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
MAR 18 61.45 61.99 60.88 61.61 +.34 61.68 207,313 85,558
APR 18 61.28 61.87 60.76 61.51 +.38 61.55 540,432 486,361
MAY 18 60.86 61.51 60.42 61.16 +.42 61.20 128,047 248,604
JUN 18 60.35 61.02 59.95 60.70 +.45 60.73 107,619 268,937
JLY 18 59.90 60.45 59.47 60.20 +.46 60.19 33,539 155,227
AUG 18 59.60 59.85 58.90 59.61 +.46 59.63 23,907 83,108
SEP 18 58.95 59.29 58.33 59.07B +.47 59.09 29,420 108,112
OCT 18 58.47 58.69 57.98A 58.55 +.46 58.58 8,483 89,668
NOV 18 57.99 58.27 57.54A 58.20 +.46 58.13 6,340 70,462
DEC 18 57.53 57.86 56.96 57.67 +.45 57.72 60,219 237,902
JAN 19 57.28 57.40 56.71 57.32B +.45 57.32 5,101 82,336
FEB 19 56.57 56.97 56.34A 56.91B +.46 56.92 4,644 49,627
MAR 19 56.39 57.07 55.82 56.60B +.48 56.57 8,512 40,591
APR 19 - 55.79B - 55.79B +.47 56.21 463 20,404
MAY 19 - 55.47B - 55.47B +.47 55.90 1,135 17,152
JUN 19 55.40 55.68 54.90 55.60 +.48 55.62 10,995 101,827
JLY 19 - 54.87B - 54.87B +.47 55.30 479 15,693
AUG 19 54.86 55.07B 54.43A 55.07B +.47 55.01 851 16,569
SEP 19 - 54.30B - 54.30B +.46 54.75 798 23,050
OCT 19 54.04 54.05B 54.01 54.05B +.44 54.51 114 12,897
NOV 19 - - - - +.44 54.30 65 13,677
DEC 19 53.96 54.20 53.47 54.11A +.45 54.14 11,356 113,616
JAN 20 - - - - +.45 53.92 48 10,221
FEB 20 - - - - +.44 53.69 171 3,977
MAR 20 - - - - +.43 53.45 195 8,428
APR 20 - - - - +.42 53.21 3 1,207
MAY 20 - - - - +.41 53.01 0 1,556
JUN 20 52.60 52.60 52.56 52.56 +.41 52.86 399 17,156
JLY 20 - - - - +.40 52.69 0 2,018
AUG 20 - - - - +.39 52.55 0 2,448
SEP 20 - - - - +.35 52.37 0 2,437
OCT 20 - - - - +.34 52.23 0 2,143
NOV 20 - - - - +.38 52.10 0 2,633
DEC 20 51.72 52.00 51.39 51.94A +.38 51.97 2,403 48,912
JAN 21 - - - - +.38 51.82 0 4,085
FEB 21 - - - - +.37 51.70 0 2,025
MAR 21 - - - - +.37 51.59 0 4,945
APR 21 - - - - +.40 51.51 0 287
MAY 21 - - - - +.37 51.40 0 52
JUN 21 - - - - +.34 51.28 24 2,125
JLY 21 - - - - +.31 51.15 0 2
AUG 21 - - - - +.32 51.10 0 250
SEP 21 - - - - +.32 51.04 0 0
OCT 21 - - - - +.31 50.88 0 1
NOV 21 - - - - +.30 50.88 0 0
DEC 21 - 50.60B - 50.60B +.29 50.87 910 13,498
JAN 22 - - - - +.29 50.77 0 0
FEB 22 - - - - +.29 50.69 0 0
MAR 22 - - - - +.29 50.68 0 0
APR 22 - - - - +.29 50.66 0 0
MAY 22 - - - - +.29 50.61 0 0
JUN 22 - - - - +.29 50.60 0 0
JLY 22 - - - - +.29 50.49 0 0
AUG 22 - - - - +.29 50.53 0 0
SEP 22 - - - - +.29 50.64 0 0
OCT 22 - - - - +.29 50.56 0 0
NOV 22 - - - - +.29 50.61 0 0
DEC 22 50.38 50.38 50.38 50.38 +.29 50.62 310 4,971
JAN 23 - - - - +.29 50.62 0 0
FEB 23 - - - - +.29 50.58 0 0
MAR 23 - - - - +.29 50.60 0 0
APR 23 - - - - +.29 50.55 0 0
MAY 23 - - - - +.29 50.51 0 0
JUN 23 - - - - +.29 50.60 0 0
JLY 23 - - - - +.29 50.55 0 0
AUG 23 - - - - +.29 50.50 0 0
SEP 23 - - - - +.29 50.59 0 0
OCT 23 - - - - +.29 50.58 0 0
NOV 23 - - - - +.29 50.58 0 0
DEC 23 - - - - +.29 50.58 0 229
JAN 24 - - - - +.29 50.63 0 0
FEB 24 - - - - +.29 50.66 0 0
MAR 24 - - - - +.29 50.70 0 0
APR 24 - - - - +.29 50.72 0 0
MAY 24 - - - - +.29 50.76 0 0
JUN 24 - - - - +.29 50.78 0 0
JLY 24 - - - - +.29 50.83 0 0
AUG 24 - - - - +.29 50.86 0 0
SEP 24 - - - - +.29 50.90 0 0
OCT 24 - - - - +.29 50.92 0 0
NOV 24 - - - - +.29 50.96 0 0
DEC 24 - - - - +.29 50.99 0 57
JAN 25 - - - - +.29 51.02 0 0
FEB 25 - - - - +.29 51.06 0 0
MAR 25 - - - - +.29 51.09 0 0
APR 25 - - - - +.29 51.12 0 0
MAY 25 - - - - +.29 51.16 0 0
JUN 25 - - - - +.29 51.19 0 0
JLY 25 - - - - +.29 51.23 0 0
AUG 25 - - - - +.29 51.26 0 0
SEP 25 - - - - +.29 51.30 0 0
OCT 25 - - - - +.29 51.33 0 0
NOV 25 - - - - +.29 51.37 0 0
DEC 25 - - - - +.29 51.35 0 23
JAN 26 - - - - +.29 51.43 0 0
FEB 26 - - - - +.29 51.47 0 0
MAR 26 - - - - +.29 51.50 0 0
APR 26 - - - - +.29 51.53 0 0
MAY 26 - - - - +.29 51.57 0 0
JUN 26 - - - - +.29 51.60 0 0
JLY 26 - - - - +.29 51.63 0 0
AUG 26 - - - - +.29 51.67 0 0
SEP 26 - - - - +.29 51.70 0 0
OCT 26 - - - - +.29 51.73 0 0
NOV 26 - - - - +.29 51.77 0 0
DEC 26 - - - - +.29 51.80 0 0
JAN 27 - - - - +.29 51.83 0 0
FEB 27 - - - - +.29 51.86 0 0
Total 1,194,295 2,477,064

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