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
FEB 18 63.74 63.77 62.85 63.57 -.58 63.37 178,906 80,797
MAR 18 63.68 63.73 62.78 63.47 -.58 63.31 694,848 612,107
APR 18 63.62 63.62 62.63 63.32 -.55 63.16 80,137 207,422
MAY 18 63.31 63.32 62.44 63.12 -.53 62.96 32,652 163,095
JUN 18 63.03 63.03 62.18 62.86 -.52 62.68 64,622 304,638
JLY 18 62.31 62.64 61.89 62.50 -.52 62.33 11,957 95,813
AUG 18 62.07 62.20 61.57 62.10 -.52 61.93 6,841 77,532
SEP 18 61.85 61.85 61.16 61.64 -.50 61.53 9,260 98,586
OCT 18 60.94 61.45B 60.84 61.29 -.49 61.14 3,476 80,762
NOV 18 60.61 61.07B 60.47 60.84 -.47 60.77 1,778 66,827
DEC 18 60.66 60.75B 60.00 60.56B -.45 60.41 43,081 244,712
JAN 19 60.17 60.30 59.72 60.12 -.42 60.05 1,752 84,078
FEB 19 59.79 59.79 59.04 59.77B -.40 59.67 1,519 41,803
MAR 19 59.26 59.45 59.00A 59.32B -.36 59.31 2,389 33,705
APR 19 - - 59.06A 59.06A -.36 58.94 489 15,074
MAY 19 58.53 58.53 58.53 58.53 -.34 58.60 697 15,640
JUN 19 58.22 58.56 57.91A 58.32 -.31 58.29 8,936 88,195
JLY 19 - - 58.04A 58.04A -.29 57.96 2,350 13,793
AUG 19 - - 57.74A 57.74A -.27 57.66 3,509 9,362
SEP 19 - - 57.46A 57.46A -.25 57.40 2,312 20,600
OCT 19 - - 57.21A 57.21A -.22 57.17 1,124 10,620
NOV 19 56.50 57.01B 56.50 57.00 -.18 56.97 709 11,994
DEC 19 56.72 57.02 56.27 56.86 -.13 56.80 14,924 107,133
JAN 20 - - 56.54A 56.54A -.09 56.58 1,214 9,409
FEB 20 - - - - -.07 56.38 45 3,642
MAR 20 - - - - -.05 56.18 17 6,265
APR 20 - - - - -.03 55.99 0 1,172
MAY 20 - - - - -.02 55.83 5 1,383
JUN 20 55.50 55.80 55.50 55.68 -.02 55.65 468 12,769
JLY 20 - - - - -.02 55.45 5 1,712
AUG 20 - - - - -.02 55.28 5 2,363
SEP 20 - - - - UNCH 55.14 5 2,444
OCT 20 - - - - +.04 55.02 0 2,043
NOV 20 - - - - +.09 54.92 1,016 2,570
DEC 20 54.52 54.95 54.23 54.84 +.09 54.83 2,862 43,540
JAN 21 - - - - +.10 54.72 4 3,697
FEB 21 - - - - +.12 54.63 2 4,462
MAR 21 - - - - +.12 54.51 0 1,169
APR 21 - - - - +.16 54.38 0 287
MAY 21 - - - - +.14 54.25 0 34
JUN 21 - - - - +.16 54.18 47 1,915
JLY 21 - - - - +.19 54.09 0 2
AUG 21 - - - - +.20 54.07 0 250
SEP 21 - - - - +.21 54.01 0 0
OCT 21 - - - - +.21 53.86 0 1
NOV 21 - - - - +.22 53.80 0 0
DEC 21 - 53.66B - 53.66B +.23 53.76 243 11,323
JAN 22 - - - - +.24 53.69 0 0
FEB 22 - - - - +.25 53.63 0 0
MAR 22 - - - - +.26 53.61 0 0
APR 22 - - - - +.27 53.59 0 0
MAY 22 - - - - +.28 53.58 0 0
JUN 22 - - - - +.29 53.55 0 0
JLY 22 - - - - +.29 53.45 0 0
AUG 22 - - - - +.30 53.48 0 0
SEP 22 - - - - +.30 53.57 0 0
OCT 22 - - - - +.30 53.51 0 0
NOV 22 - - - - +.31 53.51 0 0
DEC 22 52.57 53.55 52.57 53.50 +.31 53.48 100 3,269
JAN 23 - - - - +.31 53.48 0 0
FEB 23 - - - - +.31 53.48 0 0
MAR 23 - - - - +.31 53.49 0 0
APR 23 - - - - +.31 53.48 0 0
MAY 23 - - - - +.31 53.45 0 0
JUN 23 - - - - +.31 53.52 0 0
JLY 23 - - - - +.30 53.48 0 0
AUG 23 - - - - +.30 53.44 0 0
SEP 23 - - - - +.30 53.53 0 0
OCT 23 - - - - +.30 53.53 0 0
NOV 23 - - - - +.30 53.53 0 0
DEC 23 - - - - +.30 53.57 0 177
JUN 24 - - - - +.30 53.72 0 0
DEC 24 - - - - +.30 53.87 0 49
JUN 25 - - - - +.30 54.07 0 0
DEC 25 - - - - +.30 54.28 0 21
JUN 26 - - - - +.30 54.48 0 0
DEC 26 - - - - +.30 54.68 0 0
Total 1,174,306 2,600,256

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