Breaking News
Ad-Free Version. Subscribe now to follow markets, faster and distraction-free. Upgrade now
0
Ad-Free Version. Subscribe now to follow markets, faster and distraction-free. More details

Crude Oil WTI ICE Contracts

 
Crude Oil WTI ICE Contracts
 MonthLastChg.OpenHighLowVolumeTimeChart
Mar 21 59.24s-1.2859.4560.2758.69709502/19/21Q / C / O
Apr 21 62.71+1.2161.8962.9261.8991419:36Q / C / O
May 21 62.44+1.2161.8062.6461.80301219:38Q / C / O
Jun 21 61.96+1.2261.2062.0861.20347119:36Q / C / O
Jul 21 61.45+1.3361.1961.4561.1976519:27Q / C / O
Aug 21 59.46s-1.9360.7460.9159.32852702/26/21Q / C / O
Sep 21 58.81s-1.9360.2660.2658.68344602/26/21Q / C / O
Oct 21 58.20s-1.9259.2959.4758.20186502/26/21Q / C / O
Nov 21 57.67s-1.8958.7558.7557.54113402/26/21Q / C / O
Dec 21 57.20s-1.8558.6058.6057.071127602/26/21Q / C / O
Jan 22 56.74s-1.8256.7456.7456.7422702/26/21Q / C / O
Feb 22 56.32s-1.7956.3256.3256.3214702/26/21Q / C / O
Mar 22 55.92s-1.7655.9255.9255.9245602/26/21Q / C / O
Apr 22 55.56s-1.7255.5655.5655.56002/26/21Q / C / O
May 22 55.22s-1.6955.2255.2255.22102/26/21Q / C / O
Jun 22 54.90s-1.6755.2755.2754.90231602/26/21Q / C / O
Jul 22 54.57s-1.6554.5754.5754.57402/26/21Q / C / O
Aug 22 54.27s-1.6354.2754.2754.27802/26/21Q / C / O
Sep 22 54.00s-1.6054.0054.0054.003902/26/21Q / C / O
Oct 22 53.76s-1.5753.7653.7653.76002/26/21Q / C / O
Nov 22 53.53s-1.5453.5353.5353.53002/26/21Q / C / O
Dec 22 53.31s-1.5253.3153.3153.31143602/26/21Q / C / O
Jan 23 53.05s-1.4953.0553.0553.05002/26/21Q / C / O
Feb 23 52.80s-1.4752.8052.8052.80002/26/21Q / C / O
Mar 23 52.58s-1.4552.5852.5852.58002/26/21Q / C / O
Apr 23 52.38s-1.4352.3852.3852.38002/26/21Q / C / O
May 23 52.21s-1.4052.2152.2152.21002/26/21Q / C / O
Jun 23 52.07s-1.3652.0752.0752.0716302/26/21Q / C / O
Jul 23 51.90s-1.3351.9051.9051.90002/26/21Q / C / O
Aug 23 51.73s-1.3151.7351.7351.73002/26/21Q / C / O
Sep 23 51.57s-1.2951.5751.5751.57002/26/21Q / C / O
Oct 23 51.44s-1.2751.4451.4451.44002/26/21Q / C / O
Nov 23 51.32s-1.2651.3251.3251.32002/26/21Q / C / O
Dec 23 51.21s-1.2451.2151.2151.2136702/26/21Q / C / O
Jan 24 51.04s-1.230.0051.0451.04002/28/21Q / C / O
Feb 24 50.89s-1.2250.8950.8950.89002/26/21Q / C / O
Mar 24 50.76s-1.2350.7650.7650.76002/26/21Q / C / O
Apr 24 50.63s-1.230.0050.6350.63002/28/21Q / C / O
May 24 50.53s-1.210.0050.5350.53002/28/21Q / C / O
Jun 24 50.47s-1.180.0050.4750.47002/28/21Q / C / O
Jul 24 50.37s-1.150.0050.3750.37002/28/21Q / C / O
Aug 24 50.26s-1.180.0050.2650.26002/28/21Q / C / O
Sep 24 50.24s-1.130.0050.2450.24002/28/21Q / C / O
Oct 24 50.16s-1.110.0050.1650.16002/28/21Q / C / O
Nov 24 50.16s-1.090.0050.1650.16002/28/21Q / C / O
Dec 24 50.09s-1.0750.0950.0950.09202/26/21Q / C / O
Jan 25 49.98s-1.060.0049.9849.98002/28/21Q / C / O
Feb 25 50.00s-1.060.0050.0050.00002/28/21Q / C / O
Mar 25 49.93s-1.050.0049.9349.93002/28/21Q / C / O
Apr 25 49.82s-1.040.0049.8249.82002/28/21Q / C / O
May 25 49.80s-1.040.0049.8049.80002/28/21Q / C / O
Jun 25 49.70s-1.030.0049.7049.70002/28/21Q / C / O
Jul 25 49.65s-1.030.0049.6549.65002/28/21Q / C / O
Aug 25 49.63s-1.020.0049.6349.63002/28/21Q / C / O
Sep 25 49.61s-1.020.0049.6149.61002/28/21Q / C / O
Oct 25 49.57s-1.010.0049.5749.57002/28/21Q / C / O
Nov 25 49.57s-1.010.0049.5749.57002/28/21Q / C / O
Dec 25 49.57s-1.0049.5749.5749.57002/26/21Q / C / O
Jan 26 49.52s-1.000.0049.5249.52002/28/21Q / C / O
Feb 26 49.52s-1.000.0049.5249.52002/28/21Q / C / O
Mar 26 49.48s-1.000.0049.4849.48002/28/21Q / C / O
Apr 26 49.48s-1.000.0049.4849.48002/28/21Q / C / O
May 26 49.46s-1.000.0049.4649.46002/28/21Q / C / O
Jun 26 49.44s-1.000.0049.4449.44002/28/21Q / C / O
Jul 26 49.40s-1.000.0049.4049.40002/28/21Q / C / O
Aug 26 49.43s-1.000.0049.4349.43002/28/21Q / C / O
Sep 26 49.40s-1.000.0049.4049.40002/28/21Q / C / O
Oct 26 49.41s-1.000.0049.4149.41002/28/21Q / C / O
Nov 26 49.40s-1.000.0049.4049.40002/28/21Q / C / O
Dec 26 49.43s-1.000.0049.4349.43002/28/21Q / C / O
Jan 27 49.39s-1.000.0049.3949.39002/28/21Q / C / O
Feb 27 49.37s-1.000.0049.3749.37002/28/21Q / C / O
Mar 27 49.38s-1.000.0049.3849.38002/28/21Q / C / O
Apr 27 49.39s-1.000.0049.3949.39002/28/21Q / C / O
May 27 49.44s-1.000.0049.4449.44002/28/21Q / C / O
Jun 27 49.44s-1.000.0049.4449.44002/28/21Q / C / O
Jul 27 49.49s-1.000.0049.4949.49002/28/21Q / C / O
Aug 27 49.48s-1.000.0049.4849.48002/28/21Q / C / O
Sep 27 49.52s-1.000.0049.5249.52002/28/21Q / C / O
Oct 27 49.52s-1.000.0049.5249.52002/28/21Q / C / O
Nov 27 49.54s-1.000.0049.5449.54002/28/21Q / C / O
Dec 27 49.53s-1.000.0049.5349.53002/28/21Q / C / O
Jan 28 49.51s-1.000.0049.5149.51002/28/21Q / C / O
Feb 28 49.51s-1.000.0049.5149.51002/28/21Q / C / O
Mar 28 49.51s-1.000.0049.5149.51002/28/21Q / C / O
Apr 28 49.54s-1.000.0049.5449.54002/28/21Q / C / O
May 28 49.55s-1.000.0049.5549.55002/28/21Q / C / O
Jun 28 49.54s-1.000.0049.5449.54002/28/21Q / C / O
Jul 28 49.60s-1.000.0049.6049.60002/28/21Q / C / O
Aug 28 49.62s-1.000.0049.6249.62002/28/21Q / C / O
Sep 28 49.63s-1.000.0049.6349.63002/28/21Q / C / O
Oct 28 49.66s-1.000.0049.6649.66002/28/21Q / C / O
Nov 28 49.66s-1.000.0049.6649.66002/28/21Q / C / O
Dec 28 49.64s-1.000.0049.6449.64002/28/21Q / C / O
 
   
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. 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.
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.