Sponsored By
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
Nov 23 Crude Oil WTI89.55
-0.11
90.9888.3789.306:39 PM
Dec 23 Crude Oil WTI88.27
-0.07
89.587.1588.0706:39 PM
Jan 24 Crude Oil WTI87.05
-0.01
88.1185.9486.7806:38 PM
Feb 24 Crude Oil WTI85.81
-0.02
86.884.7885.6506:38 PM
Mar 24 Crude Oil WTI84.75
+0.01
85.6683.7584.6306:38 PM
Apr 24 Crude Oil WTI83.81
+0.01
84.6682.8783.5306:38 PM
May 24 Crude Oil WTI83unch —83.7782.182.5106:38 PM
Jun 24 Crude Oil WTI82.3
+0.01
83.1481.4282.1406:38 PM
Jul 24 Crude Oil WTI81.6
-0.01
82.3180.9581.106:38 PM
Aug 24 Crude Oil WTI80.99
+0.01
81.780.3580.6306:38 PM
Sep 24 Crude Oil WTI80.43
+0.03
81.1279.6680.1906:38 PM
Oct 24 Crude Oil WTI79.86
-0.47
80.4579.780.3911:38 PM
Nov 24 Crude Oil WTI79.34
-0.44
79.9379.1379.511:38 PM
Dec 24 Crude Oil WTI79
+0.11
79.6978.1978.7206:38 PM
Jan 25 Crude Oil WTI78.37
-0.36
78.3778.3778.3711:38 PM
Feb 25 Crude Oil WTI77.87
-0.32
77.8777.8777.8711:37 PM
Mar 25 Crude Oil WTI77.39
-0.29
77.7177.2777.5911:38 PM
Apr 25 Crude Oil WTI76.94
-0.26
77.376.9477.311:39 PM
May 25 Crude Oil WTI76.54
-0.22
76.8176.5476.8111:38 PM
Jun 25 Crude Oil WTI76.28
+0.14
76.775.6175.9506:38 PM
Jul 25 Crude Oil WTI75.7
-0.16
75.775.775.711:38 PM
Aug 25 Crude Oil WTI75.29
-0.12
75.2975.2975.2911:37 PM
Sep 25 Crude Oil WTI74.89
-0.1
75.0174.7974.8911:38 PM
Oct 25 Crude Oil WTI74.52
-0.07
74.5274.5274.5211:39 PM
Nov 25 Crude Oil WTI74.18
-0.05
74.1874.1874.1811:38 PM
Dec 25 Crude Oil WTI74.05
+0.21
74.5273.3673.6506:38 PM
Jan 26 Crude Oil WTI73.45unch —73.4573.4573.4511:38 PM
Feb 26 Crude Oil WTI73.07
+0.01
73.0773.0773.0711:38 PM
Mar 26 Crude Oil WTI72.71
+0.02
72.7172.7172.7111:38 PM
Apr 26 Crude Oil WTI72.38
+0.05
72.3872.3872.3811:39 PM
May 26 Crude Oil WTI72.08
+0.08
72.0872.0872.0811:37 PM
Jun 26 Crude Oil WTI71.91
+0.15
71.9171.9171.9104:47 PM
Jul 26 Crude Oil WTI71.42
+0.1
71.4271.4271.4211:39 PM
Aug 26 Crude Oil WTI71.11
+0.12
71.1171.1171.1111:38 PM
Sep 26 Crude Oil WTI70.82
+0.13
70.8270.8270.8211:38 PM
Oct 26 Crude Oil WTI70.54
+0.14
70.5470.5470.5411:38 PM
Nov 26 Crude Oil WTI70.29
+0.19
70.2970.2970.2911:38 PM
Dec 26 Crude Oil WTI70.3
+0.28
70.370.370.301:29 PM
Jan 27 Crude Oil WTI69.7
+0.23
69.769.769.709:37 PM
Feb 27 Crude Oil WTI69.4
+0.23
69.469.469.409:38 PM
Mar 27 Crude Oil WTI69.11
+0.23
69.1169.1169.1109:38 PM
Apr 27 Crude Oil WTI68.85
+0.24
68.8568.8568.8509:37 PM
May 27 Crude Oil WTI68.6
+0.25
68.668.668.609:37 PM
Jun 27 Crude Oil WTI68.33
+0.27
68.3368.2668.2911:39 PM
Jul 27 Crude Oil WTI68.02
+0.28
68.0268.0268.0209:37 PM
Aug 27 Crude Oil WTI67.78
+0.29
67.7867.7867.7809:37 PM
Sep 27 Crude Oil WTI67.57
+0.31
67.5767.5767.5709:38 PM
Oct 27 Crude Oil WTI67.37
+0.33
67.3767.3767.3709:37 PM
Nov 27 Crude Oil WTI67.15
+0.33
67.1567.1567.1509:37 PM
Dec 27 Crude Oil WTI67
+0.09
67676704:15 PM
Jan 28 Crude Oil WTI66.59
+0.34
66.5966.5966.5909:38 PM
Feb 28 Crude Oil WTI66.38
+0.34
66.3866.3866.3809:38 PM
Mar 28 Crude Oil WTI66.13
+0.34
66.1366.1366.1309:38 PM
Apr 28 Crude Oil WTI65.91
+0.34
65.9165.9165.9109:38 PM
May 28 Crude Oil WTI65.69
+0.34
65.6965.6965.6909:38 PM
Jun 28 Crude Oil WTI65.49
+0.34
65.4965.4965.4909:38 PM
Jul 28 Crude Oil WTI65.19
+0.33
65.1965.1965.1909:37 PM
Aug 28 Crude Oil WTI64.95
+0.33
64.9564.9564.9509:38 PM
Sep 28 Crude Oil WTI64.81
+0.33
64.8164.8164.8109:37 PM
Oct 28 Crude Oil WTI64.66
+0.33
64.6664.6664.6609:38 PM
Nov 28 Crude Oil WTI64.46
+0.33
64.4664.4664.4609:38 PM
Dec 28 Crude Oil WTI64.58
+0.32
64.7264.2564.2506:33 PM
Jan 29 Crude Oil WTI63.99
+0.33
63.9963.9963.9909:38 PM
Feb 29 Crude Oil WTI63.81
+0.34
63.8163.8163.8109:38 PM
Mar 29 Crude Oil WTI63.64
+0.34
63.6463.6463.6409:37 PM
Apr 29 Crude Oil WTI63.43
+0.34
63.4363.4363.4309:38 PM
May 29 Crude Oil WTI63.21
+0.34
63.2163.2163.2109:38 PM
Jun 29 Crude Oil WTI63.02
+0.35
63.0263.0263.0209:38 PM
Jul 29 Crude Oil WTI62.81
+0.35
62.8162.8162.8109:38 PM
Aug 29 Crude Oil WTI62.59
+0.35
62.5962.5962.5909:38 PM
Sep 29 Crude Oil WTI62.38
+0.35
62.3862.3862.3809:38 PM
Oct 29 Crude Oil WTI62.24
+0.36
62.2462.2462.2409:38 PM
Nov 29 Crude Oil WTI62.07
+0.36
62.0762.0762.0709:37 PM
Dec 29 Crude Oil WTI62.5
+0.56
62.562.562.501:15 PM
Jan 30 Crude Oil WTI61.73
+0.36
61.7361.7361.7309:37 PM
Feb 30 Crude Oil WTI61.5
+0.36
61.561.561.509:38 PM
Mar 30 Crude Oil WTI61.27
+0.36
61.2761.2761.2709:38 PM
Apr 30 Crude Oil WTI61.06
+0.36
61.0661.0661.0609:37 PM
May 30 Crude Oil WTI60.91
+0.36
60.9160.9160.9109:38 PM
Jun 30 Crude Oil WTI60.75
+0.36
60.7560.7560.7509:38 PM
Jul 30 Crude Oil WTI60.58
+0.36
60.5860.5860.5809:37 PM
Aug 30 Crude Oil WTI60.38
+0.36
60.3860.3860.3809:38 PM
Sep 30 Crude Oil WTI60.21
+0.36
60.2160.2160.2109:37 PM
Oct 30 Crude Oil WTI60.04
+0.36
60.0460.0460.0409:38 PM
Nov 30 Crude Oil WTI59.87
+0.36
59.8759.8759.8709:37 PM
Dec 30 Crude Oil WTI59.7
+0.36
59.759.759.711:38 PM
Jan 31 Crude Oil WTI59.48
+0.36
59.4859.4859.4809:38 PM
Feb 31 Crude Oil WTI59.28
+0.36
59.2859.2859.2809:37 PM
Mar 31 Crude Oil WTI59.12
+0.36
59.1259.1259.1209:37 PM
Apr 31 Crude Oil WTI58.96
+0.36
58.9658.9658.9609:37 PM
May 31 Crude Oil WTI58.82
+0.36
58.8258.8258.8209:38 PM
Jun 31 Crude Oil WTI58.64
+0.36
58.6458.6458.6409:38 PM
Jul 31 Crude Oil WTI58.51
+0.36
58.5158.5158.5109:38 PM
Aug 31 Crude Oil WTI58.35
+0.36
58.3558.3558.3509:38 PM
Sep 31 Crude Oil WTI58.16
+0.36
58.1658.1658.1609:37 PM
Oct 31 Crude Oil WTI57.99
+0.36
57.9957.9957.9909:38 PM
Nov 31 Crude Oil WTI57.83
+0.36
57.8357.8357.8309:38 PM
Dec 31 Crude Oil WTI57.69
+0.36
57.6957.6957.6911:38 PM
Jan 32 Crude Oil WTI57.57
+0.36
57.5757.5757.5709:37 PM
Feb 32 Crude Oil WTI57.41
+0.36
57.4157.4157.4109:38 PM
Mar 32 Crude Oil WTI57.29
+0.36
57.2957.2957.2909:38 PM
Apr 32 Crude Oil WTI57.17
+0.36
57.1757.1757.1709:37 PM
May 32 Crude Oil WTI57.04
+0.36
57.0457.0457.0409:38 PM
Jun 32 Crude Oil WTI56.87
+0.36
56.8756.8756.8709:37 PM
Jul 32 Crude Oil WTI56.76
+0.36
56.7656.7656.7609:37 PM
Aug 32 Crude Oil WTI56.62
+0.36
56.6256.6256.6209:37 PM
Sep 32 Crude Oil WTI56.47
+0.36
56.4756.4756.4709:37 PM
Oct 32 Crude Oil WTI56.34
+0.36
56.3456.3456.3409:38 PM
Nov 32 Crude Oil WTI56.13
+0.36
56.1356.1356.1309:37 PM
Dec 32 Crude Oil WTI55.81
+0.36
55.8155.8155.8111:38 PM
Jan 33 Crude Oil WTI55.71
+0.36
55.7155.7155.7109:37 PM
Feb 33 Crude Oil WTI55.59
+0.36
55.5955.5955.5909:38 PM
Mar 33 Crude Oil WTI55.46
+0.36
55.4655.4655.4609:38 PM
Apr 33 Crude Oil WTI55.36
+0.36
55.3655.3655.3609:37 PM
May 33 Crude Oil WTI55.27
+0.36
55.2755.2755.2709:37 PM
Jun 33 Crude Oil WTI55.19
+0.36
55.1955.1955.1909:37 PM
Jul 33 Crude Oil WTI55.07
+0.36
55.0755.0755.0709:37 PM
Aug 33 Crude Oil WTI54.98
+0.36
54.9854.9854.9809:38 PM
Sep 33 Crude Oil WTI54.89
+0.36
54.8954.8954.8909:38 PM
Oct 33 Crude Oil WTI54.81
+0.36
54.8154.8154.8109:38 PM
Nov 33 Crude Oil WTI89.75
+35.06
90.9888.3789.306:14 PM
Dec 33 Crude Oil WTI88.44
+33.87
89.4987.1588.0706:14 PM
Jan 34 Crude Oil WTI87.17
+32.67
88.0985.9486.7806:14 PM
Feb 34 Crude Oil WTI85.94
+31.5
86.7784.7885.6506:14 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

Livestock Management
Husker team to ID genetic tools to boost cattle growth efficiency
Husker team to ID genetic tools to boost cattle growth efficiency

Sep 21, 2023

Veterinarian checking dairy cow
Farm Business Management
Senators address rural veterinarian shortage
Senators address rural veterinarian shortage

Sep 20, 2023

Farm Business Management
Durango to award $30k scholarship in honor of ‘National Day of the Cowgirl’
Durango to award $30k scholarship in honor of ‘National Day of the Cowgirl’

Sep 20, 2023

Current Conditions for

New York, NY

74°F

Sunny
weather-icon

Day 75º

Night 60º

7.63 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