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
Jun 24 Crude Oil WTI79.06
+0.06
79.1779.0279.1511:46 PM
Jul 24 Crude Oil WTI78.52
+0.08
78.6178.4878.611:45 PM
Aug 24 Crude Oil WTI77.94
+0.09
78.0377.9178.0311:45 PM
Sep 24 Crude Oil WTI77.29
+0.07
77.3477.2777.3411:42 PM
Oct 24 Crude Oil WTI76.7
+0.11
76.776.776.710:00 PM
Nov 24 Crude Oil WTI76.11
+0.1
76.1276.1176.1210:42 PM
Dec 24 Crude Oil WTI75.52
+0.07
75.5875.4775.4711:31 PM
Jan 25 Crude Oil WTI75.02
+0.11
75.0275.0275.0210:00 PM
Feb 25 Crude Oil WTI74.49
+0.11
74.4974.4974.4910:59 PM
Mar 25 Crude Oil WTI74.03
+0.14
74.03747410:40 PM
Apr 25 Crude Oil WTI73.44
-2.31
74.973.4474.8609:04 PM
May 25 Crude Oil WTI73.02
-2.27
74.772.9974.6609:04 PM
Jun 25 Crude Oil WTI72.75
+0.11
72.7872.7472.7410:56 PM
Jul 25 Crude Oil WTI72.24
-2.19
73.572.2473.509:04 PM
Aug 25 Crude Oil WTI71.86
-2.14
71.8671.8671.8609:04 PM
Sep 25 Crude Oil WTI71.51
-2.1
71.5171.5171.5109:04 PM
Oct 25 Crude Oil WTI71.19
-2.06
71.1971.1971.1909:04 PM
Nov 25 Crude Oil WTI70.9
-2.03
70.970.870.809:04 PM
Dec 25 Crude Oil WTI70.74
+0.11
70.7670.7170.7311:00 PM
Jan 26 Crude Oil WTI70.31
-1.95
70.3170.3170.3109:04 PM
Feb 26 Crude Oil WTI69.99
-1.92
69.9969.9969.9909:04 PM
Mar 26 Crude Oil WTI69.68
-1.89
69.6869.6869.6809:04 PM
Apr 26 Crude Oil WTI69.4
-1.86
69.469.469.409:04 PM
May 26 Crude Oil WTI69.16
-1.83
69.1669.1669.1609:04 PM
Jun 26 Crude Oil WTI68.92
-1.79
70.2768.8670.2109:04 PM
Jul 26 Crude Oil WTI68.63
-1.76
68.6368.6368.6309:04 PM
Aug 26 Crude Oil WTI68.37
-1.73
68.3768.3768.3709:04 PM
Sep 26 Crude Oil WTI68.13
-1.7
68.1368.1368.1309:04 PM
Oct 26 Crude Oil WTI67.92
-1.67
67.9267.9267.9209:04 PM
Nov 26 Crude Oil WTI67.75
-1.63
67.7567.7567.7509:04 PM
Dec 26 Crude Oil WTI67.56
-1.61
69.1267.3869.1209:04 PM
Jan 27 Crude Oil WTI67.32
-1.59
67.3267.3267.3209:04 PM
Feb 27 Crude Oil WTI67.09
-1.57
67.0967.0967.0909:04 PM
Mar 27 Crude Oil WTI66.88
-1.55
66.8866.8866.8809:04 PM
Apr 27 Crude Oil WTI66.7
-1.53
66.766.7009:38 PM
May 27 Crude Oil WTI66.54unch —66.5466.54009:37 PM
Jun 27 Crude Oil WTI66.37
-1.48
66.3766.3766.3709:04 PM
Jul 27 Crude Oil WTI66.16unch —66.1666.16009:38 PM
Aug 27 Crude Oil WTI65.98
-1.47
65.9865.98009:37 PM
Sep 27 Crude Oil WTI65.82
-1.46
65.8265.82009:39 PM
Oct 27 Crude Oil WTI65.69
-1.43
65.6965.69009:37 PM
Nov 27 Crude Oil WTI65.56unch —65.5665.56009:37 PM
Dec 27 Crude Oil WTI65.49
-1.36
65.965.3165.8509:04 PM
Jan 28 Crude Oil WTI65.35unch —65.3565.35009:39 PM
Feb 28 Crude Oil WTI65.16
-1.33
65.1665.16009:38 PM
Mar 28 Crude Oil WTI65
-1.32
6565009:39 PM
Apr 28 Crude Oil WTI64.87
-1.3
64.8764.87009:38 PM
May 28 Crude Oil WTI64.76unch —64.7664.76009:39 PM
Jun 28 Crude Oil WTI64.65
-1.28
64.6564.65009:38 PM
Jul 28 Crude Oil WTI64.5
-1.27
64.564.5009:37 PM
Aug 28 Crude Oil WTI64.38
-1.26
64.3864.38009:38 PM
Sep 28 Crude Oil WTI64.26unch —64.2664.26009:38 PM
Oct 28 Crude Oil WTI64.18unch —64.1864.18009:39 PM
Nov 28 Crude Oil WTI64.12unch —64.1264.12009:39 PM
Dec 28 Crude Oil WTI64.02
-1.23
64.1964.0264.1909:04 PM
Jan 29 Crude Oil WTI63.84
-1.23
63.8463.84009:38 PM
Feb 29 Crude Oil WTI63.71
-1.23
63.7163.71009:39 PM
Mar 29 Crude Oil WTI63.61
-1.23
63.6163.61009:38 PM
Apr 29 Crude Oil WTI63.49
-1.22
63.4963.49009:39 PM
May 29 Crude Oil WTI63.41
-1.22
63.4163.41009:38 PM
Jun 29 Crude Oil WTI63.33
-1.22
63.3363.33009:39 PM
Jul 29 Crude Oil WTI63.2
-1.22
63.263.2009:39 PM
Aug 29 Crude Oil WTI63.1unch —63.163.1009:38 PM
Sep 29 Crude Oil WTI63.03unch —63.0363.03009:39 PM
Oct 29 Crude Oil WTI62.99unch —62.9962.99009:38 PM
Nov 29 Crude Oil WTI62.95unch —62.9562.95009:37 PM
Dec 29 Crude Oil WTI62.91
-1.21
62.9162.8762.909:04 PM
Jan 30 Crude Oil WTI62.87unch —62.8762.87009:38 PM
Feb 30 Crude Oil WTI62.75
-1.21
62.7562.75009:39 PM
Mar 30 Crude Oil WTI62.66unch —62.6662.66009:39 PM
Apr 30 Crude Oil WTI62.54unch —62.5462.54009:37 PM
May 30 Crude Oil WTI62.51unch —62.5162.51009:38 PM
Jun 30 Crude Oil WTI62.42unch —62.4262.42009:39 PM
Jul 30 Crude Oil WTI62.44unch —62.4462.44009:38 PM
Aug 30 Crude Oil WTI62.38unch —62.3862.38009:38 PM
Sep 30 Crude Oil WTI62.37unch —62.3762.37009:38 PM
Oct 30 Crude Oil WTI62.32unch —62.3262.32009:38 PM
Nov 30 Crude Oil WTI62.3unch —62.362.3009:37 PM
Dec 30 Crude Oil WTI62.21
-1.17
62.2162.2162.2109:04 PM
Jan 31 Crude Oil WTI62.19unch —62.1962.19009:38 PM
Feb 31 Crude Oil WTI62.11
-1.17
62.1162.11009:37 PM
Mar 31 Crude Oil WTI62.1
-1.17
62.162.1009:38 PM
Apr 31 Crude Oil WTI62.08unch —62.0862.08009:37 PM
May 31 Crude Oil WTI62.01unch —62.0162.01009:38 PM
Jun 31 Crude Oil WTI61.81
-1.17
61.8161.81009:38 PM
Jul 31 Crude Oil WTI61.95unch —61.9561.95009:38 PM
Aug 31 Crude Oil WTI61.94unch —61.9461.94009:39 PM
Sep 31 Crude Oil WTI61.86
-1.17
61.8661.86009:38 PM
Oct 31 Crude Oil WTI61.86unch —61.8661.86009:38 PM
Nov 31 Crude Oil WTI61.85unch —61.8561.85009:38 PM
Dec 31 Crude Oil WTI61.71
-1.17
62.7761.7162.7709:04 PM
Jan 32 Crude Oil WTI61.68unch —61.6861.68009:37 PM
Feb 32 Crude Oil WTI61.64unch —61.6461.64009:39 PM
Mar 32 Crude Oil WTI61.62unch —61.6261.62009:38 PM
Apr 32 Crude Oil WTI61.61unch —61.6161.61009:37 PM
May 32 Crude Oil WTI61.55unch —61.5561.55009:39 PM
Jun 32 Crude Oil WTI61.48unch —61.4861.48009:38 PM
Jul 32 Crude Oil WTI61.58
-1.17
61.5861.58009:37 PM
Aug 32 Crude Oil WTI61.6unch —61.661.6009:38 PM
Sep 32 Crude Oil WTI61.59
-1.17
61.5961.59009:37 PM
Oct 32 Crude Oil WTI61.53unch —61.5361.53009:39 PM
Nov 32 Crude Oil WTI61.5unch —61.561.5009:37 PM
Dec 32 Crude Oil WTI61.46
-1.17
61.4661.4661.4609:04 PM
Jan 33 Crude Oil WTI61.4unch —61.461.4009:38 PM
Feb 33 Crude Oil WTI61.39unch —61.3961.39009:39 PM
Mar 33 Crude Oil WTI61.38
-1.17
61.3861.38009:38 PM
Apr 33 Crude Oil WTI61.37unch —61.3761.37009:37 PM
May 33 Crude Oil WTI61.4unch —61.461.4009:37 PM
Jun 33 Crude Oil WTI61.4unch —61.461.4009:37 PM
Jul 33 Crude Oil WTI61.4unch —61.461.4009:37 PM
Aug 33 Crude Oil WTI61.44
-1.17
61.4461.44009:38 PM
Sep 33 Crude Oil WTI61.45
-1.17
61.4561.45009:38 PM
Oct 33 Crude Oil WTI61.48
-1.17
61.4861.48009:38 PM
Nov 33 Crude Oil WTI61.46unch —61.4661.46009:38 PM
Dec 33 Crude Oil WTI61.45
-1.17
61.4561.4561.4509:04 PM
Jan 34 Crude Oil WTI61.38unch —61.3861.38009:38 PM
Feb 34 Crude Oil WTI61.4unch —61.461.4009:38 PM
Mar 34 Crude Oil WTI61.36unch —61.3661.36009:38 PM
Apr 34 Crude Oil WTI61.35unch —61.3561.35009:38 PM
May 34 Crude Oil WTI61.39
-1.17
61.3961.39009:38 PM
Jun 34 Crude Oil WTI61.37unch —61.3761.37009:38 PM
Jul 34 Crude Oil WTI61.33unch —61.3361.33009:38 PM
Aug 34 Crude Oil WTI61.34unch —61.3461.34009:38 PM
Sep 34 Crude Oil WTI61.34unch —61.3461.34009:38 PM
Oct 34 Crude Oil WTI61.37unch —61.3761.37009:38 PM
Nov 34 Crude Oil WTI61.37unch —61.3761.37009:38 PM
Dec 34 Crude Oil WTI61.45
-1.17
61.4561.4561.4509:04 PM
Jan 35 Crude Oil WTI61.38unch —61.3861.38009:38 PM
Feb 35 Crude Oil WTI61.32unch —61.3261.32009:38 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
Editors Choice

Recent Headlines

Cattle Genetics
Knowing beats hoping
Knowing beats hoping

May 1, 2024

Farm Business Management
DeSantis signs bill to keep lab-grown meat out of Florida
DeSantis signs bill to keep lab-grown meat out of Florida

May 1, 2024

Farm Business Management
Application now open for TSCRA Leadership Development Foundation Working Grant Program
Application now open for TSCRA Leadership Development Foundation Working Grant Program

May 1, 2024

Current Conditions for

New York, NY

67°F

Partly Sunny
weather-icon

Day 74º

Night 58º

13.45 mph
See Detailed Weather Report

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

Recommended
Aug 27 - Aug 29, 2024
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