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
Jan 24 Crude Oil WTI78.92
+1.06
79.677.4677.7502:47 PM
Feb 24 Crude Oil WTI79
+1.01
79.6777.5677.7902:47 PM
Mar 24 Crude Oil WTI78.87
+0.89
79.5677.5377.7502:47 PM
Apr 24 Crude Oil WTI78.66
+0.8
79.3677.3877.5702:47 PM
May 24 Crude Oil WTI78.36
+0.67
79.1177.2577.4202:45 PM
Jun 24 Crude Oil WTI78.11
+0.66
78.876.9477.1702:47 PM
Jul 24 Crude Oil WTI77.72
+0.58
78.3676.8576.8502:45 PM
Aug 24 Crude Oil WTI77.76
+1
77.7676.8576.9402:36 PM
Sep 24 Crude Oil WTI76.85
+0.49
77.576.3276.6502:44 PM
Oct 24 Crude Oil WTI76.61
+0.66
77.0375.8676.0402:41 PM
Nov 24 Crude Oil WTI76.39
+0.84
76.6375.5575.5502:35 PM
Dec 24 Crude Oil WTI75.57
+0.45
76.2574.5874.8202:47 PM
Jan 25 Crude Oil WTI75.54
+0.86
75.54757510:33 AM
Feb 25 Crude Oil WTI74.7
+0.45
74.774.774.708:16 AM
Mar 25 Crude Oil WTI73.97
+0.13
73.9773.9773.9701:42 PM
Apr 25 Crude Oil WTI73.45
+1.01
73.4573.4573.4512:24 AM
May 25 Crude Oil WTI73.1
+1
73.173.173.112:22 AM
Jun 25 Crude Oil WTI73.04
+0.29
73.6272.3772.3702:47 PM
Jul 25 Crude Oil WTI72.37
+0.97
72.3772.3172.3112:23 AM
Aug 25 Crude Oil WTI72.01
+0.96
72.0172.0172.0112:22 AM
Sep 25 Crude Oil WTI71.66
+0.94
71.6670.6470.6412:23 AM
Oct 25 Crude Oil WTI71.33
+0.92
71.3371.3371.3312:23 AM
Nov 25 Crude Oil WTI71.03
+0.89
71.0371.0171.0112:22 AM
Dec 25 Crude Oil WTI70.94
+0.23
71.5270.2370.3302:47 PM
Jan 26 Crude Oil WTI70.35
+0.84
70.3570.3570.3512:23 AM
Feb 26 Crude Oil WTI70.01
+0.82
70.0170.0170.0112:22 AM
Mar 26 Crude Oil WTI69.73
+0.03
69.869.7369.801:42 PM
Apr 26 Crude Oil WTI69.4
+0.78
69.469.469.412:24 AM
May 26 Crude Oil WTI69.13
+0.77
69.1369.1369.1312:22 AM
Jun 26 Crude Oil WTI69.17
+0.3
69.268.8269.201:22 PM
Jul 26 Crude Oil WTI68.58
+0.76
68.5868.5868.5812:23 AM
Aug 26 Crude Oil WTI68.31
+0.76
68.3168.3168.3112:23 AM
Sep 26 Crude Oil WTI68.05
+0.74
68.0567.0668.0512:22 AM
Oct 26 Crude Oil WTI67.82
+0.74
67.8267.8267.8212:23 AM
Nov 26 Crude Oil WTI67.6
+0.72
67.667.667.612:22 AM
Dec 26 Crude Oil WTI67.56
+0.19
67.7266.966.902:35 PM
Jan 27 Crude Oil WTI67.09
+0.68
67.0967.0967.0910:38 PM
Feb 27 Crude Oil WTI66.88
+0.68
66.8866.8866.8810:38 PM
Mar 27 Crude Oil WTI66.66
+0.68
66.6666.6666.6610:38 PM
Apr 27 Crude Oil WTI66.45
+0.68
66.4566.4566.4510:37 PM
May 27 Crude Oil WTI66.25
+0.67
66.2566.2566.2510:37 PM
Jun 27 Crude Oil WTI66.03
+0.65
66.0366.0366.0312:23 AM
Jul 27 Crude Oil WTI65.78
+0.64
65.7865.7865.7810:38 PM
Aug 27 Crude Oil WTI65.6
+0.63
65.665.665.610:37 PM
Sep 27 Crude Oil WTI65.42
+0.63
65.4265.4265.4210:38 PM
Oct 27 Crude Oil WTI65.26
+0.62
65.2665.2665.2610:37 PM
Nov 27 Crude Oil WTI65.13
+0.61
65.1365.1365.1310:37 PM
Dec 27 Crude Oil WTI65.05
+0.11
65.0565.0565.0501:56 PM
Jan 28 Crude Oil WTI64.7
+0.6
64.764.764.710:39 PM
Feb 28 Crude Oil WTI64.53
+0.59
64.5364.5364.5310:38 PM
Mar 28 Crude Oil WTI64.38
+0.59
64.3864.3864.3810:38 PM
Apr 28 Crude Oil WTI64.22
+0.58
64.2264.2264.2210:38 PM
May 28 Crude Oil WTI64.12
+0.58
64.1264.1264.1210:38 PM
Jun 28 Crude Oil WTI63.97
+0.57
63.9763.9763.9710:38 PM
Jul 28 Crude Oil WTI63.77
+0.56
63.7763.7763.7710:37 PM
Aug 28 Crude Oil WTI63.63
+0.56
63.6363.6363.6310:38 PM
Sep 28 Crude Oil WTI63.5
+0.55
63.563.563.510:37 PM
Oct 28 Crude Oil WTI63.42
+0.54
63.4263.4263.4210:38 PM
Nov 28 Crude Oil WTI63.31
+0.54
63.3163.3163.3110:38 PM
Dec 28 Crude Oil WTI63.21
+0.53
63.2163.2163.2112:22 AM
Jan 29 Crude Oil WTI63.04
+0.53
63.0463.0463.0410:38 PM
Feb 29 Crude Oil WTI62.95
+0.54
62.9562.9562.9510:38 PM
Mar 29 Crude Oil WTI62.86
+0.54
62.8662.8662.8610:37 PM
Apr 29 Crude Oil WTI62.76
+0.55
62.7662.7662.7610:38 PM
May 29 Crude Oil WTI62.63
+0.55
62.6362.6362.6310:38 PM
Jun 29 Crude Oil WTI62.53
+0.56
62.5362.5362.5310:39 PM
Jul 29 Crude Oil WTI62.42
+0.56
62.4262.4262.4210:38 PM
Aug 29 Crude Oil WTI62.29
+0.56
62.2962.2962.2910:38 PM
Sep 29 Crude Oil WTI62.16
+0.57
62.1662.1662.1610:38 PM
Oct 29 Crude Oil WTI62.11
+0.57
62.1162.1162.1110:38 PM
Nov 29 Crude Oil WTI62.04
+0.58
62.0462.0462.0410:37 PM
Dec 29 Crude Oil WTI62
+0.58
62626212:22 AM
Jan 30 Crude Oil WTI61.85
+0.58
61.8561.8561.8510:38 PM
Feb 30 Crude Oil WTI61.73
+0.58
61.7361.7361.7310:38 PM
Mar 30 Crude Oil WTI61.58
+0.58
61.5861.5861.5810:38 PM
Apr 30 Crude Oil WTI61.49
+0.58
61.4961.4961.4910:37 PM
May 30 Crude Oil WTI61.4
+0.58
61.461.461.410:38 PM
Jun 30 Crude Oil WTI61.36
+0.59
61.3661.3661.3610:38 PM
Jul 30 Crude Oil WTI61.28
+0.59
61.2861.2861.2810:38 PM
Aug 30 Crude Oil WTI61.18
+0.59
61.1861.1861.1810:38 PM
Sep 30 Crude Oil WTI61.1
+0.59
61.161.161.110:37 PM
Oct 30 Crude Oil WTI61.01
+0.59
61.0161.0161.0110:38 PM
Nov 30 Crude Oil WTI60.99
+0.59
60.9960.9960.9910:37 PM
Dec 30 Crude Oil WTI60.9
+0.59
60.960.960.912:22 AM
Jan 31 Crude Oil WTI60.76
+0.59
60.7660.7660.7610:38 PM
Feb 31 Crude Oil WTI60.62
+0.59
60.6260.6260.6210:37 PM
Mar 31 Crude Oil WTI60.54
+0.59
60.5460.5460.5410:38 PM
Apr 31 Crude Oil WTI60.49
+0.6
60.4960.4960.4910:37 PM
May 31 Crude Oil WTI60.39
+0.6
60.3960.3960.3910:38 PM
Jun 31 Crude Oil WTI60.31
+0.6
60.3160.3160.3110:38 PM
Jul 31 Crude Oil WTI60.28
+0.6
60.2860.2860.2810:38 PM
Aug 31 Crude Oil WTI60.25
+0.6
60.2560.2560.2510:38 PM
Sep 31 Crude Oil WTI60.16
+0.6
60.1660.1660.1610:37 PM
Oct 31 Crude Oil WTI60.1
+0.6
60.160.160.110:38 PM
Nov 31 Crude Oil WTI60.05
+0.6
60.0560.0560.0510:38 PM
Dec 31 Crude Oil WTI59.93
+0.61
59.9359.9359.9312:23 AM
Jan 32 Crude Oil WTI59.87
+0.61
59.8759.8759.8710:37 PM
Feb 32 Crude Oil WTI59.8
+0.61
59.859.859.810:38 PM
Mar 32 Crude Oil WTI59.72
+0.61
59.7259.7259.7210:38 PM
Apr 32 Crude Oil WTI59.65
+0.61
59.6559.6559.6510:37 PM
May 32 Crude Oil WTI59.56
+0.61
59.5659.5659.5610:38 PM
Jun 32 Crude Oil WTI59.5
+0.61
59.559.559.510:38 PM
Jul 32 Crude Oil WTI59.47
+0.61
59.4759.4759.4710:37 PM
Aug 32 Crude Oil WTI59.43
+0.62
59.4359.4359.4310:38 PM
Sep 32 Crude Oil WTI59.34
+0.62
59.3459.3459.3410:37 PM
Oct 32 Crude Oil WTI59.23
+0.62
59.2359.2359.2310:38 PM
Nov 32 Crude Oil WTI59.09
+0.62
59.0959.0959.0910:37 PM
Dec 32 Crude Oil WTI58.98
+0.64
58.9858.9858.9812:22 AM
Jan 33 Crude Oil WTI58.84
+0.63
58.8458.8458.8412:23 AM
Feb 33 Crude Oil WTI58.76
+0.65
58.7658.7658.7610:39 PM
Mar 33 Crude Oil WTI58.66
+0.66
58.6658.6658.6610:38 PM
Apr 33 Crude Oil WTI58.59
+0.67
58.5958.5958.5910:37 PM
May 33 Crude Oil WTI58.54
+0.69
58.5458.5458.5410:37 PM
Jun 33 Crude Oil WTI58.49
+0.7
58.4958.4958.4910:37 PM
Jul 33 Crude Oil WTI58.39
+0.71
58.3958.3958.3910:37 PM
Aug 33 Crude Oil WTI58.34
+0.73
58.3458.3458.3410:38 PM
Sep 33 Crude Oil WTI58.28
+0.74
58.2858.2858.2810:38 PM
Oct 33 Crude Oil WTI58.23
+0.75
58.2358.2358.2310:38 PM
Nov 33 Crude Oil WTI58.15unch —58.1558.1558.1510:38 PM
Dec 33 Crude Oil WTI58.08
+0.8
58.0858.0858.0811:00 PM
Jan 34 Crude Oil WTI78.75
+20.75
79.677.4677.7502:24 PM
Feb 34 Crude Oil WTI78.83
+20.88
79.6777.5677.7902:24 PM
Mar 34 Crude Oil WTI78.76
+20.91
79.5677.5377.7502:24 PM
Apr 34 Crude Oil WTI78.57
+20.79
79.3677.3877.5702:24 PM
May 34 Crude Oil WTI78.34
+20.62
79.1177.2577.4202:24 PM
Jun 34 Crude Oil WTI78.06
+20.39
78.876.9477.1702:24 PM
Jul 34 Crude Oil WTI77.71
+20.15
78.3676.8576.8502:23 PM
Aug 34 Crude Oil WTI77.31
+19.81
77.776.8576.9402:03 PM
Sep 34 Crude Oil WTI77
+19.56
77.576.3276.6502:04 PM
Oct 34 Crude Oil WTI76.53
+19.14
77.0375.8676.0402:03 PM
Nov 34 Crude Oil WTI75.98
+18.68
76.6375.5575.5502:19 PM
Dec 34 Crude Oil WTI75.54
+18.31
76.2574.5874.8202:24 PM
Jan 35 Crude Oil WTI75.54
+18.38
75.54757510:33 AM
Feb 35 Crude Oil WTI74.7
+17.6
74.774.774.708:16 AM
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
USDA makes changes to two livestock disaster assistance programs
USDA makes changes to two livestock disaster assistance programs

Nov 30, 2023

Farm Business Management
McCurry awarded inaugural Angus Young Breeder Award
McCurry awarded inaugural Angus Young Breeder Award

Nov 29, 2023

Farm Business Management
Future home of American Royal moves forward
Future home of American Royal moves forward

Nov 29, 2023

Current Conditions for

New York, NY

39°F

Sunny
weather-icon

Day 47º

Night 34º

8.82 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