Crude Oil WTI

Crude Oil WTI Jul '23

	Last	Open	High	Low	Net Change	% Change
Cash	72.67	72.67	72.67	72.67	+0.84	+1.17%
Jul '23	72.67	71.89	73.05	71.49	+0.84	+1.17%
Aug '23	72.76	71.99	73.12	71.58	+0.83	+1.15%
Sep '23	72.57	71.76	72.9	71.39	+0.82	+1.14%
Oct '23	72.24	71.45	72.54	71.05	+0.83	+1.16%
Nov '23	71.84	70.99	72.14	70.71	+0.81	+1.14%
Dec '23	71.44	70.61	71.72	70.26	+0.81	+1.15%
Jan '24	71.04	70.15	71.26	70.07	+0.8	+1.14%
Feb '24	70.65	69.54	70.8	69.51	+0.8	+1.15%
Mar '24	70.3	69.43	70.49	69.36	+0.79	+1.14%
Apr '24	69.96	69.44	70.12	69.1	+0.8	+1.16%
May '24	69.66	69.14	69.79	69.14	+0.81	+1.18%
Jun '24	69.36	68.6	69.57	68.22	+0.78	+1.14%
Jul '24	69.05	68.8	69.05	68.8	+0.78	+1.14%
Aug '24	68.74	68.67	68.74	68.67	+0.77	+1.13%
Sep '24	68.46	68.33	68.59	67.59	+0.77	+1.14%
Oct '24	68.2	68.13	68.2	68.13	+0.76	+1.13%
Nov '24	67.96	67.85	67.96	67.85	+0.76	+1.13%
Dec '24	67.73	66.92	67.92	66.65	+0.76	+1.13%
Jan '25	67.43	67.43	67.43	67.43	+0.75	+1.12%
Feb '25	67.16	67.16	67.16	67.16	+0.76	+1.14%
Mar '25	66.9	66.9	66.9	66.09	+0.76	+1.15%
Apr '25	66.65	66.65	66.65	66.65	+0.75	+1.14%
May '25	66.41	66.41	66.41	66.41	+0.73	+1.11%
Jun '25	66.19	65.53	66.3	65.4	+0.72	+1.1%
Jul '25	65.94	65.94	65.94	65.94	+0.71	+1.09%
Aug '25	65.71	65.71	65.71	65.71	+0.71	+1.09%
Sep '25	65.5	65.5	65.5	65.5	+0.71	+1.1%
Oct '25	65.3	65.3	65.3	65.3	+0.7	+1.08%
Nov '25	65.12	65.12	65.12	65.12	+0.68	+1.06%
Dec '25	64.94	64.12	65.12	64.08	+0.66	+1.03%
Jan '26	64.69	64.69	64.69	64.69	+0.64	+1%
Feb '26	64.48	64.48	64.48	64.48	+0.66	+1.03%
Mar '26	64.25	64.25	64.25	64.25	+0.65	+1.02%
Apr '26	64.05	64.05	64.05	64.05	+0.64	+1.01%
May '26	63.89	63.89	63.89	63.89	+0.65	+1.03%
Jun '26	63.71	63.71	63.71	63.71	+0.63	+1%
Jul '26	63.5	63.5	63.5	63.5	+0.62	+0.99%
Aug '26	63.32	63.32	63.32	63.32	+0.62	+0.99%
Sep '26	63.15	63.15	63.15	63.15	+0.61	+0.98%
Oct '26	62.99	62.99	62.99	62.99	+0.6	+0.96%
Nov '26	62.84	62.84	62.84	62.84	+0.58	+0.93%
Dec '26	62.65	62.75	62.85	62.65	+0.56	+0.9%
Jan '27	62.38	62.38	62.38	62.38	+0.56	+0.91%
Feb '27	62.15	62.15	62.15	62.15	+0.55	+0.89%
Mar '27	62.01	62.01	62.01	62.01	+0.55	+0.89%
Apr '27	61.89	61.89	61.89	61.89	+0.55	+0.9%
May '27	61.74	61.74	61.74	61.74	+0.54	+0.88%
Jun '27	61.59	61.59	61.59	61.59	+0.54	+0.88%
Jul '27	61.39	61.39	61.39	61.39	+0.54	+0.89%
Aug '27	61.22	61.22	61.22	61.22	+0.53	+0.87%
Sep '27	61.06	61.06	61.06	61.06	+0.53	+0.88%
Oct '27	60.94	60.94	60.94	60.94	+0.53	+0.88%
Nov '27	60.83	60.83	60.83	60.83	+0.52	+0.86%
Dec '27	60.74	60.74	60.74	60.74	+0.52	+0.86%
Jan '28	60.56	60.56	60.56	60.56	+0.52	+0.87%
Feb '28	60.38	60.38	60.38	60.38	+0.52	+0.87%
Mar '28	60.21	60.21	60.21	60.21	+0.52	+0.87%
Apr '28	60.06	60.06	60.06	60.06	+0.52	+0.87%
May '28	59.94	59.94	59.94	59.94	+0.52	+0.88%
Jun '28	59.82	59.82	59.82	59.82	+0.52	+0.88%
Jul '28	59.65	59.65	59.65	59.65	+0.52	+0.88%
Aug '28	59.52	59.52	59.52	59.52	+0.52	+0.88%
Sep '28	59.42	59.42	59.42	59.42	+0.52	+0.88%
Oct '28	59.3	59.3	59.3	59.3	+0.52	+0.88%
Nov '28	59.19	59.19	59.19	59.19	+0.52	+0.89%
Dec '28	59.09	59.09	59.09	59.09	+0.52	+0.89%
Jan '29	58.96	58.96	58.96	58.96	+0.52	+0.89%
Feb '29	58.79	58.79	58.79	58.79	+0.52	+0.89%
Mar '29	58.67	58.67	58.67	58.67	+0.52	+0.89%
Apr '29	58.53	58.53	58.53	58.53	+0.52	+0.9%
May '29	58.35	58.35	58.35	58.35	+0.52	+0.9%
Jun '29	58.25	58.25	58.25	58.25	+0.53	+0.92%
Jul '29	58.14	58.14	58.14	58.14	+0.53	+0.92%
Aug '29	58	58	58	58	+0.53	+0.92%
Sep '29	57.84	57.84	57.84	57.84	+0.53	+0.92%
Oct '29	57.74	57.74	57.74	57.74	+0.53	+0.93%
Nov '29	57.66	57.66	57.66	57.66	+0.53	+0.93%
Dec '29	57.58	57.58	57.58	57.58	+0.53	+0.93%
Jan '30	57.43	57.43	57.43	57.43	+0.53	+0.93%
Feb '30	57.23	57.23	57.23	57.23	+0.53	+0.93%
Mar '30	57.08	57.08	57.08	57.08	+0.53	+0.94%
Apr '30	56.95	56.95	56.95	56.95	+0.53	+0.94%
May '30	56.85	56.85	56.85	56.85	+0.53	+0.94%
Jun '30	56.76	56.76	56.76	56.76	+0.53	+0.94%
Jul '30	56.63	56.63	56.63	56.63	+0.53	+0.94%
Aug '30	56.5	56.5	56.5	56.5	+0.53	+0.95%
Sep '30	56.39	56.39	56.39	56.39	+0.53	+0.95%
Oct '30	56.29	56.29	56.29	56.29	+0.53	+0.95%
Nov '30	56.21	56.21	56.21	56.21	+0.53	+0.95%
Dec '30	56.12	56.12	56.12	56.12	+0.53	+0.95%
Jan '31	55.94	55.94	55.94	55.94	+0.53	+0.96%
Feb '31	55.78	55.78	55.78	55.78	+0.53	+0.96%
Mar '31	55.67	55.67	55.67	55.67	+0.53	+0.96%
Apr '31	55.55	55.55	55.55	55.55	+0.53	+0.96%
May '31	55.45	55.45	55.45	55.45	+0.53	+0.97%
Jun '31	55.33	55.33	55.33	55.33	+0.53	+0.97%
Jul '31	55.26	55.26	55.26	55.26	+0.53	+0.97%
Aug '31	55.16	55.16	55.16	55.16	+0.53	+0.97%
Sep '31	55.08	55.08	55.08	55.08	+0.53	+0.97%
Oct '31	54.98	54.98	54.98	54.98	+0.53	+0.97%
Nov '31	54.85	54.85	54.85	54.85	+0.53	+0.98%
Dec '31	54.74	54.74	54.74	54.74	+0.53	+0.98%
Jan '32	54.58	54.58	54.58	54.58	+0.53	+0.98%
Feb '32	54.49	54.49	54.49	54.49	+0.53	+0.98%
Mar '32	54.39	54.39	54.39	54.39	+0.53	+0.98%
Apr '32	54.3	54.3	54.3	54.3	+0.53	+0.99%
May '32	54.2	54.2	54.2	54.2	+0.53	+0.99%
Jun '32	54.07	54.07	54.07	54.07	+0.53	+0.99%
Jul '32	53.97	53.97	53.97	53.97	+0.53	+0.99%
Aug '32	53.86	53.86	53.86	53.86	+0.53	+0.99%
Sep '32	53.74	53.74	53.74	53.74	+0.53	+1%
Oct '32	53.63	53.63	53.63	53.63	+0.53	+1%
Nov '32	53.51	53.51	53.51	53.51	+0.53	+1%
Dec '32	53.36	53.36	53.36	53.36	+0.53	+1%
Jan '33	53.22	53.22	53.22	53.22	+0.53	+1.01%
Feb '33	53.13	53.13	53.13	53.13	+0.53	+1.01%
Mar '33	53.02	53.02	53.02	53.02	+0.53	+1.01%
Apr '33	52.92	52.92	52.92	52.92	+0.53	+1.01%
May '33	52.85	52.85	52.85	52.85	+0.53	+1.01%
Jun '33	52.77	52.77	52.77	52.77	+0.53	+1.01%
Jul '33	52.67	52.67	52.67	52.67	+0.53	+1.02%
Aug '33	52.58	52.58	52.58	52.58	+0.53	+1.02%
Sep '33	52.51	52.51	52.51	52.51	+0.53	+1.02%
Oct '33	52.43	52.43	52.43	52.43	+0.53	+1.02%
Nov '33	52.33	52.33	52.33	52.33	+0.53	+1.02%
Dec '33	52.24	52.24	52.24	52.24	+0.53	+1.02%
Jan '34	52.17	52.17	52.17	52.17	+0.53	+1.03%
Feb '34	52.11	52.11	52.11	52.11	+0.53	+1.03%

<< 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.