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 WTI75.67
+1.3
75.7273.7774.3708:59 PM
Jun 23 Crude Oil WTI75.8
+1.31
75.8373.8974.4408:59 PM
Jul 23 Crude Oil WTI75.73
+1.32
75.7673.874.3808:59 PM
Aug 23 Crude Oil WTI75.44
+1.31
75.4673.5474.1108:56 PM
Sep 23 Crude Oil WTI75
+1.27
75.0373.1773.7208:59 PM
Oct 23 Crude Oil WTI74.51
+1.24
74.5372.7573.3708:38 PM
Nov 23 Crude Oil WTI74.02
+1.19
74.0472.3472.6808:11 PM
Dec 23 Crude Oil WTI73.55
+1.14
73.5971.8972.3608:59 PM
Jan 24 Crude Oil WTI73.1
+1.1
73.1271.671.8908:38 PM
Feb 24 Crude Oil WTI72.66
+1.05
72.6871.5871.7207:06 PM
Mar 24 Crude Oil WTI72.26
+1.01
72.2970.9671.2607:47 PM
Apr 24 Crude Oil WTI71.89
+0.97
71.8970.7371.0207:02 PM
May 24 Crude Oil WTI71.56
+0.94
71.5671.4971.4904:16 PM
Jun 24 Crude Oil WTI71.23
+0.9
71.3169.970.3508:45 PM
Jul 24 Crude Oil WTI70.87
+0.86
70.8770.8770.8709:39 PM
Aug 24 Crude Oil WTI70.53
+0.83
70.5370.5370.5309:39 PM
Sep 24 Crude Oil WTI70.2
+0.79
70.269.297006:29 PM
Oct 24 Crude Oil WTI69.9
+0.76
69.969.969.909:39 PM
Nov 24 Crude Oil WTI69.62
+0.72
69.6269.6269.6209:39 PM
Dec 24 Crude Oil WTI69.34
+0.67
69.568.2968.6908:59 PM
Jan 25 Crude Oil WTI68.99
+0.62
68.9968.9968.9909:39 PM
Feb 25 Crude Oil WTI68.66
+0.58
68.6668.6668.6609:39 PM
Mar 25 Crude Oil WTI68.34
+0.57
68.3467.6968.3409:39 PM
Apr 25 Crude Oil WTI68.04
+0.55
68.0468.0468.0409:39 PM
May 25 Crude Oil WTI67.77
+0.52
67.7767.7767.7709:39 PM
Jun 25 Crude Oil WTI67.51
+0.48
67.666.9367.4405:23 PM
Jul 25 Crude Oil WTI67.21
+0.45
67.2167.2167.2109:39 PM
Aug 25 Crude Oil WTI66.92
+0.42
66.9266.9266.9209:39 PM
Sep 25 Crude Oil WTI66.66
+0.4
66.6666.6666.6609:39 PM
Oct 25 Crude Oil WTI66.41
+0.37
66.4166.4166.4109:39 PM
Nov 25 Crude Oil WTI66.2
+0.35
66.266.266.209:39 PM
Dec 25 Crude Oil WTI65.98
+0.34
66.265.365.6208:45 PM
Jan 26 Crude Oil WTI65.69
+0.33
65.6965.6965.6909:39 PM
Feb 26 Crude Oil WTI65.42
+0.31
65.4265.4265.4209:39 PM
Mar 26 Crude Oil WTI65.15
+0.28
65.1565.1565.1509:39 PM
Apr 26 Crude Oil WTI64.9
+0.26
64.964.964.909:39 PM
May 26 Crude Oil WTI64.64
+0.23
64.6464.6464.6409:39 PM
Jun 26 Crude Oil WTI64.46
+0.22
64.4664.4664.4609:39 PM
Jul 26 Crude Oil WTI64.26
+0.21
64.2664.2664.2609:39 PM
Aug 26 Crude Oil WTI64.11
+0.2
64.1164.1164.1109:39 PM
Sep 26 Crude Oil WTI63.9
+0.2
63.963.963.909:39 PM
Oct 26 Crude Oil WTI63.7
+0.2
63.763.763.709:39 PM
Nov 26 Crude Oil WTI63.39
+0.15
63.3963.3963.3909:39 PM
Dec 26 Crude Oil WTI63.14
+0.12
63.562.7562.9806:35 PM
Jan 27 Crude Oil WTI62.84
+0.09
62.8462.8462.8409:39 PM
Feb 27 Crude Oil WTI62.59
+0.08
62.5962.5962.5909:39 PM
Mar 27 Crude Oil WTI62.39
+0.07
62.3962.3962.3909:39 PM
Apr 27 Crude Oil WTI62.2
+0.05
62.262.262.209:39 PM
May 27 Crude Oil WTI62.02
+0.03
62.0262.0262.0209:39 PM
Jun 27 Crude Oil WTI61.78
+0.01
61.7861.7861.7809:39 PM
Jul 27 Crude Oil WTI61.51
-0.01
61.5161.5161.5109:39 PM
Aug 27 Crude Oil WTI61.33
-0.03
61.3361.3361.3309:39 PM
Sep 27 Crude Oil WTI61.13
-0.05
61.1361.1361.1309:39 PM
Oct 27 Crude Oil WTI60.95
-0.06
60.9560.9560.9509:39 PM
Nov 27 Crude Oil WTI60.82
-0.08
60.8260.8260.8209:39 PM
Dec 27 Crude Oil WTI60.65
-0.1
60.960.6360.7505:34 PM
Jan 28 Crude Oil WTI60.41
-0.12
60.4160.4160.4109:39 PM
Feb 28 Crude Oil WTI60.19
-0.12
60.1960.1960.1909:39 PM
Mar 28 Crude Oil WTI59.99
-0.13
59.9959.9959.9909:39 PM
Apr 28 Crude Oil WTI59.79
-0.14
59.7959.7959.7909:39 PM
May 28 Crude Oil WTI59.63
-0.15
59.6359.6359.6309:39 PM
Jun 28 Crude Oil WTI59.44
-0.16
59.4459.4459.4409:39 PM
Jul 28 Crude Oil WTI59.25
-0.16
59.2559.2559.2509:39 PM
Aug 28 Crude Oil WTI59.05
-0.17
59.0559.0559.0509:39 PM
Sep 28 Crude Oil WTI58.91
-0.18
58.9158.9158.9109:39 PM
Oct 28 Crude Oil WTI58.73
-0.19
58.7358.7358.7309:39 PM
Nov 28 Crude Oil WTI58.56
-0.2
58.5658.5658.5609:39 PM
Dec 28 Crude Oil WTI58.42
-0.21
58.758.458.405:14 PM
Jan 29 Crude Oil WTI58.23
-0.22
58.2358.2358.2309:39 PM
Feb 29 Crude Oil WTI58
-0.24
58585809:39 PM
Mar 29 Crude Oil WTI57.82
-0.25
57.8257.8257.8209:39 PM
Apr 29 Crude Oil WTI57.64
-0.26
57.6457.6457.6409:39 PM
May 29 Crude Oil WTI57.39
-0.28
57.3957.3957.3909:39 PM
Jun 29 Crude Oil WTI57.23
-0.29
57.2357.2357.2309:39 PM
Jul 29 Crude Oil WTI57.06
-0.3
57.0657.0657.0609:39 PM
Aug 29 Crude Oil WTI56.86
-0.32
56.8656.8656.8609:39 PM
Sep 29 Crude Oil WTI56.66
-0.33
56.6656.6656.6609:39 PM
Oct 29 Crude Oil WTI56.49
-0.34
56.4956.4956.4909:39 PM
Nov 29 Crude Oil WTI56.32
-0.36
56.3256.3256.3209:39 PM
Dec 29 Crude Oil WTI56.22
-0.37
56.2256.2256.2209:39 PM
Jan 30 Crude Oil WTI56
-0.38
56565609:39 PM
Feb 30 Crude Oil WTI55.75
-0.39
55.7555.7555.7509:39 PM
Mar 30 Crude Oil WTI55.55
-0.4
55.5555.5555.5509:39 PM
Apr 30 Crude Oil WTI55.4
-0.4
55.455.455.409:39 PM
May 30 Crude Oil WTI55.25
-0.41
55.2555.2555.2509:39 PM
Jun 30 Crude Oil WTI55.12
-0.42
55.1255.1255.1209:39 PM
Jul 30 Crude Oil WTI54.94
-0.43
54.9454.9454.9409:39 PM
Aug 30 Crude Oil WTI54.73
-0.44
54.7354.7354.7309:39 PM
Sep 30 Crude Oil WTI54.53
-0.45
54.5354.5354.5309:39 PM
Oct 30 Crude Oil WTI54.34
-0.45
54.3454.3454.3409:39 PM
Nov 30 Crude Oil WTI54.18
-0.46
54.1854.1854.1809:39 PM
Dec 30 Crude Oil WTI54.06
-0.47
54.0654.0654.0609:39 PM
Jan 31 Crude Oil WTI53.77
-0.47
53.7753.7753.7709:39 PM
Feb 31 Crude Oil WTI53.64
-0.47
53.6453.6453.6409:39 PM
Mar 31 Crude Oil WTI53.5
-0.47
53.553.553.509:39 PM
Apr 31 Crude Oil WTI53.35
-0.47
53.3553.3553.3509:39 PM
May 31 Crude Oil WTI53.22
-0.47
53.2253.2253.2209:39 PM
Jun 31 Crude Oil WTI53.07
-0.47
53.0753.0753.0709:39 PM
Jul 31 Crude Oil WTI52.97
-0.47
52.9752.9752.9709:39 PM
Aug 31 Crude Oil WTI52.84
-0.47
52.8452.8452.8409:39 PM
Sep 31 Crude Oil WTI52.72
-0.47
52.7252.7252.7209:39 PM
Oct 31 Crude Oil WTI52.58
-0.47
52.5852.5852.5809:39 PM
Nov 31 Crude Oil WTI52.47
-0.47
52.4752.4752.4709:39 PM
Dec 31 Crude Oil WTI52.27
-0.47
52.852.2752.805:34 PM
Jan 32 Crude Oil WTI52.1
-0.47
52.152.152.109:39 PM
Feb 32 Crude Oil WTI52
-0.47
52525209:39 PM
Mar 32 Crude Oil WTI51.9
-0.47
51.951.951.909:39 PM
Apr 32 Crude Oil WTI51.8
-0.47
51.851.851.809:39 PM
May 32 Crude Oil WTI51.69
-0.47
51.6951.6951.6909:39 PM
Jun 32 Crude Oil WTI51.55
-0.47
51.5551.5551.5511:55 PM
Jul 32 Crude Oil WTI51.45
-0.47
51.4551.4551.4511:55 PM
Aug 32 Crude Oil WTI51.33
-0.47
51.3351.3351.3311:55 PM
Sep 32 Crude Oil WTI51.2
-0.47
51.251.251.209:39 PM
Oct 32 Crude Oil WTI51.08
-0.47
51.0851.0851.0809:39 PM
Nov 32 Crude Oil WTI50.96
-0.47
50.9650.9650.9609:39 PM
Dec 32 Crude Oil WTI50.8
-0.47
50.850.850.809:39 PM
Jan 33 Crude Oil WTI50.58
-0.47
50.5850.5850.5809:39 PM
Feb 33 Crude Oil WTI50.52
-0.47
50.5250.5250.5209:39 PM
Mar 33 Crude Oil WTI50.46
-0.47
50.4650.46009:39 PM
Apr 33 Crude Oil WTI50.41
-0.47
50.4150.4150.4109:39 PM
May 33 Crude Oil WTI50.34
-0.47
50.3450.3450.3409:39 PM
Jun 33 Crude Oil WTI50.26
-0.47
50.2650.2650.2609:39 PM
Jul 33 Crude Oil WTI50.16
-0.47
50.1650.1650.1609:39 PM
Aug 33 Crude Oil WTI50.07
-0.47
50.0750.0750.0709:39 PM
Sep 33 Crude Oil WTI49.96
-0.47
49.9649.9649.9609:39 PM
Oct 33 Crude Oil WTI49.87
-0.47
49.8749.8749.8709:39 PM
Nov 33 Crude Oil WTI49.77
-0.47
49.7749.7749.7709:39 PM
Dec 33 Crude Oil WTI49.68
-0.47
49.6849.6849.6809:39 PM
Jan 34 Crude Oil WTI49.61
-0.47
49.6149.6149.6109:39 PM
Feb 34 Crude Oil WTI49.55
-0.47
49.5549.5549.5509:39 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

Special Report

Planting corn field in Iowa at sunset
Marketing
USDA surprises with larger than expected corn expansionUSDA surprises with larger than expected corn expansion
byBen Potter
Mar 31, 2023
6 Min Read
Editor's Choice

Recommended

Forest restoration and beef biosecurity
Crops
Restoring forests, promoting beef biosecurity
Restoring forests, promoting beef biosecurity

Mar 31, 2023

Orion Samuelson turns 89
Max Armstrong
Farm Progress America, March 31, 2023
Farm Progress America, March 31, 2023

Mar 31, 2023

Midwest Digest
Max Armstrong
Midwest Digest, March 30, 2023
Midwest Digest, March 30, 2023

Mar 30, 2023

Recent Headlines
Aug 29 - Aug 31, 2023
Farm Progress Show annually hosts more than 600 exhibitors displaying new farm equipment, tractors, combines and farm implements; seed and crop protection products; and many additional farm supplies and services.
LEARN MORE
Subscribe to receive top agriculture news
Be informed daily with these free e-newsletters