Breaking News

Close

Crude Oil WTI Futures - Aug 22 (CLQ2)

Real-time derived

	Symbol	Exchange	Currency
	T	Derived	USD	Real-time
	MCGBc1	MCX	INR	Real-time
	JCOc1	TOCOM	JPY	Delayed
	CLc1	CME	USD	Delayed
	CLc2	CME	USD	Delayed
	CLc3	CME	USD	Delayed
	MCGBc2	MCX	INR	Real-time
	MCGBc3	MCX	INR	Real-time
	WTCLc1	ICE	USD	Delayed
	WTCLc2	ICE	USD	Delayed
	WTCLc3	ICE	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

107.06 +2.79 +2.68%

24/06 - Closed. Currency in USD ( Disclaimer )

Prev. Close: 104.27
Open: 103.89
Day's Range: 103.64 - 108.58

Type: Commodity

Group: Energy

Unit: 1 Barrel

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Crude Oil WTI Futures Historical Data

Access historical data for Crude Oil WTI Futures. You'll find the closing price, open, high, low, change and percentage change for the selected range of dates. The data is viewable in daily, weekly or monthly intervals. At the foot of the table you will find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
Jun 24, 2022	107.08	104.39	108.55	103.64	-	2.58%
Jun 23, 2022	104.39	103.94	107.00	102.33	-	0.49%
Jun 22, 2022	103.88	109.14	109.25	101.58	-	-6.12%
Jun 21, 2022	110.65	110.58	112.47	108.72	28.46K	1.66%
Jun 20, 2022	108.84	108.97	109.17	106.84	-	-0.09%
Jun 19, 2022	108.94	108.97	109.34	108.78	-	-0.57%
Jun 17, 2022	109.56	117.08	118.97	108.25	103.15K	-6.83%
Jun 16, 2022	117.59	115.98	118.08	112.31	162.54K	1.98%
Jun 15, 2022	115.31	119.07	119.61	114.60	301.75K	-3.04%
Jun 14, 2022	118.93	121.09	123.68	116.62	366.32K	-1.65%
Jun 13, 2022	120.93	120.19	122.25	117.47	372.40K	0.22%
Jun 10, 2022	120.67	121.46	122.75	118.33	352.91K	-0.69%
Jun 09, 2022	121.51	122.43	122.72	120.79	293.30K	-0.49%
Jun 08, 2022	122.11	119.79	123.18	119.30	340.59K	2.26%
Jun 07, 2022	119.41	119.10	120.36	117.14	341.69K	0.77%
Jun 06, 2022	118.50	120.82	120.99	117.63	246.83K	-0.31%
Jun 03, 2022	118.87	117.55	120.46	115.23	240.83K	1.71%
Jun 02, 2022	116.87	114.80	117.77	111.20	327.60K	1.40%
Jun 01, 2022	115.26	115.40	117.87	114.58	290.53K	0.51%
May 31, 2022	114.67	114.96	119.98	114.15	440.80K	-2.50%
May 30, 2022	117.61	115.58	117.79	115.39	-	1.73%
May 29, 2022	115.61	115.30	115.81	115.20	-	0.47%
May 27, 2022	115.07	114.20	115.30	112.85	217.28K	0.86%
May 26, 2022	114.09	110.69	114.83	110.27	234.75K	3.41%
May 25, 2022	110.33	110.39	111.68	109.23	191.37K	0.51%

Highest: 123.68

Lowest: 101.58

Difference: 22.10

Average: 114.67

Change %: -2.45

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Canada's comment guidelines and agree to the terms described.

Crude Oil WTI Futures Discussions

Write your thoughts about Crude Oil WTI Futures

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Van Suka 19 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

VIX@LowEndOfRangeOilStillBelowTrendWhileFightingTradeTodayI'mVeryBearishHere

0 1

Higher High 20 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Couldgoupbutstilltouglyforme

0 0

Ian Cousins 20 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

older$89gapfill

0 0

Van Suka 21 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

@@@SELL@@@

0 1

Zezima volf 20 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Notachace-ijustput-another100k-LONG-into-NVA

1 1

Van Suka 20 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

OhWowNoThnx

1 0

Higher High 21 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Ineedtoseesomesmokebeforeicansaythereisafiresomewhere

0 1

Mr Supoury 22 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Backupto$120+

1 0

Higher High 22 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Ihavenofaithatthemomentoilwillgoupmore

0 1

Higher High 22 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Dipbuypayedfasterthaniexpected;)

0 0

Bragado Dyan 22 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

c'mon-113

0 0

Higher High Jun 24, 2022 9:56

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Politics,,,

0 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="235665768">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="235665768" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="235665768">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="235665768">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="214383929">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="214383929" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="214383929">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d68-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="214383929">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	S&P/TSX	19,062.91	+345.79	+1.85%
	S&P/TSX 60	1,158.26	+19.27	+1.69%
	US 30	31,487.3	+809.9	+2.64%
	US 500	3,909.1	+113.4	+2.99%
	S&P 500 VIX	27.23	-1.82	-6.27%
	DAX	13,118.13	+205.54	+1.59%
	Dollar Index	103.895	-0.297	-0.29%

	Crude Oil WTI	107.06	+2.79	+2.68%
	Brent Oil	113.19	+3.14	+2.85%
	Natural Gas	6.173	-0.066	-1.06%
	Gold	1,828.10	-1.70	-0.09%
	Silver	21.130	+0.088	+0.42%
	US Soybeans	1,609.00	+15.75	+0.99%
	US Cotton #2	97.86	-4.15	-4.07%

	USD/CAD	1.2891	-0.0103	-0.79%
	EUR/USD	1.0554	+0.0031	+0.29%
	USD/JPY	135.23	+0.29	+0.22%
	GBP/USD	1.2272	+0.0012	+0.10%
	CAD/USD	0.7757	+0.0065	+0.84%
	EUR/CAD	1.3606	-0.0069	-0.50%
	GBP/JPY	165.85	+0.43	+0.26%

	Bombardier Inc	23.110	+0.490	+2.17%
	Enbridge	41.78	+0.98	+2.40%
	Air Canada	17.42	+0.57	+3.38%
	Ovintiv	21.70	-0.39	-1.77%
	Apple	141.66	+3.39	+2.45%
	Alibaba ADR	117.62	+5.51	+4.91%
	Twitter Inc	39.41	+0.73	+1.89%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Crude Oil WTI	107.06	+2.79	+2.68%