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 WTI85.91
+0.5
86.1885.6285.706:06 AM
Jun 24 Crude Oil WTI85.34
+0.48
85.685.1185.1606:06 AM
Jul 24 Crude Oil WTI84.67
+0.47
84.984.4584.506:06 AM
Aug 24 Crude Oil WTI83.95
+0.48
84.0983.7483.7406:05 AM
Sep 24 Crude Oil WTI83.1
+0.45
83.2482.982.906:06 AM
Oct 24 Crude Oil WTI82.25
+0.42
82.3482.1382.1705:55 AM
Nov 24 Crude Oil WTI81.44
+0.4
81.4781.2881.3305:55 AM
Dec 24 Crude Oil WTI80.6
+0.33
80.7980.4780.4706:06 AM
Jan 25 Crude Oil WTI79.81
+0.27
79.8579.8179.8304:41 AM
Feb 25 Crude Oil WTI79.18
+0.34
79.1879.0979.1205:19 AM
Mar 25 Crude Oil WTI78.55
+0.35
78.5578.4478.4805:56 AM
Apr 25 Crude Oil WTI77.83
+0.22
77.8877.8377.8804:42 AM
May 25 Crude Oil WTI77.07
+0.04
77.5476.4677.410:43 PM
Jun 25 Crude Oil WTI76.87
+0.3
7776.7576.7706:00 AM
Jul 25 Crude Oil WTI76.06
+0.08
76.0675.6676.0610:43 PM
Aug 25 Crude Oil WTI75.57
+0.1
75.5775.2475.5710:42 PM
Sep 25 Crude Oil WTI75.11
+0.11
75.1274.4575.1110:43 PM
Oct 25 Crude Oil WTI74.7
+0.14
74.774.2574.2510:43 PM
Nov 25 Crude Oil WTI74.33
+0.17
74.3373.9474.2510:42 PM
Dec 25 Crude Oil WTI74.25
+0.27
74.3574.1374.1705:59 AM
Jan 26 Crude Oil WTI73.58
+0.21
73.5873.2373.5810:43 PM
Feb 26 Crude Oil WTI73.18
+0.23
73.1872.8873.1810:42 PM
Mar 26 Crude Oil WTI72.8
+0.24
72.872.1972.810:43 PM
Apr 26 Crude Oil WTI72.45
+0.26
72.4572.4572.4510:44 PM
May 26 Crude Oil WTI72.14
+0.28
72.1472.1472.1410:42 PM
Jun 26 Crude Oil WTI71.81
+0.26
71.9171.1771.5910:42 PM
Jul 26 Crude Oil WTI71.46
+0.26
71.4671.4671.4610:44 PM
Aug 26 Crude Oil WTI71.13
+0.27
71.1371.1371.1310:43 PM
Sep 26 Crude Oil WTI70.82
+0.28
70.8270.3970.8210:43 PM
Oct 26 Crude Oil WTI70.54
+0.29
70.5470.5470.5410:43 PM
Nov 26 Crude Oil WTI70.28
+0.28
70.2870.2870.2810:42 PM
Dec 26 Crude Oil WTI70.23
+0.2
70.2870.1370.1905:55 AM
Jan 27 Crude Oil WTI69.74
+0.3
69.7469.7469.7409:38 PM
Feb 27 Crude Oil WTI69.44
+0.3
69.4469.4469.4409:38 PM
Mar 27 Crude Oil WTI69.18
+0.31
69.1869.1869.1809:39 PM
Apr 27 Crude Oil WTI68.93
+0.32
68.9368.9368.9309:38 PM
May 27 Crude Oil WTI68.7
+0.34
68.768.768.709:37 PM
Jun 27 Crude Oil WTI68.49
+0.34
68.4968.4968.4910:44 PM
Jul 27 Crude Oil WTI68.24
+0.33
68.2468.2468.2409:38 PM
Aug 27 Crude Oil WTI68.04
+0.33
68.0468.0468.0409:37 PM
Sep 27 Crude Oil WTI67.85
+0.33
67.8567.8567.8509:39 PM
Oct 27 Crude Oil WTI67.67
+0.33
67.6767.6767.6709:37 PM
Nov 27 Crude Oil WTI67.45
+0.31
67.4567.4567.4509:37 PM
Dec 27 Crude Oil WTI67.3
+0.3
67.3966.8967.310:43 PM
Jan 28 Crude Oil WTI67.09
+0.3
67.0967.0967.0909:39 PM
Feb 28 Crude Oil WTI66.82
+0.29
66.8266.8266.8209:39 PM
Mar 28 Crude Oil WTI66.65
+0.29
66.6566.6566.6509:39 PM
Apr 28 Crude Oil WTI66.5
+0.29
66.566.566.509:38 PM
May 28 Crude Oil WTI66.38
+0.28
66.3866.3866.3809:39 PM
Jun 28 Crude Oil WTI66.25
+0.28
66.2566.2566.2509:39 PM
Jul 28 Crude Oil WTI66.08
+0.28
66.0866.0866.0809:37 PM
Aug 28 Crude Oil WTI65.88
+0.27
65.8865.8865.8809:38 PM
Sep 28 Crude Oil WTI65.79
+0.27
65.7965.7965.7909:38 PM
Oct 28 Crude Oil WTI65.69
+0.26
65.6965.6965.6909:39 PM
Nov 28 Crude Oil WTI65.6
+0.26
65.665.665.609:39 PM
Dec 28 Crude Oil WTI65.48
+0.25
65.4865.2765.2710:42 PM
Jan 29 Crude Oil WTI65.3
+0.24
65.365.365.309:38 PM
Feb 29 Crude Oil WTI65.19
+0.23
65.1965.1965.1909:39 PM
Mar 29 Crude Oil WTI65.09
+0.22
65.0965.0965.0909:38 PM
Apr 29 Crude Oil WTI64.97
+0.2
64.9764.9764.9709:39 PM
May 29 Crude Oil WTI64.9
+0.19
64.964.964.909:39 PM
Jun 29 Crude Oil WTI64.84
+0.18
64.8464.8464.8409:39 PM
Jul 29 Crude Oil WTI64.69
+0.17
64.6964.6964.6909:39 PM
Aug 29 Crude Oil WTI64.61
+0.16
64.6164.6164.6109:39 PM
Sep 29 Crude Oil WTI64.53
+0.16
64.5364.5364.5309:39 PM
Oct 29 Crude Oil WTI64.49
+0.15
64.4964.4964.4909:38 PM
Nov 29 Crude Oil WTI64.45
+0.14
64.4564.4564.4509:37 PM
Dec 29 Crude Oil WTI64.42
+0.13
64.4264.4264.4210:42 PM
Jan 30 Crude Oil WTI64.39
+0.12
64.3964.3964.3909:38 PM
Feb 30 Crude Oil WTI64.3
+0.11
64.364.364.309:39 PM
Mar 30 Crude Oil WTI64.21
+0.1
64.2164.2164.2109:39 PM
Apr 30 Crude Oil WTI64.11
+0.09
64.1164.1164.1109:37 PM
May 30 Crude Oil WTI64.09
+0.08
64.0964.0964.0909:39 PM
Jun 30 Crude Oil WTI64.03
+0.07
64.0364.0364.0309:39 PM
Jul 30 Crude Oil WTI64.05
+0.07
64.0564.0564.0509:38 PM
Aug 30 Crude Oil WTI64.01
+0.07
64.0164.0164.0109:38 PM
Sep 30 Crude Oil WTI64.01
+0.07
64.0164.0164.0109:38 PM
Oct 30 Crude Oil WTI63.97
+0.07
63.9763.9763.9709:38 PM
Nov 30 Crude Oil WTI63.96
+0.07
63.9663.9663.9609:37 PM
Dec 30 Crude Oil WTI63.89
+0.07
63.8963.8963.8910:42 PM
Jan 31 Crude Oil WTI63.9
+0.07
63.963.963.909:38 PM
Feb 31 Crude Oil WTI63.84
+0.07
63.8463.8463.8409:38 PM
Mar 31 Crude Oil WTI63.86
+0.07
63.8663.8663.8609:38 PM
Apr 31 Crude Oil WTI63.86
+0.07
63.8663.8663.8609:38 PM
May 31 Crude Oil WTI63.82
+0.07
63.8263.8263.8209:39 PM
Jun 31 Crude Oil WTI63.66
+0.07
63.6663.6663.6609:39 PM
Jul 31 Crude Oil WTI63.83
+0.07
63.8363.8363.8309:39 PM
Aug 31 Crude Oil WTI63.84
+0.07
63.8463.8463.8409:39 PM
Sep 31 Crude Oil WTI63.78
+0.07
63.7863.7863.7809:38 PM
Oct 31 Crude Oil WTI63.8
+0.07
63.863.863.809:38 PM
Nov 31 Crude Oil WTI63.81
+0.07
63.8163.8163.8109:39 PM
Dec 31 Crude Oil WTI63.69
+0.07
63.6963.6963.6910:43 PM
Jan 32 Crude Oil WTI63.67
+0.07
63.6763.6763.6709:38 PM
Feb 32 Crude Oil WTI63.65
+0.07
63.6563.6563.6509:39 PM
Mar 32 Crude Oil WTI63.64
+0.07
63.6463.6463.6409:39 PM
Apr 32 Crude Oil WTI63.64
+0.07
63.6463.6463.6409:37 PM
May 32 Crude Oil WTI63.59
+0.07
63.5963.5963.5909:39 PM
Jun 32 Crude Oil WTI63.54
+0.07
63.5463.5463.5409:38 PM
Jul 32 Crude Oil WTI63.65
+0.07
63.6563.6563.6509:37 PM
Aug 32 Crude Oil WTI63.68
+0.07
63.6863.6863.6809:38 PM
Sep 32 Crude Oil WTI63.68
+0.07
63.6863.6863.6809:38 PM
Oct 32 Crude Oil WTI63.64
+0.07
63.6463.6463.6409:39 PM
Nov 32 Crude Oil WTI63.62
+0.07
63.6263.6263.6209:37 PM
Dec 32 Crude Oil WTI63.59
+0.07
63.5963.5963.5910:43 PM
Jan 33 Crude Oil WTI63.53
+0.07
63.5363.5363.5309:38 PM
Feb 33 Crude Oil WTI63.52
+0.07
63.5263.5263.5209:39 PM
Mar 33 Crude Oil WTI63.51
+0.07
63.5163.5163.5109:38 PM
Apr 33 Crude Oil WTI63.5
+0.07
63.563.563.509:38 PM
May 33 Crude Oil WTI63.53
+0.07
63.5363.5363.5309:37 PM
Jun 33 Crude Oil WTI63.53
+0.07
63.5363.5363.5309:37 PM
Jul 33 Crude Oil WTI63.53
+0.07
63.5363.5363.5309:38 PM
Aug 33 Crude Oil WTI63.57
+0.07
63.5763.5763.5709:39 PM
Sep 33 Crude Oil WTI63.58
+0.07
63.5863.5863.5809:39 PM
Oct 33 Crude Oil WTI63.61
+0.07
63.6163.6163.6109:39 PM
Nov 33 Crude Oil WTI63.59
+0.07
63.5963.5963.5909:38 PM
Dec 33 Crude Oil WTI63.58
+0.07
63.5863.5863.5810:43 PM
Jan 34 Crude Oil WTI63.51
+0.07
63.5163.5163.5109:38 PM
Feb 34 Crude Oil WTI63.53
+0.07
63.5363.5363.5309:38 PM
Mar 34 Crude Oil WTI63.49
+0.07
63.4963.4963.4909:38 PM
Apr 34 Crude Oil WTI63.48
+0.07
63.4863.4863.4809:38 PM
May 34 Crude Oil WTI63.52
+0.07
63.5263.5263.5209:38 PM
Jun 34 Crude Oil WTI63.5
+0.07
63.563.563.509:38 PM
Jul 34 Crude Oil WTI63.46
+0.07
63.4663.4663.4609:38 PM
Aug 34 Crude Oil WTI63.47
+0.07
63.4763.4763.4709:38 PM
Sep 34 Crude Oil WTI63.47
+0.07
63.4763.4763.4709:38 PM
Oct 34 Crude Oil WTI63.5
+0.07
63.563.563.509:39 PM
Nov 34 Crude Oil WTI63.5
+0.07
63.563.563.509:38 PM
Dec 34 Crude Oil WTI63.58
+0.07
63.5863.5863.5810:43 PM
Jan 35 Crude Oil WTI63.51
+0.07
63.5163.5163.5109:38 PM
Feb 35 Crude Oil WTI63.45
+0.07
63.4563.4563.4509:38 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

62°F

Overcast
weather-icon

Day 75º

Night 52º

21.80 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 15, 2024
Farm Business
Farm Progress America, April 15, 2024
Farm Progress America, April 15, 2024

Apr 15, 2024

Farm Progress America, April 12, 2024
Farm Business
Farm Progress America, April 12, 2024
Farm Progress America, April 12, 2024

Apr 12, 2024

Farm Progress America, April 11, 2024
Farm Business
Farm Progress America, April 11, 2024
Farm Progress America, April 11, 2024

Apr 11, 2024

Recent Headlines
Feb 22 - Feb 24, 2024
The New York Farm Show is the leading farm show in the Northeast since 1985.
LEARN MORE