May 23, 2012 06:06PM GMT

New York London Tokyo

Crude Oil Futures Contracts

In the table below you'll find the last, change, open, high, low and previous close for each Crude Oil future CFDs contract. Click on the links column icons (Q C O) for quotes, charts, options and historical market data for each future contract - as well as the Crude Oil Cash. (Price quotes for Crude Oil are delayed by at least 10 minutes, as per exchange requirements).

Crude Oil
Get Quotes for
Get Quotes

Return To Commodities

90.03

-1.81

(-1.98%)

18:06 GMT - Real-time CFD Data (Disclaimer)

Open	91.58	High	91.72
Month	Jul 12	Low	89.31

What is your sentiment?

Members' Sentiments:

75%

25%

BullishBearish

Overview

Chart

Technical

Reports

Sentiments

Information

Historical Data

Contracts

Crude Oil WTI Futures Contracts

Delayed Futures - 12:54 - Wednesday, May 23rd

Month	Last	Chg.	Open	High	Low	Time	Chart
Cash	91.66s	-0.91	0.00	91.66	91.66	05/22/12	Q / C / O
Jul 12	89.82	-2.03	91.54	91.72	89.29	12:54	Q / C / O
Aug 12	90.11	-2.04	91.99	92.00	89.59	12:54	Q / C / O
Sep 12	90.41	-2.02	92.29	92.29	89.90	12:54	Q / C / O
Oct 12	90.67	-2.01	92.55	92.55	90.30	12:54	Q / C / O
Nov 12	90.87	-2.01	92.73	92.73	90.53	12:53	Q / C / O
Dec 12	91.12	-1.96	92.80	92.80	90.63	12:54	Q / C / O
Jan 13	91.32	-1.91	92.63	92.75	90.83	12:53	Q / C / O
Feb 13	91.57	-1.72	91.93	91.97	91.57	11:13	Q / C / O
Mar 13	91.00	-2.26	92.35	92.64	90.90	12:09	Q / C / O
Apr 13	91.70	-1.41	92.46	92.46	91.70	09:41	Q / C / O
May 13	90.80	-2.12	91.01	91.01	90.70	12:10	Q / C / O
Jun 13	90.57	-2.15	92.00	92.42	90.56	12:00	Q / C / O
Jul 13	92.49s	-0.78	0.00	92.49	92.49	05/22/12	Q / C / O
Aug 13	92.26s	-0.76	0.00	92.26	92.26	05/22/12	Q / C / O
Sep 13	92.05s	-0.74	0.00	92.05	92.05	05/22/12	Q / C / O
Oct 13	91.85s	-0.73	0.00	91.85	91.85	05/22/12	Q / C / O
Nov 13	91.66s	-0.71	0.00	91.66	91.66	05/22/12	Q / C / O
Dec 13	89.94	-1.54	90.96	91.17	89.34	12:52	Q / C / O
Jan 14	91.21s	-0.68	0.00	91.21	91.21	05/22/12	Q / C / O
Feb 14	90.96s	-0.65	0.00	90.96	90.96	05/22/12	Q / C / O
Mar 14	90.67s	-0.62	0.00	90.67	90.67	05/22/12	Q / C / O
Apr 14	90.39s	-0.59	0.00	90.39	90.39	05/22/12	Q / C / O
May 14	90.14s	-0.56	0.00	90.14	90.14	05/22/12	Q / C / O
Jun 14	89.91s	-0.53	0.00	89.91	89.91	05/22/12	Q / C / O
Jul 14	89.64s	-0.49	0.00	89.64	89.64	05/22/12	Q / C / O
Aug 14	89.39s	-0.46	0.00	89.39	89.39	05/22/12	Q / C / O
Sep 14	89.18s	-0.44	0.00	89.18	89.18	05/22/12	Q / C / O
Oct 14	89.03s	-0.41	0.00	89.03	89.03	05/22/12	Q / C / O
Nov 14	88.93s	-0.38	0.00	88.93	88.93	05/22/12	Q / C / O
Dec 14	87.83	-1.01	88.40	88.44	86.96	12:46	Q / C / O
Jan 15	88.61s	-0.33	0.00	88.61	88.61	05/22/12	Q / C / O
Feb 15	88.39s	-0.31	0.00	88.39	88.39	05/22/12	Q / C / O
Mar 15	88.19s	-0.29	0.00	88.19	88.19	05/22/12	Q / C / O
Apr 15	88.01s	-0.27	0.00	88.01	88.01	05/22/12	Q / C / O
May 15	87.87s	-0.24	0.00	87.87	87.87	05/22/12	Q / C / O
Jun 15	87.76s	-0.22	0.00	87.76	87.76	05/22/12	Q / C / O
Jul 15	87.66s	-0.20	0.00	87.66	87.66	05/22/12	Q / C / O
Aug 15	87.57s	-0.18	0.00	87.57	87.57	05/22/12	Q / C / O
Sep 15	87.49s	-0.16	0.00	87.49	87.49	05/22/12	Q / C / O
Oct 15	87.42s	-0.13	0.00	87.42	87.42	05/22/12	Q / C / O
Nov 15	87.35s	-0.11	0.00	87.35	87.35	05/22/12	Q / C / O
Dec 15	85.80	-1.48	86.65	86.91	85.40	12:37	Q / C / O
Jan 16	87.23s	-0.08	0.00	87.23	87.23	05/22/12	Q / C / O
Feb 16	87.18s	-0.08	0.00	87.18	87.18	05/22/12	Q / C / O
Mar 16	87.13s	-0.08	0.00	87.13	87.13	05/22/12	Q / C / O
Apr 16	87.09s	-0.07	0.00	87.09	87.09	05/22/12	Q / C / O
May 16	87.05s	-0.07	0.00	87.05	87.05	05/22/12	Q / C / O
Jun 16	87.01s	-0.07	0.00	87.01	87.01	05/22/12	Q / C / O
Jul 16	86.98s	-0.07	0.00	86.98	86.98	05/22/12	Q / C / O
Aug 16	86.95s	-0.07	0.00	86.95	86.95	05/22/12	Q / C / O
Sep 16	86.93s	-0.06	0.00	86.93	86.93	05/22/12	Q / C / O
Oct 16	86.91s	-0.06	0.00	86.91	86.91	05/22/12	Q / C / O
Nov 16	86.89s	-0.06	0.00	86.89	86.89	05/22/12	Q / C / O
Dec 16	85.80	-1.07	86.40	86.46	84.50	12:46	Q / C / O
Jan 17	86.84s	-0.07	0.00	86.84	86.84	05/22/12	Q / C / O
Feb 17	86.82s	-0.08	0.00	86.82	86.82	05/22/12	Q / C / O
Mar 17	86.80s	-0.09	0.00	86.80	86.80	05/22/12	Q / C / O
Apr 17	86.79s	-0.09	0.00	86.79	86.79	05/22/12	Q / C / O
May 17	86.78s	-0.09	0.00	86.78	86.78	05/22/12	Q / C / O
Jun 17	86.77s	-0.09	0.00	86.77	86.77	05/22/12	Q / C / O
Jul 17	86.76s	-0.10	0.00	86.76	86.76	05/22/12	Q / C / O
Aug 17	86.75s	-0.11	0.00	86.75	86.75	05/22/12	Q / C / O
Sep 17	86.75s	-0.11	0.00	86.75	86.75	05/22/12	Q / C / O
Oct 17	86.75s	-0.11	0.00	86.75	86.75	05/22/12	Q / C / O
Nov 17	86.76s	-0.11	0.00	86.76	86.76	05/22/12	Q / C / O
Dec 17	84.60	-2.17	86.19	86.19	84.60	11:29	Q / C / O
Jun 18	86.79s	-0.03	0.00	86.79	86.79	05/22/12	Q / C / O
Dec 18	86.82s	+0.07	86.75	86.82	86.75	05/22/12	Q / C / O
Jun 19	86.87s	+0.18	0.00	86.87	86.87	05/22/12	Q / C / O
Dec 19	86.92s	+0.29	0.00	86.92	86.92	05/22/12	Q / C / O
Jun 20	86.99s	+0.41	0.00	86.99	86.99	05/22/12	Q / C / O
Dec 20	87.06s	+0.53	0.00	87.06	87.06	05/22/12	Q / C / O

© 2011 Barchart.com, Inc. Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed.

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.

Find A Broker

CFDs Quotes

SPX 500 Futures	1302.25	-12.50	-0.95%
NQ 100 Futures	2519.10	-16.15	-0.64%
US 30	12371.50	-131.31	-1.05%
DAX	6285.75	-149.85	-2.33%
UK 100	5266.41	-136.87	-2.53%
Japan 225	8556.6	-172.69	-1.98%
US Dollar Index	82.28	+0.48	+0.59%

CFDs Quotes

Gold	1547.05	-29.55	-1.87%
Silver	27.500	-0.679	-2.41%
Copper	3.413	-0.073	-2.11%
Crude Oil	90.03	-1.81	-1.98%
Natural Gas	2.779	+0.003	+0.09%
US Cotton No.2	72.36	-2.15	-2.89%
US Coffee C	166.30	-7.63	-4.38%

EUR/USD	1.2566	-0.0118	-0.93%
GBP/USD	1.5690	-0.0071	-0.45%
USD/JPY	79.41	-0.55	-0.68%
USD/CHF	0.9558	+0.0089	+0.93%
AUD/USD	0.9724	-0.0085	-0.87%
USD/CAD	1.0257	+0.0051	+0.50%
EUR/CHF	1.2010	-0.0002	-0.02%

CFDs Quotes

Euro Bund	144.18	+0.69	+0.48%
Euro BTP	101.22	-0.62	-0.61%
Euro BOBL	126.316	+0.290	+0.23%
UK Gilt	119.50	+1.07	+0.90%
US 2 YR T-Note	110.23	+0.03	+0.03%
US 10 YR T-Note	133.82	+0.39	+0.29%
US 30 YR T-Bond	148.39	+1.25	+0.85%

Name	Price	Chg.	Chg. %

Crude Oil	90.03	-1.81	-1.98%
Copper	3.413	-0.073	-2.11%
Carbon Emission.	6.79	-0.19	-2.65%
Brent Oil	105.92	-2.48	-2.29%