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 24 Crude Oil WTI75.8
-1.34
78.4675.1577.3311:12 AM
Dec 24 Crude Oil WTI75.16
-1.31
77.774.5376.6311:12 AM
Jan 25 Crude Oil WTI74.64
-1.24
77.0474.0376.1711:12 AM
Feb 25 Crude Oil WTI74.17
-1.18
76.4173.5875.4511:12 AM
Mar 25 Crude Oil WTI73.76
-1.13
75.9173.274.9511:12 AM
Apr 25 Crude Oil WTI73.41
-1.07
75.3272.9274.6211:12 AM
May 25 Crude Oil WTI73.07
-1.02
74.7672.5374.2111:12 AM
Jun 25 Crude Oil WTI72.74
-0.97
74.5372.1973.8211:11 AM
Jul 25 Crude Oil WTI72.12
-1.21
73.3271.9273.3208:17 AM
Aug 25 Crude Oil WTI71.96
-0.99
73.1871.6973.1807:34 AM
Sep 25 Crude Oil WTI71.75
-0.86
73.2571.2772.5811:01 AM
Oct 25 Crude Oil WTI71.31
-0.98
71.7671.3171.7307:25 AM
Nov 25 Crude Oil WTI70.64
-1.39
72.1870.5772.1807:25 AM
Dec 25 Crude Oil WTI71.07
-0.73
72.3570.4971.6911:11 AM
Jan 26 Crude Oil WTI71.52
+2.03
71.5270.3570.410:20 PM
Feb 26 Crude Oil WTI71.26
+1.96
71.2670.2570.2510:20 PM
Mar 26 Crude Oil WTI71.04
+1.91
71.0468.9969.7112:16 AM
Apr 26 Crude Oil WTI70.83
+1.85
70.8370.8370.8310:20 PM
May 26 Crude Oil WTI70.66
+1.8
70.6670.6670.6610:20 PM
Jun 26 Crude Oil WTI69.89
-0.6
70.7569.5370.7510:42 AM
Jul 26 Crude Oil WTI70.29
+1.7
70.2970.2970.2910:20 PM
Aug 26 Crude Oil WTI70.13
+1.66
70.1370.1370.1310:20 PM
Sep 26 Crude Oil WTI69.98
+1.61
69.9869.3769.3710:20 PM
Oct 26 Crude Oil WTI69.85
+1.57
69.8569.8569.8510:20 PM
Nov 26 Crude Oil WTI69.73
+1.52
69.7369.7369.7312:15 AM
Dec 26 Crude Oil WTI69.21
-0.4
69.768.5469.2711:11 AM
Jan 27 Crude Oil WTI69.45
+1.46
69.4569.4569.4512:16 AM
Feb 27 Crude Oil WTI69.31
+1.42
69.3169.3169.3110:20 PM
Mar 27 Crude Oil WTI69.18
+1.38
69.1867.7569.1812:17 AM
Apr 27 Crude Oil WTI69.07
+1.34
69.0769.0769.0710:20 PM
May 27 Crude Oil WTI68.99
+1.3
68.9968.9968.9910:20 PM
Jun 27 Crude Oil WTI68.15
-0.75
68.2468.0568.2404:22 AM
Jul 27 Crude Oil WTI68.77
+1.25
68.7768.7768.7709:38 PM
Aug 27 Crude Oil WTI68.67
+1.23
68.6768.6768.6709:37 PM
Sep 27 Crude Oil WTI68.6
+1.21
68.668.668.610:20 PM
Oct 27 Crude Oil WTI68.53
+1.19
68.5368.5368.5309:37 PM
Nov 27 Crude Oil WTI68.47
+1.15
68.4768.4768.4709:37 PM
Dec 27 Crude Oil WTI68.1
-0.34
68.3567.6768.1911:11 AM
Jan 28 Crude Oil WTI68.35
+1.11
68.3568.3568.3509:39 PM
Feb 28 Crude Oil WTI68.28
+1.09
68.2868.2868.2809:38 PM
Mar 28 Crude Oil WTI68.2
+1.07
68.268.268.209:39 PM
Apr 28 Crude Oil WTI68.14
+1.05
68.1468.1468.1409:38 PM
May 28 Crude Oil WTI68.12
+1.03
68.1268.1268.1209:39 PM
Jun 28 Crude Oil WTI67.61
-0.46
67.6267.5867.5807:57 AM
Jul 28 Crude Oil WTI68.02
+1
68.0268.0268.0209:37 PM
Aug 28 Crude Oil WTI67.97
+0.98
67.9767.9767.9709:38 PM
Sep 28 Crude Oil WTI67.91
+0.97
67.9167.9167.9109:38 PM
Oct 28 Crude Oil WTI67.86
+0.95
67.8667.8667.8609:39 PM
Nov 28 Crude Oil WTI67.82
+0.94
67.8267.8267.8209:39 PM
Dec 28 Crude Oil WTI67.79
+0.92
67.89676710:20 PM
Jan 29 Crude Oil WTI67.71
+0.91
67.7167.7167.7109:38 PM
Feb 29 Crude Oil WTI67.7
+0.91
67.767.767.709:39 PM
Mar 29 Crude Oil WTI67.68
+0.9
67.6867.6867.6809:38 PM
Apr 29 Crude Oil WTI67.63
+0.89
67.6367.6367.6309:39 PM
May 29 Crude Oil WTI67.62
+0.89
67.6267.6267.6209:38 PM
Jun 29 Crude Oil WTI67.6
+0.88
67.667.667.609:39 PM
Jul 29 Crude Oil WTI67.56
+0.87
67.5667.5667.5609:39 PM
Aug 29 Crude Oil WTI67.54
+0.86
67.5467.5467.5409:38 PM
Sep 29 Crude Oil WTI67.53
+0.85
67.5367.5367.5309:39 PM
Oct 29 Crude Oil WTI67.5
+0.84
67.567.567.509:38 PM
Nov 29 Crude Oil WTI67.47
+0.83
67.4767.4767.4709:37 PM
Dec 29 Crude Oil WTI66.9
-0.55
66.966.966.910:56 PM
Jan 30 Crude Oil WTI67.41
+0.82
67.4167.4167.4109:38 PM
Feb 30 Crude Oil WTI67.38
+0.81
67.3867.3867.3809:39 PM
Mar 30 Crude Oil WTI67.38
+0.81
67.3867.3867.3809:39 PM
Apr 30 Crude Oil WTI67.35
+0.8
67.3567.3567.3509:37 PM
May 30 Crude Oil WTI67.33
+0.8
67.3367.3367.3309:38 PM
Jun 30 Crude Oil WTI67.3
+0.79
67.367.367.309:39 PM
Jul 30 Crude Oil WTI67.25
+0.79
67.2567.2567.2509:38 PM
Aug 30 Crude Oil WTI67.21
+0.78
67.2167.2167.2109:38 PM
Sep 30 Crude Oil WTI67.2
+0.78
67.267.267.209:38 PM
Oct 30 Crude Oil WTI67.17
+0.77
67.1767.1767.1709:38 PM
Nov 30 Crude Oil WTI67.19
+0.77
67.1967.1967.1909:37 PM
Dec 30 Crude Oil WTI67.22
+0.76
67.2267.2267.2210:20 PM
Jan 31 Crude Oil WTI67.12
+0.76
67.1267.1267.1209:38 PM
Feb 31 Crude Oil WTI67.07
+0.76
67.0767.0767.0709:37 PM
Mar 31 Crude Oil WTI67.05
+0.76
67.0567.0567.0509:38 PM
Apr 31 Crude Oil WTI67.05
+0.76
67.0567.0567.0509:37 PM
May 31 Crude Oil WTI67.02
+0.76
67.0267.0267.0209:38 PM
Jun 31 Crude Oil WTI67.06
+0.76
67.0667.0667.0609:38 PM
Jul 31 Crude Oil WTI67.04
+0.76
67.0467.0467.0409:38 PM
Aug 31 Crude Oil WTI67.04
+0.76
67.0467.0467.0409:39 PM
Sep 31 Crude Oil WTI67.04
+0.76
67.0467.0467.0409:37 PM
Oct 31 Crude Oil WTI67.03
+0.76
67.0367.0367.0309:38 PM
Nov 31 Crude Oil WTI67.03
+0.76
67.0367.0367.0309:38 PM
Dec 31 Crude Oil WTI67.06
+0.76
67.0667.0667.0609:37 PM
Jan 32 Crude Oil WTI67.09
+0.76
67.0967.0967.0909:37 PM
Feb 32 Crude Oil WTI67.05
+0.76
67.0567.0567.0509:39 PM
Mar 32 Crude Oil WTI67.06
+0.76
67.0667.0667.0609:38 PM
Apr 32 Crude Oil WTI67.05
+0.76
67.0567.0567.0509:37 PM
May 32 Crude Oil WTI67.01
+0.76
67.0167.0167.0109:39 PM
Jun 32 Crude Oil WTI67
+0.76
67676709:38 PM
Jul 32 Crude Oil WTI67.05
+0.76
67.0567.0567.0509:37 PM
Aug 32 Crude Oil WTI67.09
+0.76
67.0967.0967.0909:38 PM
Sep 32 Crude Oil WTI67.11
+0.76
67.1167.1167.1109:37 PM
Oct 32 Crude Oil WTI67.06
+0.76
67.0667.0667.0609:39 PM
Nov 32 Crude Oil WTI67.04
+0.76
67.0467.0467.0409:37 PM
Dec 32 Crude Oil WTI67
+0.76
67676709:37 PM
Jan 33 Crude Oil WTI66.98
+0.76
66.9866.9866.9809:38 PM
Feb 33 Crude Oil WTI66.96
+0.76
66.9666.9666.9609:39 PM
Mar 33 Crude Oil WTI66.97
+0.76
66.9766.9766.9709:38 PM
Apr 33 Crude Oil WTI66.96
+0.76
66.9666.9666.9609:37 PM
May 33 Crude Oil WTI66.99
+0.76
66.9966.9966.9909:37 PM
Jun 33 Crude Oil WTI66.97
+0.76
66.9766.9766.9709:37 PM
Jul 33 Crude Oil WTI67.01
+0.76
67.0167.0167.0109:37 PM
Aug 33 Crude Oil WTI67.05
+0.76
67.0567.0567.0509:38 PM
Sep 33 Crude Oil WTI67.06
+0.76
67.0667.0667.0609:38 PM
Oct 33 Crude Oil WTI67.1
+0.76
67.167.167.109:38 PM
Nov 33 Crude Oil WTI67.06
+0.76
67.0667.0667.0609:38 PM
Dec 33 Crude Oil WTI67
+0.76
67676709:37 PM
Jan 34 Crude Oil WTI66.93
+0.76
66.9366.9366.9309:38 PM
Feb 34 Crude Oil WTI66.95
+0.76
66.9566.9566.9509:38 PM
Mar 34 Crude Oil WTI66.91
+0.76
66.9166.9166.9109:38 PM
Apr 34 Crude Oil WTI66.9
+0.76
66.966.966.909:38 PM
May 34 Crude Oil WTI66.94
+0.76
66.9466.9466.9409:38 PM
Jun 34 Crude Oil WTI66.92
+0.76
66.9266.9266.9209:38 PM
Jul 34 Crude Oil WTI66.88
+0.76
66.8866.8866.8809:38 PM
Aug 34 Crude Oil WTI66.89
+0.76
66.8966.8966.8909:38 PM
Sep 34 Crude Oil WTI66.89
+0.76
66.8966.8966.8909:37 PM
Oct 34 Crude Oil WTI66.92
+0.76
66.9266.9266.9209:38 PM
Nov 34 Crude Oil WTI66.92
+0.76
66.9266.9266.9209:38 PM
Dec 34 Crude Oil WTI67
+0.76
67676710:20 PM
Jan 35 Crude Oil WTI66.93
+0.76
66.9366.9366.9309:38 PM
Feb 35 Crude Oil WTI66.87
+0.76
66.8766.8766.8710:20 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

thumbnail
Market news
Additional beef supply starting to showAdditional beef supply starting to show
Oct 7, 2024
3 Min Read
thumbnail
Farm Business Management
NCBA shares Hurricane Helene disaster resourcesNCBA shares Hurricane Helene disaster resources
Oct 7, 2024
4 Min Read
In a rare move, the calf prices are moving up in the fall calf sales.
Cattle Market Outlook
Derrell Peel: Fall cattle market updateDerrell Peel: Fall cattle market update
Oct 7, 2024
2 Min Read

Current Conditions for

New York, NY

56°F

Sunny
weather-icon

Day 69º

Night 0º

8.43 mph
See Detailed Weather Report

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

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