Crude Oil WTI

Crude Oil WTI Mar '20

 
 
LastOpenHighLowNet Change% Change
Cash55.6155.6155.61-1.12-1.97%
Mar '2052.953.753.7152.13-1.29-2.38%
Apr '2052.8953.5753.7252.16-1.31-2.42%
May '2052.8153.6253.6452.1-1.31-2.42%
Jun '2052.653.4253.4551.92-1.31-2.43%
Jul '2052.352.9752.9751.71-1.31-2.44%
Aug '2051.9452.1652.351.44-1.3-2.44%
Sep '2051.65525251.07-1.2-2.27%
Oct '2051.2952.0652.0650.72-1.19-2.27%
Nov '2050.9151.1351.350.46-1.24-2.38%
Dec '2050.751.5351.5350.15-1.15-2.22%
Jan '2150.46515150.03-1.1-2.13%
Feb '2150.3350.3750.4649.71-0.98-1.91%
Mar '215049.5449.8949.54-1.1-2.15%
Apr '2150.9150.9150.91-1.26-2.42%
May '2150.7550.7550.75-1.23-2.37%
Jun '2149.6349.8449.9949.28-0.98999999999999-1.96%
Jul '2150.4650.4650.46-1.18-2.29%
Aug '2150.3150.3150.31-1.16-2.25%
Sep '2150.1850.1850.18-1.13-2.2%
Oct '2150.0750.0750.07-1.11-2.17%
Nov '214948.64948.6-0.99-1.98%
Dec '2149.2649.549.6148.66-0.66-1.32%
Jan '2249.79505049.79-1-1.97%
Feb '2249.6749.6749.67-0.99-1.95%
Mar '2249.5849.5849.58-0.97-1.92%
Apr '2249.5149.5149.51-0.95-1.88%
May '2249.4649.4649.46-0.93-1.85%
Jun '2248.5748.5748.5748.57-0.87-1.76%
Jul '2249.3849.3849.38-0.88-1.75%
Aug '2249.3449.3449.34-0.86-1.71%
Sep '2249.3149.3149.31-0.84-1.67%
Oct '2249.3149.3149.31-0.82-1.64%
Nov '2249.3349.3349.33-0.8-1.6%
Dec '2248.9649.249.2548.57-0.4-0.81%
Jan '2349.3149.3149.31-0.79-1.58%
Feb '2349.2749.2749.27-0.79-1.58%
Mar '2349.2649.2649.26-0.77-1.54%
Apr '2349.2749.2749.27-0.75-1.5%
May '2349.349.1749.349.17-0.73-1.46%
Jun '2349.1149.1149.1149.11-0.24-0.49%
Jul '2348.948.948.948.9-0.46-0.93%
Aug '2349.3849.3849.38-0.66-1.32%
Sep '2349.4149.4149.41-0.65-1.3%
Oct '2349.4649.4649.46-0.63-1.26%
Nov '2349.5249.5249.52-0.61-1.22%
Dec '2349.4149.4149.4149.41-0.2-0.4%
Jan '2449.6349.6349.63-0.55-1.1%
Feb '2449.5949.5949.59-0.58-1.16%
Mar '2449.6249.6249.62-0.58-1.16%
Apr '2449.6649.6649.66-0.57-1.13%
May '2449.7149.7149.71-0.57-1.13%
Jun '2449.7649.7649.76-0.56-1.11%
Jul '2449.7649.7649.76-0.55-1.09%
Aug '2449.7849.7849.78-0.54-1.07%
Sep '2449.8949.8949.89-0.54-1.07%
Oct '2449.9949.9949.99-0.53-1.05%
Nov '2450.0350.0350.03-0.52-1.03%
Dec '2450505050-0.14-0.28%
Jan '2550.1750.1750.17-0.51-1.01%
Feb '2550.250.250.2-0.51-1.01%
Mar '2550.2350.2350.23-0.51-1.01%
Apr '2550.2550.2550.25-0.51-1%
May '2550.2850.2850.28-0.51-1%
Jun '2550.3250.3250.32-0.51-1%
Jul '2550.3650.3650.36-0.51-1%
Aug '2550.4450.4450.44-0.51-1%
Sep '2550.4850.4850.48-0.51-1%
Oct '2550.5550.5550.55-0.51-1%
Nov '2550.650.650.6-0.51-1%
Dec '2550.7515150.7-0.51-1%
Jan '2650.6950.6950.69-0.51-1%
Feb '2650.6950.6950.69-0.51-1%
Mar '2650.7450.7450.74-0.51-1%
Apr '2650.7550.7550.75-0.51-0.99%
May '2650.7650.7650.76-0.51-0.99%
Jun '2650.8450.8450.84-0.51-0.99%
Jul '2650.8550.8550.85-0.51-0.99%
Aug '2650.8850.8850.88-0.51-0.99%
Sep '2650.9250.9250.92-0.51-0.99%
Oct '2650.9650.9650.96-0.51-0.99%
Nov '2651.0251.0251.02-0.51-0.99%
Dec '2651.0551.0551.05-0.51-0.99%
Jan '2751.0651.0651.06-0.51-0.99%
Feb '2751.0851.0851.08-0.51-0.99%
Mar '2751.0951.0951.09-0.51-0.99%
Apr '2751.0851.0851.08-0.51-0.99%
May '2751.151.151.1-0.51-0.99%
Jun '2751.1151.1151.11-0.51-0.99%
Jul '2751.1251.1251.12-0.51-0.99%
Aug '2751.1251.1251.12-0.51-0.99%
Sep '2751.1351.1351.13-0.51-0.99%
Oct '2751.1251.1251.12-0.51-0.99%
Nov '2751.1151.1151.11-0.51-0.99%
Dec '2751.1251.1251.12-0.51-0.99%
Jan '2851.1251.1251.12-0.51-0.99%
Feb '2851.1251.1251.12-0.51-0.99%
Mar '2851.1251.1251.12-0.51-0.99%
Apr '2851.1251.1251.12-0.51-0.99%
May '2851.1251.1251.12-0.51-0.99%
Jun '2851.1251.1251.12-0.51-0.99%
Jul '2851.1251.1251.12-0.51-0.99%
Aug '2851.1251.1251.12-0.51-0.99%
Sep '2851.1251.1251.12-0.51-0.99%
Oct '2851.1251.1251.12-0.51-0.99%
Nov '2851.1251.1251.12-0.51-0.99%
Dec '2851.1251.1251.12-0.51-0.99%
Jan '2951.1251.1251.12-0.51-0.99%
Feb '2951.1251.1251.12-0.51-0.99%
Mar '2951.1251.1251.12-0.51-0.99%
Apr '2951.1251.1251.12-0.51-0.99%
May '2951.1251.1251.12-0.51-0.99%
Jun '2951.1251.1251.12-0.51-0.99%
Jul '2951.1251.1251.12-0.51-0.99%
Aug '2951.1251.1251.12-0.51-0.99%
Sep '2951.1251.1251.12-0.51-0.99%
Oct '2951.1251.1251.12-0.51-0.99%
Nov '2951.1251.1251.12-0.51-0.99%
Dec '2951.1251.1251.12-0.51-0.99%
Jan '3051.1251.1251.12-0.51-0.99%
Feb '3051.1251.1251.12-0.51-0.99%
Mar '3052.8453.753.7152.13+1.72+3.36%
Apr '3052.8653.5753.7252.16+1.74+3.4%
May '3052.853.6253.6452.1+1.68+3.29%
Jun '3052.653.4253.4551.92+1.48+2.9%
Jul '3052.3252.9752.9751.71+1.2+2.35%
Aug '3051.9652.1652.351.44+0.84+1.64%
Sep '3051.55525251.07+0.43+0.84%
Oct '3051.2552.0652.0650.72+0.13+0.25%
Nov '305151.1351.350.46-0.12-0.23%
Dec '3050.751.5351.5350.15-0.42-0.82%
Jan '3150.5515150.03-0.62-1.21%
Feb '3150.3350.3750.4649.71-0.79-1.55%

<< 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.