Crude Oil WTI

Crude Oil WTI Jul '20

 
 
LastOpenHighLowNet Change% Change
Cash33.5633.5633.56-0.36-1.06%
Jul '2034.1134.1434.2234.08-0.24-0.7%
Aug '2034.5134.5434.6234.5-0.26000000000001-0.75%
Sep '2034.983535.0834.98-0.26000000000001-0.74%
Oct '2035.3235.3335.435.32-0.24-0.67%
Nov '2035.8834.6136.2134.35+1.04+2.99%
Dec '2035.9936.0536.0535.95-0.22-0.61%
Jan '2136.2536.3136.3136.25-0.26-0.71%
Feb '2136.7836.9435.63+0+0%
Mar '2137.0435.7537.2435.65+1.05+2.92%
Apr '2137.2836.4337.4936.41+1.06+2.93%
May '2137.5136.2537.6936.02+1.07+2.94%
Jun '2137.637.637.637.6-0.12-0.32%
Jul '2137.9237.9237.1+0+0%
Aug '2138.137.4738.3237.34+1.07+2.89%
Sep '2138.273838.2938+1.07+2.88%
Oct '2138.4638.4638.46+1.08+2.89%
Nov '2138.6638.2638.6638.26+1.09+2.9%
Dec '2138.8138.7638.8138.75-0.049999999999997-0.13%
Jan '2239.033839.0338+1.1+2.9%
Feb '2239.1939.1939.19+1.1+2.89%
Mar '2239.3639.3639.36+1.1+2.88%
Apr '2239.5439.5439.54+1.1+2.86%
May '2239.7339.7339.73+1.11+2.87%
Jun '2239.9238.6840.1738.68+1.11+2.86%
Jul '2240.0840.0840.08+1.11+2.85%
Aug '2240.2540.2540.25+1.11+2.84%
Sep '2240.4440.4440.44+1.11+2.82%
Oct '2240.6440.6440.64+1.12+2.83%
Nov '2240.8740.8740.87+1.14+2.87%
Dec '2241.0541.0541.0541.03-0.050000000000004-0.12%
Jan '2341.2741.2741.27+1.16+2.89%
Feb '2341.4441.4441.44+1.16+2.88%
Mar '2341.6141.6141.61+1.16+2.87%
Apr '2341.7941.7941.79+1.17+2.88%
May '2341.9641.9641.96+1.17+2.87%
Jun '2342.1541.9542.1541.95+1.18+2.88%
Jul '2342.3142.3142.31+1.19+2.89%
Aug '2342.4842.4842.48+1.19+2.88%
Sep '2342.6642.6642.66+1.21+2.92%
Oct '2342.8442.8442.84+1.22+2.93%
Nov '2343.0343.0343.03+1.22+2.92%
Dec '2343.2443.3342.72+0+0%
Jan '2443.4143.4143.41+1.22+2.89%
Feb '2443.5343.5343.53+1.22+2.88%
Mar '2443.7143.7143.71+1.23+2.9%
Apr '2443.8743.8743.87+1.23+2.88%
May '2444.0844.0844.08+1.23+2.87%
Jun '2444.2544.2544.25+1.23+2.86%
Jul '2444.444.444.4+1.23+2.85%
Aug '2444.5644.5644.56+1.23+2.84%
Sep '2444.7444.7444.74+1.23+2.83%
Oct '2444.9244.9244.92+1.23+2.82%
Nov '2445.1245.1245.12+1.23+2.8%
Dec '2445.3145.3145.31+1.23+2.79%
Jan '2545.4445.4445.44+1.23+2.78%
Feb '2545.5845.5845.58+1.23+2.77%
Mar '2545.7245.7245.72+1.23+2.76%
Apr '2545.9245.9245.92+1.23+2.75%
May '2546.0746.0746.07+1.23+2.74%
Jun '2546.2746.2746.27+1.23+2.73%
Jul '2546.4246.4246.42+1.23+2.72%
Aug '2546.5946.5946.59+1.23+2.71%
Sep '2546.7446.7446.74+1.23+2.7%
Oct '2546.9246.9246.92+1.23+2.69%
Nov '2547.1447.1447.14+1.23+2.68%
Dec '2547.3247.3247.1+0+0%
Jan '2647.4847.4847.48+1.23+2.66%
Feb '2647.6247.6247.62+1.23+2.65%
Mar '2647.7847.7847.78+1.23+2.64%
Apr '2647.9347.9347.93+1.23+2.63%
May '2648.1248.1248.12+1.23+2.62%
Jun '2648.348.348.3+1.23+2.61%
Jul '2648.4748.4748.47+1.23+2.6%
Aug '2648.6448.6448.64+1.23+2.59%
Sep '2648.7848.7848.78+1.23+2.59%
Oct '2648.9648.9648.96+1.23+2.58%
Nov '2649.1749.1749.17+1.23+2.57%
Dec '2649.3249.3249.32+1.23+2.56%
Jan '2749.4949.4949.49+1.23+2.55%
Feb '2749.6349.6349.63+1.23+2.54%
Mar '2749.849.849.8+1.23+2.53%
Apr '2749.9649.9649.96+1.23+2.52%
May '2750.1350.1350.13+1.23+2.52%
Jun '2750.350.350.3+1.23+2.51%
Jul '2750.4950.4950.49+1.23+2.5%
Aug '2750.6450.6450.64+1.23+2.49%
Sep '2750.8150.8150.81+1.23+2.48%
Oct '27515151+1.23+2.47%
Nov '2751.1851.1851.18+1.23+2.46%
Dec '2751.3251.3251.32+1.23+2.46%
Jan '2851.5351.5351.53+1.23+2.45%
Feb '2851.6851.6851.68+1.23+2.44%
Mar '2851.8351.8351.83+1.23+2.43%
Apr '2851.9851.9851.98+1.23+2.42%
May '2852.1452.1452.14+1.23+2.42%
Jun '2852.2552.2552.25+1.23+2.41%
Jul '2852.4452.4452.44+1.23+2.4%
Aug '2852.6252.6252.62+1.23+2.39%
Sep '2852.7752.7752.77+1.23+2.39%
Oct '2852.9452.9452.94+1.23+2.38%
Nov '2853.153.153.1+1.23+2.37%
Dec '2853.2253.2253.22+1.23+2.37%
Jan '2953.453.453.4+1.23+2.36%
Feb '2953.5553.5553.55+1.23+2.35%
Mar '2953.6953.6953.69+1.23+2.34%
Apr '2953.8353.8353.83+1.23+2.34%
May '2953.9753.9753.97+1.23+2.33%
Jun '2954.0854.0854.08+1.23+2.33%
Jul '2954.2354.2354.23+1.23+2.32%
Aug '2954.3854.3854.38+1.23+2.31%
Sep '2954.5354.5354.53+1.23+2.31%
Oct '2954.6754.6754.67+1.23+2.3%
Nov '2954.8254.8254.82+1.23+2.3%
Dec '2954.9754.9754.97+1.23+2.29%
Jan '3055.155.155.1+1.23+2.28%
Feb '3055.2255.2255.22+1.23+2.28%
Mar '3055.3355.3355.33+1.23+2.27%
Apr '3055.4455.4455.44+1.23+2.27%
May '3055.5655.5655.56+1.23+2.26%
Jun '3055.6855.6855.68+1.23+2.26%
Jul '3055.8155.8155.81+1.23+2.25%
Aug '3055.9555.9555.95+1.23+2.25%
Sep '3056.0856.0856.08+1.23+2.24%
Oct '3056.2156.2156.21+1.23+2.24%
Nov '3056.3456.3456.34+1.23+2.23%
Dec '303636.0536.0535.95-20.47-36.25%
Jan '3156.6256.6256.62+1.23+2.22%
Feb '3156.7756.7756.77+1.23+2.21%

<< 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.