Crude Oil WTI

Crude Oil WTI Jun '22

 
 
LastOpenHighLowNet Change% Change
Cash110.49110.49110.49110.49+4.36+4.11%
Jun '22109.71110.98111.71108.11-0.78-0.71%
Jul '22107.78109109.82106.27-0.85-0.78%
Aug '22105.33106.63107.37103.98-0.94-0.88%
Sep '22103.07104.47104.87101.7-0.79-0.76%
Oct '22100.64102.04102.699.5-1-0.98%
Nov '2298.68100.11100.3998.1-0.98-0.98%
Dec '2296.7697.9998.895.9-1.09-1.11%
Jan '2395.196.796.795.1-1.09-1.13%
Feb '2393.6795.5795.5793.35-1-1.06%
Mar '2392.2693.793.7391.8-1.04-1.11%
Apr '2390.9792.8692.8690.96-1.12-1.22%
May '239190.2291.0689.89+1.94+2.18%
Jun '2389.1790.1990.8388.56-0.83-0.92%
Jul '2389.0389.0389.0389.03+1.7+1.95%
Aug '2388.1188.1188.1188.11+1.6+1.85%
Sep '2387.2487.2487.2487.24+1.51+1.76%
Oct '2386.4386.4386.4386.43+1.43+1.68%
Nov '2385.6885.6885.6885.68+1.35+1.6%
Dec '2384.2485.2585.6883.81-0.72-0.85%
Jan '2484.1684.1684.1684.16+1.19+1.43%
Feb '2483.3883.3883.3883.38+1.09+1.32%
Mar '2482.6382.182.6382.1+1.01+1.24%
Apr '2481.9381.9381.9381.93+0.94+1.16%
May '2481.2981.2981.2981.29+0.88+1.09%
Jun '2479.7779.8879.8879.77-0.88-1.09%
Jul '2479.9979.9979.9979.99+0.75+0.95%
Aug '2479.3479.3479.3479.34+0.68+0.86%
Sep '2478.7378.7378.7378.73+0.58+0.74%
Oct '2478.1678.1678.1678.16+0.49+0.63%
Nov '2477.6377.6377.6377.63+0.42+0.54%
Dec '2476.3477.4577.4576.34-0.82-1.06%
Jan '2576.6176.6176.6176.61+0.39+0.51%
Feb '2576.0376.0376.0376.03+0.32+0.42%
Mar '2575.4775.4775.4775.47+0.25+0.33%
Apr '2574.9474.9474.9474.94+0.18+0.24%
May '2574.4574.4574.4574.45+0.12+0.16%
Jun '2573.9973.9973.9973.99+0.04+0.05%
Jul '2573.5173.5173.5173.51-0.02-0.03%
Aug '2573.173.173.173.1-0.03-0.04%
Sep '2572.6972.6972.6972.69-0.08-0.11%
Oct '2572.2872.2872.2872.28-0.13-0.18%
Nov '2571.8571.8571.8571.85-0.26-0.36%
Dec '2571.4471.4471.8771.44-0.34-0.47%
Jan '2670.9870.9870.9870.98-0.41-0.57%
Feb '2670.6670.6670.6670.66-0.44-0.62%
Mar '2670.2770.2770.2770.27-0.5-0.71%
Apr '2669.969.969.969.9-0.55-0.78%
May '2669.5269.5269.5269.52-0.6-0.86%
Jun '2669.269.269.269.2-0.65-0.93%
Jul '2668.8368.8368.8368.83-0.71-1.02%
Aug '2668.5468.5468.5468.54-0.8-1.15%
Sep '2668.2868.2868.2868.28-0.87-1.26%
Oct '2668.0268.0268.0268.02-0.94-1.36%
Nov '2667.6767.6767.6767.67-1.02-1.48%
Dec '2667.4468.468.467.44-1.09-1.59%
Jan '2767.1667.1667.1667.16-1.14-1.67%
Feb '2766.8766.8766.8766.87-1.19-1.75%
Mar '2766.6266.6266.6266.62-1.24-1.83%
Apr '2766.3966.3966.3966.39-1.28-1.89%
May '2766.1666.1666.1666.16-1.33-1.97%
Jun '2765.9665.9665.9665.96-1.38-2.05%
Jul '2765.7265.7265.7265.72-1.43-2.13%
Aug '2765.4965.4965.4965.49-1.48-2.21%
Sep '2765.365.365.365.3-1.53-2.29%
Oct '2765.1265.1265.1265.12-1.57-2.35%
Nov '2765.0265.0265.0265.02-1.62-2.43%
Dec '2764.8764.8764.8764.87-1.67-2.51%
Jan '2864.6764.6764.6764.67-1.69-2.55%
Feb '2864.4564.4564.4564.45-1.7-2.57%
Mar '2864.2764.2764.2764.27-1.71-2.59%
Apr '2864.1364.1364.1364.13-1.72-2.61%
May '2863.9963.9963.9963.99-1.73-2.63%
Jun '2863.9363.9363.9363.93-1.75-2.66%
Jul '2863.9163.9163.9163.91-1.76-2.68%
Aug '2863.8563.8563.8563.85-1.77-2.7%
Sep '2863.7863.7863.7863.78-1.78-2.72%
Oct '2863.6863.6863.6863.68-1.8-2.75%
Nov '2863.663.663.663.6-1.81-2.77%
Dec '2863.5263.5263.5263.52-1.82-2.79%
Jan '2963.4363.4363.4363.43-1.82-2.79%
Feb '2963.3663.3663.3663.36-1.82-2.79%
Mar '2963.3363.3363.3363.33-1.82-2.79%
Apr '2963.363.363.363.3-1.82-2.79%
May '2963.2263.2263.2263.22-1.82-2.8%
Jun '2963.0263.0263.0263.02-1.82-2.81%
Jul '2962.9662.9662.9662.96-1.82-2.81%
Aug '2962.9262.9262.9262.92-1.82-2.81%
Sep '2962.8862.8862.8862.88-1.82-2.81%
Oct '2962.8562.8562.8562.85-1.82-2.81%
Nov '2962.8262.8262.8262.82-1.82-2.82%
Dec '2962.7962.7962.7962.79-1.82-2.82%
Jan '3062.862.862.862.8-1.82-2.82%
Feb '3062.862.862.862.8-1.82-2.82%
Mar '3062.7762.7762.7762.77-1.82-2.82%
Apr '3062.7462.7462.7462.74-1.82-2.82%
May '3062.7162.7162.7162.71-1.82-2.82%
Jun '3062.6962.6962.6962.69-1.82-2.82%
Jul '3062.7362.7362.7362.73-1.82-2.82%
Aug '3062.7662.7662.7662.76-1.82-2.82%
Sep '3062.7862.7862.7862.78-1.82-2.82%
Oct '3062.862.862.862.8-1.82-2.82%
Nov '3062.8162.8162.8162.81-1.82-2.82%
Dec '3062.862.862.862.8-1.82-2.82%
Jan '3162.8862.8862.8862.88-1.82-2.81%
Feb '3162.9662.9662.9662.96-1.82-2.81%
Mar '3163.0263.0263.0263.02-1.82-2.81%
Apr '3163.0463.0463.0463.04-1.82-2.81%
May '3163.0463.0463.0463.04-1.82-2.81%
Jun '3162.962.962.962.9-1.82-2.81%
Jul '3162.9862.9862.9862.98-1.82-2.81%
Aug '3162.9462.9462.9462.94-1.82-2.81%
Sep '3162.9462.9462.9462.94-1.82-2.81%
Oct '3162.9762.9762.9762.97-1.82-2.81%
Nov '3163.0463.0463.0463.04-1.82-2.81%
Dec '3162.9762.976562.97-1.82-2.81%
Jan '3263.0863.0863.0863.08-1.82-2.8%
Feb '3263.2363.2363.2363.23-1.82-2.8%
Mar '3263.2763.2763.2763.27-1.82-2.8%
Apr '3263.2863.2863.2863.28-1.82-2.8%
May '3263.2663.2663.2663.26-1.82-2.8%
Jun '32109.95110.98111.71108.11+46.88+74.33%
Jul '32108.02109109.82106.27+44.94+71.24%
Aug '32105.55106.63107.37103.98+42.49+67.38%
Sep '32103.07104.23104.87101.7+39.99+63.4%
Oct '32100.9102.04102.699.5+37.77+59.83%
Nov '3298.29100.11100.3998.1+35.07+55.47%
Dec '3296.9997.9998.895.9+33.82+53.54%
Jan '3395.196.796.795.1+31.81+50.26%
Feb '3393.6795.5795.5793.35+30.21+47.6%

<< 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.

 

Register for a RealAgriculture account to manage your Shortcut menu instead of the default.

Register