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 56.70 57.22 56.09 57.17 +.44 57.04 591,861 177,617
FEB 18 56.67 57.27 56.11 57.21B +.49 57.08 375,708 458,791
MAR 18 56.59 57.21 56.07 57.16 +.51 57.01 136,516 354,699
APR 18 56.49 57.11 56.01 57.07B +.53 56.93 68,512 171,544
MAY 18 56.40 56.97 55.90 56.92 +.55 56.81 47,135 141,474
JUN 18 - 56.80 55.71 56.75 +.58 56.63 70,225 247,952
JLY 18 55.82 56.50 55.45 56.48A +.62 56.38 21,810 64,307
AUG 18 55.51 56.24 55.25 56.15 +.63 56.10 9,674 60,228
SEP 18 55.26 55.90 54.96 55.86 +.62 55.80 10,907 76,638
OCT 18 54.74 55.55B 54.69A 55.54B +.61 55.50 2,137 60,875
NOV 18 54.75 55.28 54.49A 55.26 +.59 55.21 3,216 56,234
DEC 18 54.49 55.05 54.18 55.00 +.59 54.94 41,557 267,272
JAN 19 54.60 54.74 54.60 54.74 +.59 54.65 2,455 52,209
FEB 19 - 53.95B - 53.95B +.58 54.36 1,786 23,995
MAR 19 53.95 53.95 53.94 53.94 +.55 54.09 2,852 28,533
APR 19 - 53.44B - 53.44B +.56 53.85 459 12,187
MAY 19 - 53.20B - 53.20B +.56 53.62 450 11,252
JUN 19 52.96 53.51B 52.79 53.32B +.56 53.41 7,799 75,908
JLY 19 - 52.78B - 52.78B +.56 53.18 316 10,638
AUG 19 - 52.57B - 52.57B +.55 52.97 148 5,761
SEP 19 - 52.39B - 52.39B +.54 52.79 28 14,532
OCT 19 - 52.23B - 52.23B +.53 52.64 103 11,468
NOV 19 - 52.11B - 52.11B +.52 52.52 94 10,266
DEC 19 52.08 52.56 51.95 52.40 +.50 52.43 12,351 94,888
JAN 20 - - - - +.48 52.27 40 5,621
FEB 20 - - - - +.45 52.12 28 2,185
MAR 20 - - - - +.42 51.95 97 5,065
APR 20 - - - - +.39 51.78 0 573
MAY 20 - - - - +.37 51.62 3 793
JUN 20 51.29 51.59 51.21 51.48A +.37 51.50 1,707 10,671
JLY 20 - - - - +.35 51.34 6 1,036
AUG 20 - - - - +.33 51.22 0 561
SEP 20 - - - - +.32 51.13 0 2,266
OCT 20 - - - - +.32 51.05 0 389
NOV 20 - - - - +.28 50.96 0 2,542
DEC 20 50.72 51.10 50.65 50.77B +.27 50.88 2,371 37,777
JAN 21 - - - - +.27 50.75 0 831
FEB 21 - - - - +.25 50.63 0 27
MAR 21 - - - - +.24 50.54 0 952
APR 21 - - - - +.22 50.47 0 7
MAY 21 - - - - +.20 50.39 0 0
JUN 21 - - - - +.20 50.32 0 749
JLY 21 - - - - +.19 50.21 0 2
AUG 21 - - - - +.18 50.19 0 0
SEP 21 - - - - +.18 50.13 0 0
OCT 21 - - - - +.17 50.06 0 1
NOV 21 - - - - +.16 50.01 0 0
DEC 21 49.75 49.75 49.75 49.75 +.15 49.97 473 10,034
JAN 22 - - - - +.14 49.90 0 0
FEB 22 - - - - +.14 49.86 0 0
MAR 22 - - - - +.13 49.86 0 0
APR 22 - - - - +.12 49.84 0 0
MAY 22 - - - - +.12 49.81 0 0
JUN 22 - - - - +.11 49.79 0 0
JLY 22 - - - - +.11 49.73 0 0
AUG 22 - - - - +.11 49.77 0 0
SEP 22 - - - - +.11 49.82 0 0
OCT 22 - - - - +.11 49.80 0 0
NOV 22 - - - - +.11 49.79 0 0
DEC 22 - - - - +.11 49.79 112 2,613
JAN 23 - - - - +.10 49.81 0 0
FEB 23 - - - - +.09 49.75 0 0
MAR 23 - - - - +.08 49.79 0 0
APR 23 - - - - +.07 49.78 0 0
MAY 23 - - - - +.06 49.75 0 0
JUN 23 - - - - +.05 49.76 0 0
JLY 23 - - - - +.06 49.78 0 0
AUG 23 - - - - +.07 49.75 0 0
SEP 23 - - - - +.08 49.80 0 0
OCT 23 - - - - +.08 49.81 0 0
NOV 23 - - - - +.09 49.79 0 0
DEC 23 - - - - +.10 49.85 6 174
JUN 24 - - - - +.10 50.00 0 0
DEC 24 - - - - +.10 50.18 0 34
JUN 25 - - - - +.10 50.42 0 0
DEC 25 - - - - +.10 50.62 0 20
JUN 26 - - - - +.10 50.82 0 0
DEC 26 - - - - +.10 51.02 0 0
Total 1,412,942 2,574,191

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