Crude Oil
Find the latest Crude Oil prices and Crude Oil futures quotes for all active contracts below.
Market Open
Change
Last Trade
Volume
Open Interest
Prior Settle
Day
Low
High
Open
30 Day
Low
High
Last
Contract
Low
High
Last
Historical Prices
Crude Oil WTI Contracts
ContractLastChangeHighLowOpenLast Trade
Jan 25 Crude Oil WTI67.93
-0.44
68.4267.7268.1911:36 AM
Feb 25 Crude Oil WTI67.68
-0.41
68.1467.4567.8611:36 AM
Mar 25 Crude Oil WTI67.48
-0.42
67.9567.367.6911:35 AM
Apr 25 Crude Oil WTI67.34
-0.41
67.7967.1867.5511:35 AM
May 25 Crude Oil WTI67.22
-0.42
67.6767.0667.4211:35 AM
Jun 25 Crude Oil WTI67.11
-0.41
67.5466.9567.311:36 AM
Jul 25 Crude Oil WTI66.98
-0.4
67.466.8367.1611:34 AM
Aug 25 Crude Oil WTI66.8
-0.42
67.2166.6667.0111:35 AM
Sep 25 Crude Oil WTI66.74
-0.3
66.9366.7466.8410:29 AM
Oct 25 Crude Oil WTI66.81
-0.04
66.8166.5166.6408:42 AM
Nov 25 Crude Oil WTI66.47
-0.21
66.4766.3566.3508:09 AM
Dec 25 Crude Oil WTI66.11
-0.4
66.5165.9666.3411:34 AM
Jan 26 Crude Oil WTI66.32
+0.94
66.7166.3266.7111:53 PM
Feb 26 Crude Oil WTI66.13
+0.93
66.1366.1366.1311:53 PM
Mar 26 Crude Oil WTI65.97
+0.92
66.1165.7365.7311:53 PM
Apr 26 Crude Oil WTI65.83
+0.92
65.8365.8365.8311:54 PM
May 26 Crude Oil WTI65.71
+0.92
65.7165.7165.7111:52 PM
Jun 26 Crude Oil WTI65.2
-0.4
65.4965.265.3811:20 AM
Jul 26 Crude Oil WTI65.45
+0.92
65.4565.4565.4511:54 PM
Aug 26 Crude Oil WTI65.3
+0.91
65.365.365.311:53 PM
Sep 26 Crude Oil WTI65.17
+0.91
65.3165.1765.1711:53 PM
Oct 26 Crude Oil WTI65.06
+0.91
65.0665.0665.0611:53 PM
Nov 26 Crude Oil WTI64.96
+0.9
64.9664.9664.9611:53 PM
Dec 26 Crude Oil WTI64.53
-0.32
64.8464.4664.7211:30 AM
Jan 27 Crude Oil WTI64.7
+0.88
64.764.764.711:53 PM
Feb 27 Crude Oil WTI64.57
+0.87
64.5764.5764.5711:53 PM
Mar 27 Crude Oil WTI64.47
+0.86
64.5164.4764.4711:54 PM
Apr 27 Crude Oil WTI64.38
+0.85
64.3864.3864.3811:53 PM
May 27 Crude Oil WTI64.32
+0.85
64.3264.3264.3211:53 PM
Jun 27 Crude Oil WTI64.23
+0.84
64.4864.2364.2911:54 PM
Jul 27 Crude Oil WTI64.1
+0.82
64.164.164.111:53 PM
Aug 27 Crude Oil WTI64
+0.82
64646411:53 PM
Sep 27 Crude Oil WTI63.92
+0.81
63.9263.9263.9211:54 PM
Oct 27 Crude Oil WTI63.85
+0.8
63.8563.8563.8510:37 PM
Nov 27 Crude Oil WTI63.8
+0.8
63.863.863.811:53 PM
Dec 27 Crude Oil WTI63.43
-0.32
63.6863.463.6611:34 AM
Jan 28 Crude Oil WTI63.65
+0.77
63.6563.6563.6510:38 PM
Feb 28 Crude Oil WTI63.56
+0.76
63.5663.5663.5611:54 PM
Mar 28 Crude Oil WTI63.49
+0.76
63.4963.4963.4910:38 PM
Apr 28 Crude Oil WTI63.43
+0.76
63.4363.4363.4310:38 PM
May 28 Crude Oil WTI63.38
+0.75
63.3863.3863.3810:38 PM
Jun 28 Crude Oil WTI63.35
+0.76
63.3563.3563.3511:54 PM
Jul 28 Crude Oil WTI63.27
+0.75
63.2763.2763.2710:37 PM
Aug 28 Crude Oil WTI63.22
+0.74
63.2263.2263.2211:54 PM
Sep 28 Crude Oil WTI63.17
+0.74
63.1763.1763.1710:37 PM
Oct 28 Crude Oil WTI63.14
+0.73
63.1463.1463.1410:38 PM
Nov 28 Crude Oil WTI63.09
+0.72
63.0963.0963.0910:38 PM
Dec 28 Crude Oil WTI63.03
+0.71
63.1963.0363.1911:53 PM
Jan 29 Crude Oil WTI62.94
+0.7
62.9462.9462.9411:53 PM
Feb 29 Crude Oil WTI62.87
+0.7
62.8762.8762.8711:54 PM
Mar 29 Crude Oil WTI62.81
+0.7
62.8162.8162.8110:37 PM
Apr 29 Crude Oil WTI62.76
+0.69
62.7662.7662.7610:38 PM
May 29 Crude Oil WTI62.73
+0.69
62.7362.7362.7310:38 PM
Jun 29 Crude Oil WTI62.73
+0.7
62.7362.7362.7310:39 PM
Jul 29 Crude Oil WTI62.66
+0.68
62.6662.6662.6610:38 PM
Aug 29 Crude Oil WTI62.62
+0.68
62.6262.6262.6211:54 PM
Sep 29 Crude Oil WTI62.59
+0.69
62.5962.5962.5910:38 PM
Oct 29 Crude Oil WTI62.55
+0.69
62.5562.5562.5510:38 PM
Nov 29 Crude Oil WTI62.52
+0.69
62.5262.5262.5210:37 PM
Dec 29 Crude Oil WTI62.49
+0.68
62.5962.4962.5911:53 PM
Jan 30 Crude Oil WTI62.42
+0.69
62.4262.4262.4210:37 PM
Feb 30 Crude Oil WTI62.36
+0.69
62.3662.3662.3610:38 PM
Mar 30 Crude Oil WTI62.31
+0.69
62.3162.3162.3110:38 PM
Apr 30 Crude Oil WTI62.26
+0.69
62.2662.2662.2610:37 PM
May 30 Crude Oil WTI62.24
+0.69
62.2462.2462.2410:38 PM
Jun 30 Crude Oil WTI62.23
+0.7
62.2362.2362.2310:38 PM
Jul 30 Crude Oil WTI62.18
+0.7
62.1862.1862.1810:38 PM
Aug 30 Crude Oil WTI62.14
+0.7
62.1462.1462.1410:38 PM
Sep 30 Crude Oil WTI62.12
+0.7
62.1262.1262.1210:37 PM
Oct 30 Crude Oil WTI62.08
+0.7
62.0862.0862.0810:38 PM
Nov 30 Crude Oil WTI62.05
+0.7
62.0562.0562.0510:37 PM
Dec 30 Crude Oil WTI62.03
+0.7
62.0362.0362.0311:53 PM
Jan 31 Crude Oil WTI61.96
+0.7
61.9661.9661.9610:38 PM
Feb 31 Crude Oil WTI61.9
+0.7
61.961.961.910:37 PM
Mar 31 Crude Oil WTI61.84
+0.7
61.8461.8461.8410:38 PM
Apr 31 Crude Oil WTI61.81
+0.7
61.8161.8161.8110:37 PM
May 31 Crude Oil WTI61.79
+0.7
61.7961.7961.7910:38 PM
Jun 31 Crude Oil WTI61.77
+0.7
61.7761.7761.7710:38 PM
Jul 31 Crude Oil WTI61.73
+0.7
61.7361.7361.7311:54 PM
Aug 31 Crude Oil WTI61.7
+0.7
61.761.761.710:38 PM
Sep 31 Crude Oil WTI61.67
+0.7
61.6761.6761.6710:37 PM
Oct 31 Crude Oil WTI61.62
+0.7
61.6261.6261.6210:38 PM
Nov 31 Crude Oil WTI61.59
+0.7
61.5961.5961.5910:38 PM
Dec 31 Crude Oil WTI61.56
+0.7
61.5661.5661.5611:53 PM
Jan 32 Crude Oil WTI61.49
+0.7
61.4961.4961.4910:37 PM
Feb 32 Crude Oil WTI61.45
+0.7
61.4561.4561.4510:38 PM
Mar 32 Crude Oil WTI61.4
+0.7
61.461.461.410:38 PM
Apr 32 Crude Oil WTI61.35
+0.7
61.3561.3561.3510:37 PM
May 32 Crude Oil WTI61.32
+0.7
61.3261.3261.3210:38 PM
Jun 32 Crude Oil WTI61.3
+0.7
61.361.361.310:37 PM
Jul 32 Crude Oil WTI61.25
+0.7
61.2561.2561.2510:37 PM
Aug 32 Crude Oil WTI61.21
+0.7
61.2161.2161.2110:38 PM
Sep 32 Crude Oil WTI61.17
+0.7
61.1761.1761.1710:37 PM
Oct 32 Crude Oil WTI61.13
+0.7
61.1361.1361.1310:38 PM
Nov 32 Crude Oil WTI61.1
+0.7
61.161.161.110:37 PM
Dec 32 Crude Oil WTI61.09
+0.7
61.0961.0961.0910:37 PM
Jan 33 Crude Oil WTI61.02
+0.7
61.0261.0261.0210:37 PM
Feb 33 Crude Oil WTI60.97
+0.7
60.9760.9760.9710:39 PM
Mar 33 Crude Oil WTI60.92
+0.7
60.9260.9260.9210:38 PM
Apr 33 Crude Oil WTI60.88
+0.7
60.8860.8860.8810:37 PM
May 33 Crude Oil WTI60.85
+0.7
60.8560.8560.8510:37 PM
Jun 33 Crude Oil WTI60.83
+0.7
60.8360.8360.8310:37 PM
Jul 33 Crude Oil WTI60.79
+0.7
60.7960.7960.7910:37 PM
Aug 33 Crude Oil WTI60.76
+0.7
60.7660.7660.7610:38 PM
Sep 33 Crude Oil WTI60.73
+0.7
60.7360.7360.7310:38 PM
Oct 33 Crude Oil WTI60.69
+0.7
60.6960.6960.6910:38 PM
Nov 33 Crude Oil WTI60.65
+0.7
60.6560.6560.6510:38 PM
Dec 33 Crude Oil WTI60.62
+0.7
60.6260.6260.6211:53 PM
Jan 34 Crude Oil WTI60.55
+0.7
60.5560.5560.5510:38 PM
Feb 34 Crude Oil WTI60.5
+0.7
60.560.560.510:38 PM
Mar 34 Crude Oil WTI60.46
+0.7
60.4660.4660.4610:37 PM
Apr 34 Crude Oil WTI60.42
+0.7
60.4260.4260.4210:37 PM
May 34 Crude Oil WTI60.39
+0.7
60.3960.3960.3910:37 PM
Jun 34 Crude Oil WTI60.37
+0.7
60.3760.3760.3710:37 PM
Jul 34 Crude Oil WTI60.33
+0.7
60.3360.3360.3310:37 PM
Aug 34 Crude Oil WTI60.3
+0.7
60.360.360.310:38 PM
Sep 34 Crude Oil WTI60.26
+0.7
60.2660.2660.2610:37 PM
Oct 34 Crude Oil WTI60.22
+0.7
60.2260.2260.2210:38 PM
Nov 34 Crude Oil WTI60.18
+0.7
60.1860.1860.1810:37 PM
Dec 34 Crude Oil WTI60.15
+0.7
60.1560.1560.1511:00 PM
Jan 35 Crude Oil WTI60.08
+0.7
60.0860.0860.0810:38 PM
Feb 35 Crude Oil WTI60.03
+0.7
60.0360.0360.0311:52 PM
Mar 35 Crude Oil WTI59.98
+0.7
59.9859.9859.9810:38 PM
Apr 35 Crude Oil WTI59.95
+0.7
59.9559.9559.9510:38 PM
May 35 Crude Oil WTI59.93
+0.7
59.9359.9359.9310:38 PM
Jun 35 Crude Oil WTI59.91
+0.7
59.9159.9159.9110:38 PM
Jul 35 Crude Oil WTI59.86
+0.7
59.8659.8659.8610:38 PM
Aug 35 Crude Oil WTI59.82
+0.7
59.8259.8259.8210:38 PM
Sep 35 Crude Oil WTI59.78
+0.7
59.7859.7859.7810:38 PM
Oct 35 Crude Oil WTI59.75
+0.7
59.7559.7559.7510:38 PM
Nov 35 Crude Oil WTI59.73
+0.7
59.7359.7359.7310:38 PM
Dec 35 Crude Oil WTI59.7
+0.7
59.759.759.710:38 PM
Jan 36 Crude Oil WTI59.63
+0.7
59.6359.6359.6310:38 PM
Feb 36 Crude Oil WTI59.57
+0.7
59.5759.5759.5710:38 PM
cme

Copyright © 2019. All market data is provided by Barchart Solutions.

Futures: at least 10 minute delayed. Information is provided ‘as is’ and solely for informational purposes, not for

trading purposes or advice. To see all exchange delays and terms of use, please see disclaimer.

DISCOVER CASH GRAIN BIDS IN YOUR AREA
All Markets
Editors Choice

Recent Headlines

influenza virus under microscope
Agribusiness News
Several states report bird flu in dairy cattle, poultry, peopleSeveral states report bird flu in dairy cattle, poultry, people
Dec 9, 2024
3 Min Read
black and white dairy cows at feed bunk
Dairy Health and Nutrition
Proper fat supplementation can benefit early-lactation dairy cowsProper fat supplementation can benefit early-lactation dairy cows
Dec 9, 2024
3 Min Read
Global Animal Products logo.
Agribusiness News
Global Animal Products secures SHARP safety awardGlobal Animal Products secures SHARP safety award
Dec 9, 2024
1 Min Read

Current Conditions for

New York, NY

45°F

Overcast
weather-icon

Day 49º

Night 0º

7.43 mph
See Detailed Weather Report

Enter a zip code to see the weather conditions for a different location.