Crude Oil WTI

Crude Oil WTI Mar '22

 
 
LastOpenHighLowNet Change% Change
Cash86.986.986.9-0.059999999999988-0.07%
Mar '2285.1484.5785.5682.78-0.41-0.48%
Apr '2284.1483.6584.5381.96-0.51-0.6%
May '2283.282.9183.5781.13-0.57-0.68%
Jun '2282.2882.282.6480.3-0.61-0.74%
Jul '2281.3881.2581.6679.46-0.63-0.77%
Aug '2280.5180.3380.8678.75-0.64-0.79%
Sep '2279.779.0180.0177.88-0.62-0.77%
Oct '2278.9178.0979.1977.22-0.61-0.77%
Nov '2278.1877.7478.2176.73-0.58999999999999-0.75%
Dec '2277.4777.0877.7775.71-0.56-0.72%
Jan '2376.7676.0377.0575.03-0.55-0.71%
Feb '2376.175.176.175.1-0.51000000000001-0.67%
Mar '2375.4875.4175.4874.28-0.47-0.62%
Apr '2374.8874.8874.88-0.44-0.58%
May '2374.3374.3374.33-0.40000000000001-0.54%
Jun '2373.8273.1974.0372.09-0.36-0.49%
Jul '2373.2971.7573.2971.75-0.32-0.43%
Aug '2372.7972.7972.7971.57-0.28-0.38%
Sep '2372.3272.1472.3270.79-0.24-0.33%
Oct '2371.8871.8871.88-0.21000000000001-0.29%
Nov '2371.571.571.5-0.16-0.22%
Dec '2371.1670.3471.3469.35-0.11-0.15%
Jan '2470.7569.9670.7569.96-0.060000000000002-0.08%
Feb '2470.3570.3570.35-0.010000000000005-0.01%
Mar '2469.9569.9569.95+0.010000000000005+0.01%
Apr '2469.5869.5969.5969.55+0.030000000000001+0.04%
May '2469.2769.2769.27+0.079999999999998+0.12%
Jun '2468.9767.666967.3+0.13+0.19%
Jul '2468.6368.6368.63+0.14999999999999+0.22%
Aug '2468.368.368.368.3+0.17+0.25%
Sep '246867.926866.69+0.2+0.29%
Oct '2467.7367.7367.73+0.23+0.34%
Nov '2467.4967.4967.49+0.25+0.37%
Dec '2467.2765.7767.3665.28+0.3+0.45%
Jan '2566.9866.9866.98+0.33+0.5%
Feb '2566.766.766.7+0.35000000000001+0.53%
Mar '2566.4566.4566.45+0.36+0.54%
Apr '2566.2266.2266.22+0.38+0.58%
May '2565.9865.9865.98+0.39+0.59%
Jun '2565.7665.7665.7664.44+0.41+0.63%
Jul '2565.5165.5165.51+0.44000000000001+0.68%
Aug '2565.3665.3665.36+0.45999999999999+0.71%
Sep '2565.1665.1665.16+0.47+0.73%
Oct '2564.9964.9964.99+0.48999999999999+0.76%
Nov '2564.7764.7764.77+0.50999999999999+0.79%
Dec '2564.5963.1364.5963.07+0.54+0.84%
Jan '2664.3464.3464.34+0.56+0.88%
Feb '2664.2164.2164.21+0.56+0.88%
Mar '2664.0364.0364.03+0.56+0.88%
Apr '2663.8563.8563.85+0.56+0.88%
May '2663.7463.7463.74+0.57+0.9%
Jun '2663.6363.6363.63+0.59+0.94%
Jul '2663.4763.4763.47+0.58+0.92%
Aug '2663.2863.2863.28+0.57+0.91%
Sep '2663.1763.1763.17+0.57+0.91%
Oct '2663.0663.0663.06+0.57+0.91%
Nov '2662.9962.9962.99+0.57+0.91%
Dec '2662.936262.9362+0.59+0.95%
Jan '2762.7962.7962.79+0.58+0.93%
Feb '2762.6862.6862.68+0.56+0.9%
Mar '2762.5562.5562.55+0.56+0.9%
Apr '2762.4462.4462.44+0.55+0.89%
May '2762.4462.4462.44+0.55+0.89%
Jun '2762.4162.4162.41+0.54+0.87%
Jul '2762.3562.3562.35+0.54+0.87%
Aug '2762.2162.2162.21+0.53+0.86%
Sep '2762.1662.1662.16+0.52999999999999+0.86%
Oct '2762.1162.1162.11+0.53+0.86%
Nov '2762.0962.0962.09+0.51000000000001+0.83%
Dec '2762.1162.1562.2561.59+0.51+0.83%
Jan '2862.0862.0862.08+0.51+0.83%
Feb '2862.162.162.1+0.51+0.83%
Mar '2862.0362.0362.03+0.51+0.83%
Apr '2862.0562.0562.05+0.51+0.83%
May '2862.0562.0562.05+0.51+0.83%
Jun '2862.0162.0162.01+0.51+0.83%
Jul '2862.0662.0662.06+0.51000000000001+0.83%
Aug '2862.0662.0662.06+0.51000000000001+0.83%
Sep '2862.0262.0262.02+0.51000000000001+0.83%
Oct '2862.0262.0262.02+0.51000000000001+0.83%
Nov '2861.9961.9961.99+0.51000000000001+0.83%
Dec '2861.9161.9161.9161.91+0.51+0.83%
Jan '2961.9161.9161.91+0.51+0.83%
Feb '2961.961.961.9+0.51+0.83%
Mar '2961.9461.9461.94+0.51+0.83%
Apr '2961.9661.9661.96+0.51+0.83%
May '2961.9661.9661.96+0.51+0.83%
Jun '2961.8461.8461.84+0.51000000000001+0.83%
Jul '2961.8161.8161.81+0.51000000000001+0.83%
Aug '2961.8361.8361.83+0.51+0.83%
Sep '2961.8461.8461.84+0.51000000000001+0.83%
Oct '2961.8461.8461.84+0.51000000000001+0.83%
Nov '2961.8361.8361.83+0.51+0.83%
Dec '2961.9161.9161.9161.91+0.51+0.83%
Jan '3061.9561.9561.95+0.51000000000001+0.83%
Feb '3061.9861.9861.98+0.51+0.83%
Mar '3061.9861.9861.98+0.51+0.83%
Apr '3061.9861.9861.98+0.51+0.83%
May '3061.9861.9861.98+0.51+0.83%
Jun '3061.9961.9961.99+0.51000000000001+0.83%
Jul '3062.0362.0362.03+0.51+0.83%
Aug '3062.0862.0862.08+0.51+0.83%
Sep '3062.162.162.1+0.51+0.83%
Oct '3062.1362.1362.13+0.51000000000001+0.83%
Nov '3062.1562.1562.15+0.51+0.83%
Dec '3062.1662.1662.16+0.51+0.83%
Jan '3162.2462.2462.24+0.51000000000001+0.83%
Feb '3162.3262.3262.32+0.51+0.83%
Mar '3162.3862.3862.38+0.51000000000001+0.82%
Apr '3162.4162.4162.41+0.51+0.82%
May '3162.4162.4162.41+0.51+0.82%
Jun '3162.3662.3662.36+0.51+0.82%
Jul '3162.3762.3762.37+0.51+0.82%
Aug '3162.3562.3562.35+0.51+0.82%
Sep '3162.3762.3762.37+0.51+0.82%
Oct '3162.4262.4262.42+0.51000000000001+0.82%
Nov '3162.5162.5162.51+0.51+0.82%
Dec '3162.4662.4662.4662.46+0.51+0.82%
Jan '3262.5862.5862.58+0.51+0.82%
Feb '3262.7562.7562.75+0.51+0.82%
Mar '3262.8162.8162.81+0.51000000000001+0.82%
Apr '3262.8462.8462.84+0.51000000000001+0.82%
May '3262.8462.8462.84+0.51000000000001+0.82%
Jun '3262.7962.7962.79+0.51+0.82%
Jul '3262.862.862.8+0.51+0.82%
Aug '3262.7862.7862.78+0.51+0.82%
Sep '3262.862.862.8+0.51+0.82%
Oct '3262.8562.8562.85+0.51+0.82%
Nov '3262.9462.9462.94+0.51+0.82%
Dec '3262.8962.8962.89+0.51+0.82%
Jan '3363.0163.0163.01+0.51+0.82%
Feb '3363.1863.1863.18+0.51+0.81%

<< 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.