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
JAN 18 56.65 57.79 56.54 57.34 +.67 57.36 714,317 422,698
FEB 18 56.70 57.83 56.61 57.38 +.69 57.44 261,366 307,655
MAR 18 56.69 57.81 56.60 57.44 +.70 57.46 108,268 315,067
APR 18 56.64 57.77 56.60 57.44 +.70 57.46 41,595 160,894
MAY 18 56.53 57.65 56.50 57.37 +.71 57.39 31,055 129,764
JUN 18 56.36 57.47 56.32 57.23 +.71 57.23 46,905 240,639
JLY 18 56.26 57.22 56.20A 57.00 +.71 57.01 19,882 62,039
AUG 18 55.98 56.93 55.96A 56.81 +.69 56.75 10,575 59,716
SEP 18 55.72 56.64 55.71A 56.42A +.67 56.47 12,463 79,131
OCT 18 55.43 56.30 55.43 56.17B +.64 56.18 3,842 60,214
NOV 18 55.20 55.98 55.20 55.88B +.60 55.89 2,489 52,825
DEC 18 54.92 55.79 54.90A 55.63 +.56 55.62 36,404 267,232
JAN 19 55.22 55.29B 55.22 55.29B +.53 55.33 2,488 50,204
FEB 19 54.98 54.99B 54.98 54.98 +.50 55.05 1,157 22,995
MAR 19 54.69 54.82 54.69 54.80 +.47 54.80 3,667 28,044
APR 19 - 54.20B - 54.20B +.44 54.57 1,335 11,402
MAY 19 - 53.99B - 53.99B +.42 54.36 1,805 11,171
JUN 19 53.83 54.39 53.66A 54.19A +.40 54.16 8,518 71,732
JLY 19 - 53.62B - 53.62B +.38 53.95 1,079 9,903
AUG 19 - 53.43B - 53.43B +.36 53.76 607 5,531
SEP 19 - 53.28B - 53.28B +.35 53.60 603 13,559
OCT 19 - 53.14B - 53.14B +.34 53.47 272 11,379
NOV 19 53.26 53.32 53.26 53.32 +.32 53.36 491 8,677
DEC 19 52.96 53.53 52.88 53.31B +.29 53.26 12,618 94,105
JAN 20 52.75 52.75 52.75 52.75 +.28 53.11 61 5,335
FEB 20 - - - - +.28 52.98 49 2,197
MAR 20 - - - - +.26 52.85 34 5,046
APR 20 - - - - +.27 52.74 15 571
MAY 20 - - - - +.25 52.60 16 375
JUN 20 52.60 52.70 52.22A 52.47 +.22 52.49 885 10,770
JLY 20 - - - - +.19 52.36 0 619
AUG 20 - - - - +.19 52.29 0 545
SEP 20 - - - - +.17 52.19 0 2,258
OCT 20 - - - - +.16 52.11 0 101
NOV 20 - - - - +.15 52.06 5 437
DEC 20 51.96 52.33B 51.78A 52.07A +.14 51.99 2,639 35,095
JAN 21 - - - - +.14 51.86 4 397
FEB 21 - - - - +.13 51.77 4 29
MAR 21 - - - - +.12 51.71 4 900
APR 21 - - - - +.10 51.68 0 7
MAY 21 - - - - +.12 51.57 0 0
JUN 21 - - - - +.11 51.51 202 757
JLY 21 - - - - +.10 51.41 0 2
AUG 21 - - - - +.09 51.39 0 0
SEP 21 - - - - +.08 51.33 0 0
OCT 21 - - - - +.06 51.27 0 1
NOV 21 - - - - +.05 51.22 0 0
DEC 21 51.00 51.17B 51.00 51.17B +.04 51.19 257 10,247
JAN 22 - - - - +.04 51.13 0 0
FEB 22 - - - - +.04 51.10 0 0
MAR 22 - - - - +.03 51.10 0 0
APR 22 - - - - +.03 51.09 0 0
MAY 22 - - - - +.03 51.07 0 0
JUN 22 - - - - +.03 51.06 0 0
JLY 22 - - - - +.02 50.99 0 0
AUG 22 - - - - +.02 51.02 0 0
SEP 22 - - - - +.02 51.06 0 0
OCT 22 - - - - +.02 51.03 0 0
NOV 22 - - - - +.01 51.01 0 0
DEC 22 51.00 51.00 51.00 51.00 +.01 51.00 16 2,340
JAN 23 - - - - +.01 51.03 0 0
FEB 23 - - - - +.01 50.98 0 0
MAR 23 - - - - +.01 51.03 0 0
APR 23 - - - - +.01 51.03 0 0
MAY 23 - - - - +.01 51.01 0 0
JUN 23 - - - - +.01 51.01 0 0
JLY 23 - - - - UNCH 51.02 0 0
AUG 23 - - - - UNCH 50.98 0 0
SEP 23 - - - - UNCH 51.02 0 0
OCT 23 - - - - UNCH 51.03 0 0
NOV 23 - - - - UNCH 51.00 0 0
DEC 23 - - - - UNCH 51.02 1 175
JUN 24 - - - - UNCH 51.19 0 0
DEC 24 - - - - UNCH 51.38 0 34
JUN 25 - - - - UNCH 51.61 0 0
DEC 25 - - - - UNCH 51.81 0 20
JUN 26 - - - - UNCH 52.01 0 0
DEC 26 - - - - UNCH 52.21 0 0
Total 1,327,993 2,574,834

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