Crude Oil WTI

Crude Oil WTI Apr '19

 
 
LastOpenHighLowNet Change% Change
Cash55.655.655.6+1.19+2.19%
Mar '1956.0655.7856.3355.72+0.47+0.85%
Apr '1956.4656.1556.7356.1+0.48+0.86%
May '1957.0156.7257.2656.65+0.47+0.83%
Jun '1957.5757.3257.857.21+0.47+0.82%
Jul '1958.0657.7758.2757.7+0.47+0.82%
Aug '1958.4258.2458.6258.15+0.45+0.78%
Sep '1958.5658.4758.958.37+0.32+0.55%
Oct '1958.858.6758.9658.5+0.29+0.5%
Nov '1958.7458.685958.55+0.26000000000001+0.44%
Dec '1958.7658.5359.1258.42+0.28+0.48%
Jan '2058.6958.8658.8658.68+0.26+0.44%
Feb '2058.3557.0158.4656.9+1.33+2.33%
Mar '2058.2557.4258.2557.39+1.32+2.32%
Apr '2058.157.6758.157.61+1.29+2.27%
May '2057.9757.9757.97+1.27+2.24%
Jun '2058.0658.0258.2857.75+0.24+0.42%
Jul '2057.6457.6557.64+1.21+2.14%
Aug '2057.4957.4957.49+1.19+2.11%
Sep '2057.3557.3557.35+1.17+2.08%
Oct '2057.2257.2257.22+1.15+2.05%
Nov '2057.157.157.1+1.13+2.02%
Dec '2057.2357.0957.4356.89+0.25+0.44%
Jan '2156.856.856.8+1.08+1.94%
Feb '2156.6356.6356.63+1.05+1.89%
Mar '2156.4556.4556.45+1.02+1.84%
Apr '2156.3156.3156.31+0.99+1.79%
May '2156.1656.1656.16+0.94+1.7%
Jun '2156.3456.4156.4156.34+0.3+0.54%
Jul '2155.8855.8855.88+0.86+1.56%
Aug '2155.7955.7955.79+0.85+1.55%
Sep '2155.6655.6655.66+0.81+1.48%
Oct '2155.5755.5755.57+0.78+1.42%
Nov '2155.4755.4755.47+0.76+1.39%
Dec '2155.6855.1955.7555.19+0.29+0.52%
Jan '2255.2555.2555.25+0.7+1.28%
Feb '2255.1455.1455.14+0.7+1.29%
Mar '2255.0255.0255.02+0.68+1.25%
Apr '2254.9354.9354.93+0.66+1.22%
May '2254.8354.8354.83+0.63+1.16%
Jun '2254.7554.7554.75+0.6+1.11%
Jul '2254.6654.6654.66+0.57+1.05%
Aug '2254.5954.5954.59+0.54+1%
Sep '2254.5354.5354.53+0.52+0.96%
Oct '2254.4954.4954.49+0.49+0.91%
Nov '2254.4554.4554.45+0.46+0.85%
Dec '2254.4654.554.6554.46+0.050000000000004+0.09%
Jan '2354.3454.3454.34+0.44+0.82%
Feb '2354.2854.2854.28+0.43+0.8%
Mar '2354.2354.2354.23+0.42+0.78%
Apr '2354.1854.1854.18+0.41+0.76%
May '2354.1654.1654.16+0.4+0.74%
Jun '2354.1354.1354.13+0.38+0.71%
Jul '2354.154.154.1+0.36+0.67%
Aug '2354.0854.0854.08+0.35+0.65%
Sep '2354.0754.0754.07+0.33+0.61%
Oct '2354.0754.0754.07+0.31+0.58%
Nov '2354.0854.0854.08+0.3+0.56%
Dec '2354.0853.9354.0853.85+0.27+0.5%
Jan '2454.0754.0754.07+0.27+0.5%
Feb '2454.0454.0454.04+0.27+0.5%
Mar '2453.9653.9653.96+0.27+0.5%
Apr '2453.9653.9653.96+0.27+0.5%
May '2453.9453.9453.94+0.27+0.5%
Jun '2453.9653.9653.96+0.28+0.52%
Jul '2453.9753.9753.97+0.28+0.52%
Aug '2453.9653.9653.96+0.28+0.52%
Sep '2453.9653.9653.96+0.28+0.52%
Oct '2453.9753.9753.97+0.28+0.52%
Nov '2454.0154.0154.01+0.28+0.52%
Dec '2454.0654.0654.06+0.28+0.52%
Jan '2553.9953.9953.99+0.28+0.52%
Feb '25545454+0.28+0.52%
Mar '2554.0154.0154.01+0.28+0.52%
Apr '2554.0354.0354.03+0.28+0.52%
May '2554.0254.0254.02+0.28+0.52%
Jun '2554.0254.0254.02+0.29+0.54%
Jul '2554.0654.0654.06+0.29+0.54%
Aug '2554.0754.0754.07+0.29+0.54%
Sep '2554.0754.0754.07+0.29+0.54%
Oct '2554.0754.0754.07+0.29+0.54%
Nov '2554.1354.1354.13+0.29+0.54%
Dec '2554.1254.1254.12+0.29+0.54%
Jan '2654.0654.0654.06+0.29+0.54%
Feb '2654.1154.1154.11+0.29+0.54%
Mar '2654.0854.0854.08+0.29+0.54%
Apr '2654.1254.1254.12+0.29+0.54%
May '2654.1254.1254.12+0.29+0.54%
Jun '2654.1154.1154.11+0.29+0.54%
Jul '2654.1754.1754.17+0.29+0.54%
Aug '2654.1754.1754.17+0.29+0.54%
Sep '2654.1854.1854.18+0.29+0.54%
Oct '2654.254.254.2+0.29+0.54%
Nov '2654.2654.2654.26+0.29+0.54%
Dec '2654.2454.2454.24+0.29+0.54%
Jan '2754.1954.1954.19+0.29+0.54%
Feb '2754.254.254.2+0.29+0.54%
Mar '2754.1754.1754.17+0.29+0.54%
Apr '2754.1754.1754.17+0.29+0.54%
May '2754.1554.1554.15+0.29+0.54%
Jun '2754.1254.1254.12+0.29+0.54%
Jul '2754.1554.1554.15+0.29+0.54%
Aug '2754.1454.1454.14+0.29+0.54%
Sep '2754.1254.1254.12+0.29+0.54%
Oct '2754.1254.1254.12+0.29+0.54%
Nov '2754.1554.1554.15+0.29+0.54%
Dec '2754.1454.1454.14+0.29+0.54%
Jan '2854.0654.0654.06+0.29+0.54%
Feb '2854.0754.0754.07+0.29+0.54%

<< Back to the Futures

Market data provided and hosted by Barchart Market Data Solutions © 2018. 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.