Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

Crude Oil WTI Futures - Jun 22 (MCGBc2)

	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 Watchlist Add to Watchlist

8,312.00 -341.00 -3.94%

13:59:56 - Closed. Currency in INR ( Disclaimer )

Type: Commodity

Group: Energy

Prev. Close: 8,312.00
Open: 8,605.00
Day's Range: 8,295.00 - 8,728.00

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

Overview
Historical Data

Crude Oil WTI Futures Historical Data

Get free historical data for Crude Oil WTI Futures. You'll find the closing price, open, high, low, change and %change of the Crude Oil WTI Futures for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
May 18, 2022	8,312.00	8,599.00	8,727.00	8,297.00	48.49K	-3.94%
May 17, 2022	8,653.00	8,688.00	8,774.00	8,567.00	26.26K	-0.63%
May 16, 2022	8,708.00	8,300.00	8,741.00	8,273.00	19.82K	3.81%
May 13, 2022	8,388.00	8,201.00	8,428.00	8,119.00	11.72K	3.95%
May 12, 2022	8,069.00	7,999.00	8,181.00	7,864.00	7.40K	0.20%
May 11, 2022	8,053.00	7,782.00	8,118.00	7,749.00	6.81K	4.87%
May 10, 2022	7,679.00	7,746.00	7,989.00	7,590.00	6.44K	-2.86%
May 09, 2022	7,905.00	8,398.00	8,445.00	7,880.00	4.08K	-5.35%
May 06, 2022	8,352.00	8,208.00	8,450.00	8,208.00	3.28K	2.22%
May 05, 2022	8,171.00	8,157.00	8,400.00	8,077.00	3.10K	0.48%
May 04, 2022	8,132.00	7,827.00	8,152.00	7,821.00	2.35K	4.40%
May 03, 2022	7,789.00	7,853.00	7,960.00	7,760.00	1.34K	-2.12%
May 02, 2022	7,958.00	7,900.00	7,992.00	7,611.00	3.15K	-0.61%
Apr 29, 2022	8,007.00	7,966.00	8,151.00	7,929.00	2.69K	0.88%
Apr 28, 2022	7,937.00	7,641.00	7,957.00	7,620.00	2.70K	2.76%
Apr 27, 2022	7,724.00	7,775.00	7,820.00	7,601.00	2.23K	-0.90%
Apr 26, 2022	7,794.00	7,584.00	7,825.00	7,428.00	3.34K	5.21%
Apr 25, 2022	7,408.00	7,559.00	7,596.00	7,298.00	2.51K	-4.74%
Apr 22, 2022	7,777.00	7,840.00	7,884.00	7,736.00	1.86K	-0.64%
Apr 21, 2022	7,827.00	7,845.00	8,002.00	7,780.00	2.02K	0.18%
Apr 20, 2022	7,813.00	7,874.00	7,905.00	7,615.00	1.90K	-0.66%
Apr 19, 2022	7,865.00	8,277.00	8,277.00	7,795.00	50.32K	-5.42%

Highest: 8,774.00

Lowest: 7,298.00

Difference: 1,476.00

Average: 8,014.59

Change %: -0.05

We encourage you to use comments to engage with other 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, don’t trash it.
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. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. 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 Investing.com's comments 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.

Ahmed Rashid _JUST_NOW

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

My advice is, Don't always make guesses on your trades, seek professional guidance and assistance from a pro trader like Melissa Anthony on Face🗨️book If you truly want to make profits from Forex / Crpyto. I was able to earn $68,000 with an investment of $11,000, Reach her on her Whats👤App➡️ +1 (206) 237 - 8453 And Face🌍book Melissa Anthony

0 0

SamLabo 5 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

moble lagend

0 0

Jason Spell 10 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

it's a scam sell it.

0 1

Joseph Mead 7 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

nothing sells better than a good scam

0 0

Joseph Mead 14 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

If this stays bullish that was a really half assed correction

1 0

Ming Uo 19 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

bull so strong every little drop will make it higher

0 3

Joseph Mead 11 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

that's what she said

0 0

tyl munsen 28 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

sh CLN22 107.77 1 position add

1 0

no body 30 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

110 another?.... i like it . keep an eye on this...

1 1

abdulrahman almualla 33 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

S@107.81

2 1

billr 35 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

s 5 60

2 1

billr 31 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

added 2 s 80

1 0

no body 36 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Everything is possible.. we have nothing... uncertain

0 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="230365277">
    <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="230365277" 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="230365277">
			<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://d1-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="230365277">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="202013256">
		<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="202013256" 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="202013256">
			<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://d1-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://d1-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="202013256">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

	US 30	31,388.2	-101.9	-0.32%
	US 500	3,908.7	-15.0	-0.38%
	Dow Jones	31,490.07	-1164.52	-3.57%
	S&P 500	3,923.68	-165.17	-4.04%
	Nasdaq	11,418.15	-566.37	-4.73%
	S&P 500 VIX	30.96	+4.86	+18.62%
	Dollar Index	103.805	-0.057	-0.05%

	Crude Oil WTI	107.52	+0.48	+0.45%
	Brent Oil	110.03	+0.92	+0.84%
	Natural Gas	8.215	-0.043	-0.52%
	Gold	1,813.29	-2.61	-0.14%
	Silver	21.385	-0.159	-0.74%
	Copper	4.1753	+0.0233	+0.56%
	US Soybeans	1,676.38	+12.38	+0.74%

	SPDR S&P 500	391.86	-16.46	-4.03%
	iShares Russell 2000	176.24	-6.40	-3.50%
	Invesco QQQ Trust	291.14	-15.03	-4.91%
	Direxion Daily Junior Gold Miners Bull 2X Shares	46.32	-1.88	-3.90%
	iShares Silver	19.73	-0.19	-0.95%
	ProShares Ultra VIX Short-Term Futures	17.65	+3.13	+21.56%
	ProShares UltraPro QQQ	28.15	-4.81	-14.59%

	Apple	140.82	-8.42	-5.64%
	Alphabet A	2,237.99	-91.47	-3.93%
	Tesla	709.81	-51.80	-6.80%
	Amazon.com	2,142.25	-165.12	-7.16%
	Netflix	177.19	-13.37	-7.02%
	Meta Platforms	192.24	-10.38	-5.12%
	Bank of America	34.88	-1.11	-3.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MCX Crude Oil WTI.	8,312.00	-341.00	-3.94%