Crude Oil WTI

Crude Oil WTI Apr '18

 
 
LastOpenHighLowNet Change% Change
Cash63.5563.5563.55+0.81+1.29%
Apr '1863.5562.663.7362.33+0.78+1.24%
May '1863.4162.4463.5462.16+0.81+1.29%
Jun '1863.162.0863.1761.82+0.85+1.37%
Jul '1862.6761.6662.7261.37+0.89+1.44%
Aug '1862.1661.362.260.83+0.91+1.49%
Sep '1861.6160.6961.6560.29+0.91+1.5%
Oct '1861.0660.1961.0859.91+0.89+1.48%
Nov '1860.5659.5460.5659.34+0.86+1.44%
Dec '1860.1359.0260.1758.86+0.86+1.45%
Jan '1959.758.8359.7158.66+0.85+1.44%
Feb '1959.2658.2759.2658.08+0.84+1.44%
Mar '1958.8657.9558.8657.64+0.83+1.43%
Apr '1958.4858.4858.48+0.83+1.44%
May '1958.1158.1158.11+0.82+1.43%
Jun '1957.7656.6657.7956.62+0.81+1.42%
Jul '1957.457.457.4+0.8+1.41%
Aug '1957.0756.6257.0756.05+0.79+1.4%
Sep '1956.7856.7856.78+0.8+1.43%
Oct '1956.5256.5256.52+0.81+1.45%
Nov '1956.2856.2856.28+0.82+1.48%
Dec '1956.0755.1456.154.94+0.83+1.5%
Jan '2055.8155.8155.81+0.84+1.53%
Feb '2055.5755.5755.57+0.86+1.57%
Mar '2055.3355.3355.33+0.85+1.56%
Apr '2055.155.155.1+0.85+1.57%
May '2054.8654.8654.86+0.83+1.54%
Jun '2054.6653.7254.6953.72+0.82+1.52%
Jul '2054.4354.4354.43+0.8+1.49%
Aug '2054.2554.2554.25+0.79+1.48%
Sep '2054.0754.0754.07+0.79+1.48%
Oct '2053.9153.9153.91+0.79+1.49%
Nov '2053.7653.7653.76+0.78+1.47%
Dec '2053.6452.753.6752.57+0.8+1.51%
Jan '2153.553.553.5+0.82+1.56%
Feb '2153.3653.3653.36+0.81+1.54%
Mar '2153.2353.2353.23+0.81+1.55%
Apr '2153.1453.1453.14+0.82+1.57%
May '2153.0153.0153.01+0.8+1.53%
Jun '2152.8852.8852.88+0.79+1.52%
Jul '2152.7452.7452.74+0.79+1.52%
Aug '2152.6652.6652.66+0.78+1.5%
Sep '2152.5652.5652.56+0.74+1.43%
Oct '2152.4552.4552.45+0.79+1.53%
Nov '2152.4452.4452.44+0.78+1.51%
Dec '2152.4252.0652.4252.06+0.79+1.53%
Jan '2252.3252.3252.32+0.79+1.53%
Feb '2252.2452.2452.24+0.79+1.54%
Mar '2252.2352.2352.23+0.79+1.54%
Apr '2252.2152.2152.21+0.79+1.54%
May '2252.1652.1652.16+0.79+1.54%
Jun '2252.1552.1552.15+0.79+1.54%
Jul '2252.0452.0452.04+0.79+1.54%
Aug '2252.0852.0852.08+0.79+1.54%
Sep '2252.1752.1752.17+0.79+1.54%
Oct '2252.0952.0952.09+0.79+1.54%
Nov '2252.1452.1452.14+0.79+1.54%
Dec '2252.152.0152.152.01+0.79+1.54%
Jan '2352.152.152.1+0.79+1.54%
Feb '2352.0652.0652.06+0.79+1.54%
Mar '2352.0852.0852.08+0.79+1.54%
Apr '2352.0352.0352.03+0.79+1.54%
May '2351.9951.9951.99+0.79+1.54%
Jun '2352.0852.0852.08+0.79+1.54%
Jul '2352.0352.0352.03+0.79+1.54%
Aug '2351.9851.9851.98+0.79+1.54%
Sep '2352.0752.0752.07+0.79+1.54%
Oct '2352.0652.0652.06+0.79+1.54%
Nov '2352.0652.0652.06+0.79+1.54%
Dec '2352.1552.1552.15+0.79+1.54%
Jan '2452.252.252.2+0.79+1.54%
Feb '2452.2352.2352.23+0.79+1.54%
Mar '2452.2752.2752.27+0.79+1.53%
Apr '2452.2952.2952.29+0.79+1.53%
May '2452.3352.3352.33+0.79+1.53%
Jun '2452.3552.3552.35+0.79+1.53%
Jul '2452.452.452.4+0.79+1.53%
Aug '2452.4352.4352.43+0.79+1.53%
Sep '2452.4752.4752.47+0.79+1.53%
Oct '2452.4952.4952.49+0.79+1.53%
Nov '2452.5352.5352.53+0.79+1.53%
Dec '2452.5652.5652.56+0.79+1.53%
Jan '2552.5952.5952.59+0.79+1.53%
Feb '2552.6352.6352.63+0.79+1.52%
Mar '2552.6652.6652.66+0.79+1.52%
Apr '2552.6952.6952.69+0.79+1.52%
May '2552.7352.7352.73+0.79+1.52%
Jun '2552.7652.7652.76+0.79+1.52%
Jul '2552.852.852.8+0.79+1.52%
Aug '2552.8352.8352.83+0.79+1.52%
Sep '2552.8752.8752.87+0.79+1.52%
Oct '2552.952.952.9+0.79+1.52%
Nov '2552.9452.9452.94+0.79+1.51%
Dec '2552.9252.9252.92+0.79+1.52%
Jan '26535353+0.79+1.51%
Feb '2653.0453.0453.04+0.79+1.51%
Mar '2653.0753.0753.07+0.79+1.51%
Apr '2653.153.153.1+0.79+1.51%
May '2653.1453.1453.14+0.79+1.51%
Jun '2653.1753.1753.17+0.79+1.51%
Jul '2653.253.253.2+0.79+1.51%
Aug '2653.2453.2453.24+0.79+1.51%
Sep '2653.2753.2753.27+0.79+1.51%
Oct '2653.353.353.3+0.79+1.5%
Nov '2653.3453.3453.34+0.79+1.5%
Dec '2653.3753.3753.37+0.79+1.5%
Jan '2753.453.453.4+0.79+1.5%
Feb '2753.4353.4353.43+0.79+1.5%

<< 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.