Crude Oil WTI

Crude Oil WTI Sep '22

 
 
LastOpenHighLowNet Change% Change
Cash86.5386.5386.5386.53-2.88-3.22%
Sep '2288.1187.189.1685.88+1.58+1.83%
Oct '2287.6986.7188.6685.48+1.53+1.78%
Nov '2287.386.4688.2685.19+1.44+1.68%
Dec '2286.8486.0587.7984.86+1.36+1.59%
Jan '2386.385.3687.1984.5+1.3+1.53%
Feb '2385.6984.7686.4784.02+1.24+1.47%
Mar '2385.0884.2586.0183.49+1.19+1.42%
Apr '2384.583.9885.1382.97+1.14+1.37%
May '2383.9283.4684.2382.48+1.07+1.29%
Jun '2383.3782.9484.381.99+1.04+1.26%
Jul '2382.8582.2883.4481.66+0.99+1.21%
Aug '2382.3481.882.4681.3+0.95+1.17%
Sep '2381.8680.8182.2980.81+0.92+1.14%
Oct '2381.480.7581.480.5+0.89+1.11%
Nov '2380.9580.381.1680.2+0.84+1.05%
Dec '2380.5280.0881.4579.45+0.79+0.99%
Jan '2480.0480.0480.0480.04+0.75+0.95%
Feb '2479.5779.5779.57+0.71+0.9%
Mar '2479.1279.1279.1279.12+0.68+0.87%
Apr '2478.6978.6978.69+0.65+0.83%
May '2478.2878.2878.28+0.61+0.79%
Jun '2477.8977.9578.577.2+0.57+0.74%
Jul '2477.4777.4777.47+0.54+0.7%
Aug '2477.0677.0677.0677.06+0.52+0.68%
Sep '2476.6776.6776.6776.67+0.49+0.64%
Oct '2476.3176.3176.31+0.47+0.62%
Nov '2475.9975.9975.99+0.45+0.6%
Dec '2475.6575.3176.675.09+0.36+0.48%
Jan '2575.2575.2575.25+0.3+0.4%
Feb '2574.8774.8774.87+0.31+0.42%
Mar '2574.5174.5174.51+0.29+0.39%
Apr '2574.1774.1774.17+0.25+0.34%
May '2573.8973.8973.89+0.24+0.33%
Jun '2573.673.673.673.6+0.22+0.3%
Jul '2573.2673.2673.2673.26+0.2+0.27%
Aug '2572.9272.9272.92+0.2+0.28%
Sep '2572.6372.6372.6372.63+0.19+0.26%
Oct '2572.3672.3672.36+0.17+0.24%
Nov '2572.1572.1572.15+0.14+0.19%
Dec '2571.9472.272.4471.45+0.14+0.19%
Jan '2671.6471.6471.6471.64+0.14+0.2%
Feb '2671.371.371.3+0.14+0.2%
Mar '2670.9870.9870.98+0.12+0.17%
Apr '2670.6970.6970.69+0.1+0.14%
May '2670.4670.4670.46+0.09+0.13%
Jun '2670.2570.2570.25+0.07+0.1%
Jul '2670.0270.0270.02+0.07+0.1%
Aug '2669.7569.7569.75+0.06+0.09%
Sep '2669.5769.5769.57+0.06+0.09%
Oct '2669.469.469.4+0.05+0.07%
Nov '2669.1769.1769.17+0.05+0.07%
Dec '2668.9868.9868.9868.98+0.04+0.06%
Jan '2768.768.768.7+0.04+0.06%
Feb '2768.3968.3968.39+0.04+0.06%
Mar '2768.1968.1968.19+0.04+0.06%
Apr '2768.0268.0268.02+0.03+0.04%
May '2767.867.867.8+0.03+0.04%
Jun '2767.6267.6267.62+0.03+0.04%
Jul '2767.4167.4167.41+0.03+0.04%
Aug '2767.1967.1967.19+0.03+0.04%
Sep '2767.0267.0267.02+0.03+0.04%
Oct '2766.8666.8666.86+0.02+0.03%
Nov '2766.7766.7766.77+0.02+0.03%
Dec '2766.6666.6666.6666.66+0.02+0.03%
Jan '2866.4866.4866.48+0.02+0.03%
Feb '2866.2666.2666.26+0.02+0.03%
Mar '2866.0666.0666.06+0.02+0.03%
Apr '2865.9365.9365.93+0.01+0.02%
May '2865.7865.7865.78+0.01+0.02%
Jun '2865.7365.7365.73-0.01-0.02%
Jul '2865.6765.6765.67+0.01+0.02%
Aug '2865.5365.5365.53+0+0%
Sep '2865.4465.4465.44+0+0%
Oct '2865.2965.2965.29+0+0%
Nov '2865.1565.1565.15-0.01-0.02%
Dec '2865.0265.0265.0265.02-0.03-0.05%
Jan '2964.9264.9264.92-0.03-0.05%
Feb '2964.8564.8564.85-0.03-0.05%
Mar '2964.8264.8264.82-0.03-0.05%
Apr '2964.8164.8164.81-0.03-0.05%
May '2964.7364.7364.73-0.03-0.05%
Jun '2964.4664.4664.46-0.03-0.05%
Jul '2964.4364.4364.43-0.03-0.05%
Aug '2964.3464.3464.34-0.03-0.05%
Sep '2964.2364.2364.23-0.03-0.05%
Oct '2964.1664.1664.16-0.03-0.05%
Nov '2964.0964.0964.09-0.03-0.05%
Dec '2964.0264.0264.0264.02-0.03-0.05%
Jan '3063.9763.9763.97-0.03-0.05%
Feb '3063.9163.9163.91-0.03-0.05%
Mar '3063.8263.8263.82-0.03-0.05%
Apr '3063.7463.7463.74-0.03-0.05%
May '3063.6663.6663.66-0.03-0.05%
Jun '3063.5963.5963.5963.59-0.03-0.05%
Jul '3063.8163.8163.81-0.03-0.05%
Aug '3063.7863.7863.78-0.03-0.05%
Sep '3063.7463.7463.74-0.03-0.05%
Oct '3063.763.763.7-0.03-0.05%
Nov '3063.6563.6563.65-0.03-0.05%
Dec '3063.363.363.363.3-0.03-0.05%
Jan '3163.6163.6163.61-0.03-0.05%
Feb '3163.6663.6663.66-0.03-0.05%
Mar '3163.6963.6963.69-0.03-0.05%
Apr '3163.6963.6963.69-0.03-0.05%
May '3163.6663.6663.66-0.03-0.05%
Jun '3163.2563.2563.25-0.03-0.05%
Jul '3163.5763.5763.57-0.03-0.05%
Aug '3163.5163.5163.51-0.03-0.05%
Sep '3163.563.563.5-0.03-0.05%
Oct '3163.5363.5363.53-0.03-0.05%
Nov '3163.5863.5863.58-0.03-0.05%
Dec '3163.363.363.363.3-0.03-0.05%
Jan '3263.6163.6163.6163.61-0.03-0.05%
Feb '3263.7663.7663.7663.76-0.03-0.05%
Mar '3263.8163.8163.8163.81-0.03-0.05%
Apr '3263.8363.8363.8363.83-0.03-0.05%
May '3263.8163.8163.8163.81-0.03-0.05%
Jun '3263.6263.6263.6263.62-0.03-0.05%
Jul '3263.6463.6463.6463.64-0.03-0.05%
Aug '3263.6263.6263.62-0.03-0.05%
Sep '3263.6463.6463.64-0.03-0.05%
Oct '3263.763.763.7-0.03-0.05%
Nov '3263.863.863.8-0.03-0.05%
Dec '3263.5563.5563.55-0.03-0.05%
Jan '3363.6763.6763.67-0.03-0.05%
Feb '3363.8463.8463.84-0.03-0.05%

<< 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