Progress America, April 17, 2024
Farm Business
Farm Progress America, April 17, 2024
Farm Progress America, April 17, 2024

Apr 17, 2024

Farm Progress America, April 16, 2024
Farm Business
Farm Progress America, April 16, 2024
Farm Progress America, April 16, 2024

Apr 16, 2024

FP Next podcast
Farm Life
FP Next: Finding affordable health care coverage
FP Next: Finding affordable health care coverage

Apr 16, 2024

Recent Headlines
Aug 27 - Aug 29, 2024
The nation’s largest outdoor farm event that annually hosts over 600 exhibitors from around the world.
LEARN MORE