Crude Oil WTI

Crude Oil WTI Nov '22

 
 
LastOpenHighLowNet Change% Change
Cash87.7687.7687.7687.76+1.24+1.43%
Nov '2287.5588.0888.6687.04-0.21-0.24%
Dec '2286.6187.1287.7286.15-0.23-0.26%
Jan '2385.4385.8686.5485.03-0.27-0.32%
Feb '2384.1284.785.1583.76-0.3-0.36%
Mar '2382.8783.5183.9382.5-0.32-0.38%
Apr '2381.782.4182.6881.55-0.34-0.41%
May '2380.9980.9981.6380.63-0.03-0.04%
Jun '2379.7580.3880.7679.48-0.35-0.44%
Jul '2378.9179.6479.6478.91-0.35-0.44%
Aug '2378.3978.6878.6878.34-0.11-0.14%
Sep '2377.4677.977.9877.38-0.34-0.44%
Oct '2376.8377.0977.0976.83-0.34-0.44%
Nov '2376.6174.676.8474.39+1.83+2.45%
Dec '2375.776.3276.6775.48-0.36-0.47%
Jan '2475.477475.4773.61+1.79+2.43%
Feb '2474.8974.8974.8974.89+1.78+2.43%
Mar '2474.3472.274.4172.15+1.77+2.44%
Apr '2473.8273.8273.8272.06+1.75+2.43%
May '2473.3373.3373.3373.33+1.73+2.42%
Jun '2472.572.9973.3872.36-0.35-0.48%
Jul '2472.3470.4472.470.44+1.66+2.35%
Aug '2471.8670.2171.8670.18+1.65+2.35%
Sep '2471.4169.3271.4169.31+1.63+2.34%
Oct '2470.9870.9870.9869.37+1.6+2.31%
Nov '2470.6270.6270.6269+1.57+2.27%
Dec '2469.9370.5570.7969.75-0.33-0.47%
Jan '2569.8369.269.8368.29+1.53+2.24%
Feb '2569.4269.4269.4269.42+1.51+2.22%
Mar '2569.0469.0469.0469.04+1.49+2.21%
Apr '2568.6768.6768.6768.67+1.47+2.19%
May '2568.3468.3468.3468.34+1.45+2.17%
Jun '2568.0168.0368.0366.14+1.42+2.13%
Jul '2567.65686867.65+1.39+2.1%
Aug '2567.3167.3167.3167.31+1.34+2.03%
Sep '2567.0167.0167.167.01+1.32+2.01%
Oct '2566.7266.7266.7266.72+1.3+1.99%
Nov '2566.4766.4766.4766.47+1.31+2.01%
Dec '2565.9565.8665.9565.86-0.27-0.41%
Jan '2665.965.965.965.9+1.29+2%
Feb '2665.6165.6165.6165.61+1.27+1.97%
Mar '2665.3465.3465.3465.34+1.26+1.97%
Apr '2665.0865.0865.0865.08+1.25+1.96%
May '2664.7664.7664.7664.76+1.24+1.95%
Jun '2664.5164.5164.5164.51+1.2+1.9%
Jul '2664.2464.2464.2464.24+1.16+1.84%
Aug '2664646464+1.16+1.85%
Sep '2663.8463.8463.8463.84+1.15+1.83%
Oct '2663.6963.6963.6963.69+1.14+1.82%
Nov '2663.4863.4863.4863.48+1.11+1.78%
Dec '2663.4963.4963.4963.49+0.21+0.33%
Jan '2763.0263.0263.563.02+1.07+1.73%
Feb '2762.762.762.762.7+1.08+1.75%
Mar '2762.4862.4862.4862.48+1.03+1.68%
Apr '2762.362.362.362.3+1+1.63%
May '2762.0962.0962.0962.09+0.99+1.62%
Jun '2761.8961.8961.8961.89+0.98+1.61%
Jul '2761.6561.6561.6561.65+0.96+1.58%
Aug '2761.4561.4561.4561.45+0.94+1.55%
Sep '2761.2661.2661.2661.26+0.92+1.52%
Oct '2761.0961.0961.0961.09+0.9+1.5%
Nov '2760.9960.9960.9960.99+0.88+1.46%
Dec '2760.8860.8860.8860.88+0.86+1.43%
Jan '2860.6760.6760.6760.67+0.84+1.4%
Feb '2860.3560.3560.3560.35+0.83+1.39%
Mar '2860.1160.1160.1160.11+0.81+1.37%
Apr '2859.9659.9659.9659.96+0.79+1.34%
May '2859.7859.7859.7859.78+0.77+1.3%
Jun '2859.6759.6759.6759.67+0.76+1.29%
Jul '2859.5759.5759.5759.57+0.74+1.26%
Aug '2859.3959.3959.3959.39+0.72+1.23%
Sep '2859.2459.2459.2459.24+0.7+1.2%
Oct '2859.0759.0759.0759.07+0.69+1.18%
Nov '2858.8758.8758.8758.87+0.67+1.15%
Dec '2858.7358.7358.7358.73+0.65+1.12%
Jan '2958.5458.5458.5458.54+0.64+1.11%
Feb '2958.3858.3858.3858.38+0.64+1.11%
Mar '2958.1958.1958.1958.19+0.63+1.09%
Apr '2957.9857.9857.9857.98+0.62+1.08%
May '2957.857.857.857.8+0.62+1.08%
Jun '2957.6157.6157.6157.61+0.61+1.07%
Jul '2957.4557.4557.4557.45+0.6+1.06%
Aug '2957.3357.3357.3357.33+0.6+1.06%
Sep '2957.1757.1757.1757.17+0.59+1.04%
Oct '2957575757+0.58+1.03%
Nov '2956.8856.8856.8856.88+0.58+1.03%
Dec '2956.7556.7556.7556.75+0.57+1.01%
Jan '3056.5656.5656.5656.56+0.57+1.02%
Feb '3056.3856.3856.3856.38+0.56+1%
Mar '3056.2356.2356.2356.23+0.56+1.01%
Apr '3056.0556.0556.0556.05+0.55+0.99%
May '3055.8955.8955.8955.89+0.55+0.99%
Jun '3055.7455.7455.7455.74+0.55+1%
Jul '3055.5955.5955.5955.59+0.54+0.98%
Aug '3055.4555.4555.4555.45+0.54+0.98%
Sep '3055.3155.3155.3155.31+0.53+0.97%
Oct '3055.1855.1855.1855.18+0.53+0.97%
Nov '3055.0355.0355.0355.03+0.52+0.95%
Dec '3054.954.954.954.9+0.52+0.96%
Jan '3154.7754.7754.7754.77+0.52+0.96%
Feb '3154.6354.6354.6354.63+0.52+0.96%
Mar '3154.554.554.554.5+0.52+0.96%
Apr '3154.3754.3754.3754.37+0.52+0.97%
May '3154.2554.2554.2554.25+0.52+0.97%
Jun '3154.1154.1154.1154.11+0.52+0.97%
Jul '3154545454+0.52+0.97%
Aug '3153.8953.8953.8953.89+0.52+0.97%
Sep '3153.7753.7753.7753.77+0.52+0.98%
Oct '3153.6653.6653.6653.66+0.52+0.98%
Nov '3153.5553.5553.5553.55+0.52+0.98%
Dec '3153.4353.4353.4353.43+0.52+0.98%
Jan '3253.3653.3653.3653.36+0.52+0.98%
Feb '3253.353.353.353.3+0.52+0.99%
Mar '3253.2453.2453.2453.24+0.52+0.99%
Apr '3253.1953.1953.1953.19+0.52+0.99%
May '3253.1253.1253.1253.12+0.52+0.99%
Jun '3253.0453.0453.0453.04+0.52+0.99%
Jul '3252.9452.9452.9452.94+0.52+0.99%
Aug '3252.8552.8552.8552.85+0.52+0.99%
Sep '3252.7452.7452.7452.74+0.52+1%
Oct '3252.6552.6552.6552.65+0.52+1%
Nov '3287.7988.0888.6687.04+35.24+67.06%
Dec '3252.4652.4652.4652.46+0.52+1%
Jan '3385.7185.8686.5485.03+33.32+63.6%
Feb '3384.3684.785.1583.76+32.03+61.21%

<< 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.

 

Register for a RealAgriculture account to manage your Shortcut menu instead of the default.

Register