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
NOV 17 51.94 52.33 51.69 52.03 +.16 52.04 161,846 101,293
DEC 17 52.17 52.56 51.92 52.25 +.15 52.26 565,596 572,028
JAN 18 52.37 52.72 52.11 52.45A +.17 52.45 77,955 291,553
FEB 18 52.50 52.81 52.23 52.55 +.17 52.56 33,203 129,490
MAR 18 52.61 52.86 52.30 52.64 +.18 52.64 40,115 239,682
APR 18 52.70 52.87 52.34 52.67 +.19 52.66 18,137 66,589
MAY 18 52.61 52.83B 52.29 52.65 +.20 52.63 9,854 63,793
JUN 18 52.41 52.76 52.21 52.54 +.21 52.56 37,296 197,069
JLY 18 52.43 52.64B 52.09 52.45 +.21 52.44 12,426 51,888
AUG 18 52.31 52.47B 52.04 52.25 +.20 52.31 7,751 36,556
SEP 18 52.12 52.38B 51.84 52.12 +.20 52.18 10,138 64,693
OCT 18 52.04 52.26 51.86A 52.00A +.20 52.07 4,338 44,397
NOV 18 51.51 52.02 51.51 51.89B +.20 51.96 1,702 36,041
DEC 18 51.67 52.05 51.49 51.84 +.21 51.86 41,996 257,172
JAN 19 - - - - +.21 51.71 775 29,815
FEB 19 - - - - +.21 51.57 1,507 15,898
MAR 19 - - - - +.21 51.43 2,202 26,242
APR 19 - - - - +.21 51.32 866 10,157
MAY 19 - - - - +.22 51.22 791 14,079
JUN 19 51.09 51.27B 50.80 51.13 +.22 51.14 4,332 52,975
JLY 19 - - - - +.22 51.02 156 5,789
AUG 19 - - - - +.22 50.91 238 3,204
SEP 19 - - - - +.23 50.82 288 8,460
OCT 19 - - - - +.24 50.75 153 4,386
NOV 19 - - - - +.24 50.69 87 3,448
DEC 19 50.57 50.77 50.32 50.62 +.24 50.65 4,913 64,027
JAN 20 - - - - +.24 50.56 0 2,617
FEB 20 - - - - +.24 50.48 0 1,761
MAR 20 - - - - +.24 50.40 0 2,027
APR 20 - - - - +.24 50.33 0 549
MAY 20 - - - - +.24 50.27 0 157
JUN 20 49.92 50.12 49.92 50.12 +.24 50.23 205 5,217
JLY 20 - - - - +.24 50.16 0 307
AUG 20 - - - - +.24 50.12 0 546
SEP 20 - - - - +.24 50.09 300 1,489
OCT 20 - - - - +.24 50.07 0 154
NOV 20 - - - - +.24 50.06 0 210
DEC 20 49.99 50.06 49.83A 50.01A +.24 50.05 1,352 25,837
JAN 21 - - - - +.24 49.99 0 30
FEB 21 - - - - +.24 49.95 0 0
MAR 21 - - - - +.24 49.92 300 0
APR 21 - - - - +.24 49.89 0 0
MAY 21 - - - - +.24 49.89 0 0
JUN 21 - - - - +.24 49.91 0 400
JLY 21 - - - - +.24 49.86 0 0
AUG 21 - - - - +.24 49.83 0 0
SEP 21 - - - - +.24 49.81 0 0
OCT 21 - - - - +.24 49.81 0 1
NOV 21 - - - - +.23 49.82 0 0
DEC 21 49.90 49.90 49.73A 49.73A +.23 49.86 95 7,439
JAN 22 - - - - +.23 49.84 0 0
FEB 22 - - - - +.23 49.83 0 0
MAR 22 - - - - +.23 49.82 0 0
APR 22 - - - - +.23 49.82 0 0
MAY 22 - - - - +.23 49.86 0 0
JUN 22 - - - - +.23 49.92 0 0
JLY 22 - - - - +.23 49.90 0 0
AUG 22 - - - - +.23 49.89 0 0
SEP 22 - - - - +.23 49.90 0 0
OCT 22 - - - - +.23 49.93 0 0
NOV 22 - - - - +.23 49.99 0 0
DEC 22 - - - - +.23 50.06 3 850
JUN 23 - - - - +.23 50.27 0 0
DEC 23 50.35 50.35 50.35 50.35 +.23 50.56 2 145
JUN 24 - - - - +.23 50.79 0 0
DEC 24 - - - - +.23 51.08 0 9
JUN 25 - - - - +.23 51.38 0 0
DEC 25 - - - - +.23 51.68 0 3
Total 1,040,918 2,440,472

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