Crude Oil WTI

Crude Oil WTI Sep '20

 
 
LastOpenHighLowNet Change% Change
Cash41.1741.1741.1741.17-0.78-1.86%
Sep '2041.5941.541.8741.22+0.37+0.9%
Oct '2041.8441.6342.1141.46+0.35+0.84%
Nov '2042.1842.0142.4141.83+0.32+0.76%
Dec '2042.5142.3242.7642.15+0.32+0.76%
Jan '2142.7742.7442.9142.72+0.29000000000001+0.68%
Feb '2143.0142.8843.0142.88+0.25+0.58%
Mar '2143.2943.2643.4543.26+0.26+0.6%
Apr '2143.2643.8643.8643.14-0.7-1.59%
May '2143.7243.7243.7243.72+0.26+0.6%
Jun '2143.9443.6344.0543.63+0.31+0.71%
Jul '2144.0344.0244.0344.02+0.25+0.57%
Aug '2143.9144.0344.4843.86-0.71-1.59%
Sep '2144.0344.144.1843.96-0.7-1.56%
Oct '2144.1244.2544.2544.12-0.7-1.56%
Nov '2144.2344.144.2344.1-0.69-1.54%
Dec '2144.4744.3844.6844.38+0.13+0.29%
Jan '2244.4144.4144.4144.41-0.69-1.53%
Feb '2244.4944.4944.4944.49-0.68-1.51%
Mar '2244.5844.5844.5844.58-0.68-1.5%
Apr '2244.6744.6744.6744.67-0.67-1.48%
May '2244.7644.7644.7644.76-0.65-1.43%
Jun '2244.9544.9544.9544.95+0.1+0.22%
Jul '2244.9244.9244.9244.92-0.63-1.38%
Aug '2245454545-0.62-1.36%
Sep '2245.0945.0945.0945.09-0.62-1.36%
Oct '2245.245.245.245.2-0.62-1.35%
Nov '2245.3245.3245.3245.32-0.6-1.31%
Dec '2245.4446.0346.0345.24-0.59-1.28%
Jan '2345.5345.5345.5345.53-0.57-1.24%
Feb '2345.645.645.645.6-0.57-1.23%
Mar '2345.6645.6645.6645.66-0.57-1.23%
Apr '2345.7345.7345.7345.73-0.56-1.21%
May '2345.8145.8145.8145.81-0.53-1.14%
Jun '2345.8845.8845.8845.88-0.52-1.12%
Jul '2345.9245.9245.9245.92-0.52-1.12%
Aug '2345.9845.9845.9845.98-0.51-1.1%
Sep '2346.0446.0446.0446.04-0.5-1.07%
Oct '2346.1246.1246.1246.12-0.49-1.05%
Nov '2346.2346.2346.2346.23-0.47-1.01%
Dec '2346.3645.8146.3645.81-0.45-0.96%
Jan '2446.4146.4146.4146.41-0.43-0.92%
Feb '2446.4546.4546.45-0.43-0.92%
Mar '2446.5946.5946.5946.59-0.42-0.89%
Apr '2446.5946.5946.5946.59-0.41-0.87%
May '2446.6946.6946.6946.69-0.4-0.85%
Jun '2446.7346.7346.7346.73-0.39-0.83%
Jul '2446.7646.7646.7646.76-0.38-0.81%
Aug '2446.8646.8646.8646.86-0.37-0.78%
Sep '2446.9646.9646.9646.96-0.36-0.76%
Oct '2446.9946.9946.9946.99-0.35-0.74%
Nov '2447.1247.1247.1247.12-0.34-0.72%
Dec '2447.1947.1947.1947.19-0.33-0.69%
Jan '2547.247.247.247.2-0.33-0.69%
Feb '2547.3247.3247.3247.32-0.34-0.71%
Mar '2547.3447.3447.3447.34-0.34-0.71%
Apr '2547.4347.4347.4347.43-0.34-0.71%
May '2547.5247.5247.5247.52-0.35-0.73%
Jun '2547.647.647.6-0.35-0.73%
Jul '2547.6747.6747.6747.67-0.34-0.71%
Aug '2547.7647.7647.7647.76-0.33-0.69%
Sep '2547.8147.8147.8147.81-0.32-0.66%
Oct '2547.8547.8547.8547.85-0.3-0.62%
Nov '2548.0448.0448.0448.04-0.29-0.6%
Dec '2548.148.148.148.1-0.28-0.58%
Jan '2648.1248.1248.1248.12-0.28-0.58%
Feb '2648.1648.1648.1648.16-0.28-0.58%
Mar '2648.2448.2448.2448.24-0.28-0.58%
Apr '2648.3348.3348.3348.33-0.28-0.58%
May '2648.4448.4448.4448.44-0.28-0.57%
Jun '2648.5748.5748.5748.57-0.28-0.57%
Jul '2648.6848.6848.6848.68-0.28-0.57%
Aug '2648.7848.7848.7848.78-0.28-0.57%
Sep '2648.8648.8648.8648.86-0.28-0.57%
Oct '2648.9548.9548.9548.95-0.28-0.57%
Nov '2649.0149.0149.0149.01-0.28-0.57%
Dec '2649.0649.0649.0649.06-0.28-0.57%
Jan '2749.0849.0849.0849.08-0.28-0.57%
Feb '2749.1349.1349.1349.13-0.28-0.57%
Mar '2749.2149.2149.2149.21-0.28-0.57%
Apr '2749.3149.3149.3149.31-0.28-0.56%
May '2749.4549.4549.4549.45-0.28-0.56%
Jun '2749.6149.6149.6149.61-0.28-0.56%
Jul '2749.7549.7549.7549.75-0.28-0.56%
Aug '2749.8749.8749.8749.87-0.28-0.56%
Sep '2749.9849.9849.9849.98-0.28-0.56%
Oct '2750.0750.0750.0750.07-0.28-0.56%
Nov '2750.1450.1450.1450.14-0.28-0.56%
Dec '2750.250.250.2-0.27999999999999-0.55%
Jan '2850.2250.2250.22-0.28-0.55%
Feb '2850.2750.2750.27-0.27999999999999-0.55%
Mar '2850.3450.3450.3450.34-0.28-0.55%
Apr '2850.4450.4450.4450.44-0.28-0.55%
May '2850.5650.5650.5650.56-0.28-0.55%
Jun '2850.7150.7150.7150.71-0.28-0.55%
Jul '2850.8550.8550.8550.85-0.28-0.55%
Aug '2850.9750.9750.9750.97-0.28-0.55%
Sep '2851.0851.0851.0851.08-0.28-0.55%
Oct '2851.1751.1751.1751.17-0.28-0.54%
Nov '2851.2451.2451.2451.24-0.28-0.54%
Dec '2851.351.351.351.3-0.28-0.54%
Jan '2951.3351.3351.3351.33-0.28-0.54%
Feb '2951.3851.3851.3851.38-0.28-0.54%
Mar '2951.4651.4651.4651.46-0.28-0.54%
Apr '2951.5551.5551.5551.55-0.28-0.54%
May '2951.6751.6751.6751.67-0.28-0.54%
Jun '2951.8151.8151.8151.81-0.28-0.54%
Jul '2951.9451.9451.9451.94-0.28-0.54%
Aug '2952.0652.0652.0652.06-0.28-0.53%
Sep '2952.1652.1652.1652.16-0.28-0.53%
Oct '2952.2552.2552.2552.25-0.28-0.53%
Nov '2952.3352.3352.3352.33-0.28-0.53%
Dec '2952.452.452.452.4-0.28-0.53%
Jan '3052.4452.4452.4452.44-0.28-0.53%
Feb '3052.552.552.552.5-0.28-0.53%
Mar '3052.5752.5752.5752.57-0.28-0.53%
Apr '3052.6752.6752.6752.67-0.28-0.53%
May '3052.7852.7852.7852.78-0.28-0.53%
Jun '3052.9152.9152.9152.91-0.28-0.53%
Jul '3053.0353.0353.0353.03-0.28-0.53%
Aug '3053.1453.14-0.28-0.52%
Sep '3053.2553.25-0.28-0.52%
Oct '3053.3553.35-0.28-0.52%
Nov '3053.4453.44-0.28-0.52%
Dec '3053.5353.53-0.28-0.52%
Jan '3153.5953.59-0.27999999999999-0.52%
Feb '3153.6453.64-0.28-0.52%

<< Back to the Futures

Market data provided and hosted by Barchart Market Data Solutions © 2019. Information is provided ‘as-is’ and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.