Asset Class Navigation

Crude Oil Futures Settlements

Options


All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
AUG 17 47.09 47.55 46.66 46.73 -.33 46.79 23,242 20,387
SEP 17 47.27 47.74 46.81 46.93 -.40 46.92 733,429 634,987
OCT 17 47.44 47.91 47.00 47.10 -.40 47.10 79,058 170,113
NOV 17 47.65 48.12 47.24 47.35B -.39 47.34 38,188 112,377
DEC 17 47.93 48.37 47.49 47.60 -.39 47.60 66,800 326,958
JAN 18 48.17 48.57 47.72A 47.83A -.39 47.83 21,495 116,395
FEB 18 48.32 48.72 47.90 47.99A -.39 48.00 11,280 49,590
MAR 18 48.48 48.84 48.04 48.10 -.39 48.14 13,312 65,553
APR 18 48.50 48.91 48.19A 48.22A -.39 48.25 6,461 25,228
MAY 18 48.71 48.93B 48.28A 48.32 -.40 48.33 5,001 29,348
JUN 18 48.74 49.07 48.29A 48.37A -.40 48.41 23,006 125,301
JLY 18 49.05 49.11 48.44 48.44 -.40 48.47 4,241 23,528
AUG 18 49.12 49.12 48.61A 48.61A -.40 48.54 2,494 13,894
SEP 18 - - 48.85A 48.85A -.40 48.61 3,135 38,603
OCT 18 - - - - -.41 48.69 2,843 14,249
NOV 18 - - - - -.41 48.77 2,565 17,904
DEC 18 49.20 49.53 48.73 48.82B -.40 48.87 32,515 169,604
JAN 19 - - - - -.40 48.92 771 16,506
FEB 19 - - - - -.40 48.97 126 5,986
MAR 19 - - - - -.40 49.03 343 18,231
APR 19 - - - - -.40 49.11 81 5,729
MAY 19 - - - - -.40 49.18 100 5,306
JUN 19 49.50 49.86B 49.16 49.24 -.41 49.27 1,069 23,628
JLY 19 - - - - -.41 49.33 28 3,727
AUG 19 - - - - -.41 49.40 21 1,034
SEP 19 - - - - -.41 49.49 32 5,960
OCT 19 - - - - -.41 49.59 21 1,912
NOV 19 - - - - -.41 49.70 0 1,941
DEC 19 50.18 50.46 49.68A 49.74 -.41 49.82 4,845 52,210
JAN 20 - - - - -.41 49.88 10 1,519
FEB 20 - - - - -.41 49.95 0 1,062
MAR 20 - - - - -.41 50.02 0 1,024
APR 20 - - - - -.42 50.11 0 610
MAY 20 - - - - -.42 50.22 0 23
JUN 20 - - - - -.42 50.35 1 4,582
JLY 20 - - - - -.42 50.41 0 123
AUG 20 - - - - -.42 50.50 0 620
SEP 20 - - - - -.43 50.60 0 249
OCT 20 - - - - -.44 50.72 0 10
NOV 20 - - - - -.44 50.87 0 53
DEC 20 51.47 51.70B 50.96A 50.96A -.44 51.05 237 24,135
JAN 21 - - - - -.44 51.13 0 0
FEB 21 - - - - -.44 51.23 0 0
MAR 21 - - - - -.44 51.33 0 0
APR 21 - - - - -.44 51.45 0 0
MAY 21 - - - - -.44 51.58 0 0
JUN 21 - - - - -.44 51.72 0 400
JLY 21 - - - - -.44 51.79 0 0
AUG 21 - - - - -.44 51.88 0 0
SEP 21 - - - - -.44 51.99 0 0
OCT 21 - - - - -.44 52.12 0 1
NOV 21 - - - - -.44 52.27 0 0
DEC 21 - - - - -.44 52.45 15 5,123
JAN 22 - - - - -.44 52.51 0 0
FEB 22 - - - - -.44 52.59 0 0
MAR 22 - - - - -.44 52.68 0 0
APR 22 - - - - -.44 52.79 0 0
MAY 22 - - - - -.44 52.92 0 0
JUN 22 - - - - -.44 53.07 0 0
JLY 22 - - - - -.44 53.12 0 0
AUG 22 - - - - -.44 53.20 0 0
SEP 22 - - - - -.44 53.30 0 0
OCT 22 - - - - -.44 53.43 0 0
NOV 22 - - - - -.44 53.58 0 0
DEC 22 - - - - -.44 53.75 0 405
JUN 23 - - - - -.44 54.24 0 0
DEC 23 - - - - -.44 54.77 0 146
JUN 24 - - - - -.44 55.16 0 0
DEC 24 - - - - -.44 55.57 0 8
JUN 25 - - - - -.44 55.87 0 0
DEC 25 - - - - -.44 56.17 0 10
Total 1,076,765 2,136,292

Welcome to WTI Crude Oil Futures

Whether you are a new trader looking to get started in futures, or an experienced trader looking for a better way to hedge crude oil, NYMEX WTI Light Sweet Crude Oil futures are the most efficient way to trade today’s global oil markets.

Discover Crude Oil Futures