Crude Oil WTI

Crude Oil WTI Apr '20

 
 
LastOpenHighLowNet Change% Change
Cash48.6548.6548.65-1.45-2.89%
Apr '2046.8648.6348.7845.88-1.87-3.84%
May '2047.0748.748.946.1-1.81-3.7%
Jun '2047.2248.8948.9846.25-1.74-3.55%
Jul '2047.3248.8648.9646.39-1.67-3.41%
Aug '2047.4148.7248.7346.5-1.59-3.24%
Sep '2047.4648.7848.7846.64-1.53-3.12%
Oct '2047.5348.7948.7946.78-1.46-2.98%
Nov '2047.748.9248.9246.88-1.33-2.71%
Dec '2047.8148.9949.0147-1.25-2.55%
Jan '2147.7348.3848.5847.19-1.33-2.71%
Feb '2147.5548.5548.847.28-1.49-3.04%
Mar '2147.6948.4648.5747.27-1.32-2.69%
Apr '2148.1547.8248.1547.47-0.84-1.71%
May '2147.6447.6447.6447.64-1.34-2.74%
Jun '2148.0948.8748.8847.39-0.9-1.84%
Jul '2147.748.548.547.7-1.26-2.57%
Aug '2147.9147.9147.9147.91-1.04-2.12%
Sep '2147.948.2148.2147.9-1.06-2.17%
Oct '2148484848-0.98-2%
Nov '2149.0149.0149.01-0.56-1.13%
Dec '2148.3548.8348.9747.82-0.71-1.45%
Jan '2249.0349.0349.0349.02-0.51-1.03%
Feb '2249.0249.0249.02-0.49-0.99%
Mar '2249.0249.0249.02-0.49-0.99%
Apr '2249.0449.0449.04-0.48-0.97%
May '2249.0849.0849.08-0.46-0.93%
Jun '2248.3249.0249.0948.18-0.81-1.65%
Jul '2249.1449.1449.14-0.43-0.87%
Aug '2249.1649.1649.16-0.42-0.85%
Sep '2249.1949.1949.19-0.41-0.83%
Oct '2249.2349.2349.23-0.41-0.83%
Nov '2249.2949.2949.29-0.4-0.8%
Dec '2248.9649.1449.3548.45-0.4-0.81%
Jan '2349.3549.3549.35-0.39-0.78%
Feb '2349.3549.3549.35-0.39-0.78%
Mar '2349.3649.3649.36-0.39-0.78%
Apr '2349.449.449.4-0.37-0.74%
May '2349.4649.4649.46-0.35-0.7%
Jun '2349.5349.5349.53-0.33-0.66%
Jul '2349.5549.5549.55-0.32-0.64%
Aug '2349.5749.5749.57-0.32-0.64%
Sep '2349.6249.6249.62-0.31-0.62%
Oct '2349.6849.6849.68-0.3-0.6%
Nov '2349.7649.7649.76-0.29-0.58%
Dec '2349.5549.349.5549.01-0.26000000000001-0.52%
Jan '2449.849.849.8-0.31-0.62%
Feb '2450.0250.0250.0250.02+0.24+0.48%
Mar '2449.8249.8249.82-0.32-0.64%
Apr '2449.8549.8549.85-0.32-0.64%
May '2449.8949.8949.89-0.32-0.64%
Jun '2449.9449.9449.94-0.32-0.64%
Jul '2449.9649.9649.96-0.32-0.64%
Aug '2449.9249.9249.92-0.32-0.64%
Sep '2450.0450.0450.04-0.33-0.66%
Oct '2450.150.150.1-0.33-0.65%
Nov '2450.1350.1350.13-0.33-0.65%
Dec '2450.2150.0550.2150.04-0.33-0.65%
Jan '2550.2350.2350.23-0.33-0.65%
Feb '2550.2550.2550.25-0.33-0.65%
Mar '2550.2850.2850.28-0.33-0.65%
Apr '2550.2650.2650.26-0.33-0.65%
May '2550.3150.3150.31-0.33-0.65%
Jun '2550.350.350.3-0.33-0.65%
Jul '2550.350.350.3-0.33-0.65%
Aug '2550.3650.3650.36-0.33-0.65%
Sep '2550.3750.3750.37-0.33-0.65%
Oct '2550.3950.3950.39-0.33-0.65%
Nov '2550.4350.4350.43-0.33-0.65%
Dec '2550.4850.4850.48-0.33-0.65%
Jan '2650.4550.4550.45-0.33-0.65%
Feb '2650.4550.4550.45-0.33-0.65%
Mar '2650.4850.4850.48-0.33-0.65%
Apr '2650.4650.4650.46-0.33-0.65%
May '2650.4650.4650.46-0.33-0.65%
Jun '2650.5350.5350.53-0.33-0.65%
Jul '2650.5150.5150.51-0.33-0.65%
Aug '2650.5350.5350.53-0.33-0.65%
Sep '2650.5550.5550.55-0.33-0.65%
Oct '2650.5850.5850.58-0.33-0.65%
Nov '2650.6250.6250.62-0.33-0.65%
Dec '2650.6250.6250.62-0.33-0.65%
Jan '2750.6350.6350.63-0.33-0.65%
Feb '2750.6550.6550.65-0.33-0.65%
Mar '2750.6650.6650.66-0.33-0.65%
Apr '2750.6550.6550.65-0.33-0.65%
May '2750.6750.6750.67-0.33-0.65%
Jun '2750.6850.6850.68-0.33-0.65%
Jul '2750.6950.6950.69-0.33-0.65%
Aug '2750.6950.6950.69-0.33-0.65%
Sep '2750.750.750.7-0.33-0.65%
Oct '2750.6950.6950.69-0.33-0.65%
Nov '2750.6850.6850.68-0.33-0.65%
Dec '2750.6950.6950.69-0.33-0.65%
Jan '2850.6950.6950.69-0.33-0.65%
Feb '2850.6950.6950.69-0.33-0.65%
Mar '2850.6950.6950.69-0.33-0.65%
Apr '2850.6950.6950.69-0.33-0.65%
May '2850.6950.6950.69-0.33-0.65%
Jun '2850.6950.6950.69-0.33-0.65%
Jul '2850.6950.6950.69-0.33-0.65%
Aug '2850.6950.6950.69-0.33-0.65%
Sep '2850.6950.6950.69-0.33-0.65%
Oct '2850.6950.6950.69-0.33-0.65%
Nov '2850.6950.6950.69-0.33-0.65%
Dec '2850.6950.6950.69-0.33-0.65%
Jan '2950.6950.6950.69-0.33-0.65%
Feb '2950.6950.6950.69-0.33-0.65%
Mar '2950.6950.6950.69-0.33-0.65%
Apr '2950.6950.6950.69-0.33-0.65%
May '2950.6950.6950.69-0.33-0.65%
Jun '2950.6950.6950.69-0.33-0.65%
Jul '2950.6950.6950.69-0.33-0.65%
Aug '2950.6950.6950.69-0.33-0.65%
Sep '2950.6950.6950.69-0.33-0.65%
Oct '2950.6950.6950.69-0.33-0.65%
Nov '2950.6950.6950.69-0.33-0.65%
Dec '2950.6950.6950.69-0.33-0.65%
Jan '3050.6950.6950.69-0.33-0.65%
Feb '3050.69-0.33000000000001-0.65%
Mar '3050.69-0.33000000000001-0.65%
Apr '3046.7248.6348.7845.88-3.97-7.83%
May '3050.69-0.33000000000001-0.65%
Jun '3050.69-0.33000000000001-0.65%
Jul '3050.69-0.33000000000001-0.65%
Aug '3050.69-0.33000000000001-0.65%
Sep '3050.69-0.33000000000001-0.65%
Oct '3050.69-0.33000000000001-0.65%
Nov '3050.69-0.33000000000001-0.65%
Dec '3050.69-0.33000000000001-0.65%
Jan '3150.69-0.33000000000001-0.65%
Feb '3150.69-0.33000000000001-0.65%

<< 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.