Crude Oil WTI

Crude Oil WTI May '20

 
 
LastOpenHighLowNet Change% Change
Cash24.2624.2624.26-1.82-6.98%
May '2026.0724.326.4523.74+2.44+10.33%
Jun '2030.729.2131.0529.05+2.01+7.01%
Jul '2033.1132.1133.4331.89+1.27+3.99%
Aug '2033.8333.0534.2532.86+0.91+2.76%
Sep '2034.2133.5234.7333.4+0.73+2.18%
Oct '2034.5334.3735.133.83+0.63+1.86%
Nov '2034.9634.935.4434.37+0.66+1.92%
Dec '2035.1134.83634.63+0.44+1.27%
Jan '2135.3435.636.2235.03+0.35+1%
Feb '2135.5635.736.2435.26+0.3+0.85%
Mar '2135.8736.2536.5635.46+0.36+1.01%
Apr '2135.9436.1436.6135.69+0.16999999999999+0.48%
May '2136.0935.9336.5635.93+0.07+0.19%
Jun '2136.4536.337.4636.07+0.22000000000001+0.61%
Jul '2136.6536.9336.9336.44+0.23+0.63%
Aug '2136.823737.136.6+0.21+0.57%
Sep '2137.3837.2837.3836.77+0.56+1.52%
Oct '2137383836.94-0.020000000000003-0.05%
Nov '2137.3537.6537.6537.12+0.13+0.35%
Dec '2137.3137.7438.5237.11-0.11-0.29%
Jan '2237.9737.9737.9737.43+0.4+1.06%
Feb '2238.5138.5138.5137.56+0.78+2.07%
Mar '2237.7237.7237.72-0.2-0.53%
Apr '2237.8837.8837.88-0.22-0.58%
May '2238.0438.0438.04-0.23-0.6%
Jun '2238.4138.4538.7338.21-0.040000000000006-0.1%
Jul '2238.3638.3638.36-0.25-0.65%
Aug '2238.5338.5338.53-0.26-0.67%
Sep '2238.9838.9838.9838.71+0+0%
Oct '2238.8738.8738.87-0.29-0.74%
Nov '2239.0239.0239.02-0.3-0.76%
Dec '2239.1840.440.538.99-0.28-0.71%
Jan '2339.2439.2439.24-0.32-0.81%
Feb '2339.3639.3639.36-0.33-0.83%
Mar '2339.5139.5139.51-0.34-0.85%
Apr '2339.6739.6739.67-0.34-0.85%
May '2339.8339.8339.83-0.33-0.82%
Jun '2340.0140.0139.9-0.32-0.79%
Jul '2340.1640.1640.16-0.31-0.77%
Aug '2340.3340.3340.33-0.3-0.74%
Sep '2340.5140.5140.51-0.3-0.74%
Oct '2340.6840.6840.68-0.33-0.8%
Nov '2340.8740.8740.87-0.34-0.83%
Dec '2341.0841.7341.08-0.35-0.84%
Jan '2441.2341.2341.23-0.36000000000001-0.87%
Feb '2441.3441.3441.34-0.36-0.86%
Mar '2441.5141.5141.51-0.37-0.88%
Apr '2441.6741.6741.67-0.37-0.88%
May '2441.8441.8441.84-0.38-0.9%
Jun '24424242.0242-0.4-0.94%
Jul '2442.1942.1942.19-0.38-0.89%
Aug '2442.2742.2742.27-0.38-0.89%
Sep '2442.5342.5342.53-0.38-0.89%
Oct '2442.7642.7642.76-0.37-0.86%
Nov '2442.9142.9142.91-0.37-0.85%
Dec '2443.1443.643.14-0.37-0.85%
Jan '2543.3243.3243.32-0.38-0.87%
Feb '2543.4243.4243.42-0.4-0.91%
Mar '2543.6343.6343.63-0.41-0.93%
Apr '2543.7343.7343.73-0.42-0.95%
May '2543.9243.9243.92-0.44-0.99%
Jun '2544.0444.0444.04-0.45-1.01%
Jul '2544.1644.1644.16-0.45-1.01%
Aug '2544.4144.4144.41-0.46-1.03%
Sep '2544.5244.5244.52-0.45999999999999-1.02%
Oct '2544.7144.7144.71-0.46-1.02%
Nov '2544.944.944.9-0.47-1.04%
Dec '2545.0945.0945.09-0.47-1.03%
Jan '2645.2145.2145.21-0.48-1.05%
Feb '2645.3745.3745.37-0.48-1.05%
Mar '2645.5645.5645.56-0.48999999999999-1.06%
Apr '2645.745.745.7-0.5-1.08%
May '2645.8745.8745.87-0.5-1.08%
Jun '2646.0946.0946.09-0.51-1.09%
Jul '2646.2546.2546.25-0.5-1.07%
Aug '2646.4646.4646.46-0.49-1.04%
Sep '2646.6546.6546.65-0.49-1.04%
Oct '2646.8346.8346.83-0.48-1.01%
Nov '2647.0447.0447.04-0.47-0.99%
Dec '2647.2347.2347.23-0.46-0.96%
Jan '2747.447.447.4-0.45-0.94%
Feb '2747.5947.5947.59-0.45-0.94%
Mar '2747.7947.7947.79-0.44-0.91%
Apr '2747.9447.9447.94-0.43-0.89%
May '2748.1248.1248.12-0.42-0.87%
Jun '2748.3148.3148.31-0.41999999999999-0.86%
Jul '2748.5148.5148.51-0.41-0.84%
Aug '2748.6848.6848.68-0.4-0.81%
Sep '2748.8648.8648.86-0.39-0.79%
Oct '2749.0149.0149.01-0.39-0.79%
Nov '2749.1849.1849.18-0.38-0.77%
Dec '2749.3749.3749.37-0.37-0.74%
Jan '2849.5349.5349.53-0.36-0.72%
Feb '2849.6849.6849.68-0.35-0.7%
Mar '2849.8749.8749.87-0.34-0.68%
Apr '2850.0250.0250.02-0.33-0.66%
May '2850.1950.1950.19-0.32-0.63%
Jun '2850.3650.3650.36-0.32-0.63%
Jul '2850.5550.5550.55-0.31-0.61%
Aug '2850.7250.7250.72-0.3-0.59%
Sep '2850.8950.8950.89-0.29-0.57%
Oct '2851.0551.0551.05-0.28-0.55%
Nov '2851.2251.2251.22-0.27-0.52%
Dec '2851.4851.4851.48-0.26000000000001-0.5%
Jan '2951.4851.4851.48-0.26000000000001-0.5%
Feb '2951.4851.4851.48-0.26000000000001-0.5%
Mar '2951.4851.4851.48-0.26000000000001-0.5%
Apr '2951.4851.4851.48-0.26000000000001-0.5%
May '2951.4851.4851.48-0.26000000000001-0.5%
Jun '2951.4851.4851.48-0.26000000000001-0.5%
Jul '2951.4851.4851.48-0.26000000000001-0.5%
Aug '2951.4851.4851.48-0.26000000000001-0.5%
Sep '2951.4851.4851.48-0.26000000000001-0.5%
Oct '2951.4851.4851.48-0.26000000000001-0.5%
Nov '2951.4851.4851.48-0.26000000000001-0.5%
Dec '2953.3853.3853.38+0.64+1.21%
Jan '3053.3853.3853.38+0.64+1.21%
Feb '3053.3853.3853.38+0.64+1.21%
Mar '3053.3853.3853.38+0.64+1.21%
Apr '3053.3853.3852.8+0.64+1.21%
May '3053.3853.3853.38+0.64+1.21%
Jun '3053.3853.3853.38+0.64+1.21%
Jul '3053.3853.3853.38+0.64+1.21%
Aug '3053.3853.3853.38+0.64+1.21%
Sep '3053.3853.3853.38+0.64+1.21%
Oct '3053.3853.3853.38+0.64+1.21%
Nov '3053.3853.3853.38+0.64+1.21%
Dec '3055.1355.1355.13+1.89+3.55%
Jan '3155.1355.1355.13+1.89+3.55%
Feb '3155.1355.1355.13+1.89+3.55%

<< 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.