Asset Class Navigation

Brent Last Day Financial 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
DEC 17 57.29 57.90 56.60 57.89 +.52 57.75 28,424 29,351
JAN 18 57.02 57.68 56.39 57.67 +.60 57.58 17,124 17,095
FEB 18 56.85 57.44 56.28A 57.44 +.60 57.33 7,857 8,375
MAR 18 56.11 57.14B 56.11 57.14B +.60 57.17 4,784 7,202
APR 18 56.62 57.08B 56.62 57.08B +.59 57.05 2,236 5,895
MAY 18 56.70 56.72 56.70 56.72 +.59 56.93 1,417 4,989
JUN 18 56.07 56.53 56.07 56.38A +.57 56.77 4,468 11,164
JLY 18 56.41 56.44B 56.41 56.44B +.54 56.62 852 2,866
AUG 18 - - - - +.53 56.47 838 3,929
SEP 18 - - - - +.51 56.31 516 4,211
OCT 18 55.55 55.87 55.50 55.74 +.49 56.15 492 1,339
NOV 18 - 55.55B - 55.55B +.47 56.01 814 2,804
DEC 18 55.50 55.83 55.11 55.73A +.45 55.88 3,829 25,871
JAN 19 - - - - +.44 55.75 104 1,119
FEB 19 - - - - +.43 55.66 140 1,775
MAR 19 - - - - +.42 55.58 4 936
APR 19 - - - - +.42 55.53 0 627
MAY 19 - - - - +.42 55.43 0 310
JUN 19 - - - - +.41 55.31 131 1,741
JLY 19 - - - - +.40 55.26 0 242
AUG 19 - - - - +.39 55.18 0 218
SEP 19 - - - - +.38 55.12 0 1,006
OCT 19 - - - - +.38 55.10 0 218
NOV 19 - - - - +.37 55.01 0 241
DEC 19 54.53 54.79 54.47A 54.79 +.36 54.92 466 6,837
JAN 20 - - - - +.36 54.91 0 20
FEB 20 - - - - +.35 54.90 0 0
MAR 20 - - - - +.35 54.89 0 0
APR 20 - - - - +.35 54.87 0 0
MAY 20 - - - - +.35 54.85 0 0
JUN 20 - - - - +.34 54.83 0 6
JLY 20 - - - - +.34 54.85 0 0
AUG 20 - - - - +.34 54.86 0 0
SEP 20 - - - - +.34 54.87 0 0
OCT 20 - - - - +.34 54.84 0 0
NOV 20 - - - - +.34 54.82 0 0
DEC 20 54.50 54.50 54.50 54.50 +.34 54.75 103 386
JAN 21 - - - - +.34 54.76 0 0
FEB 21 - - - - +.34 54.79 0 0
MAR 21 - - - - +.34 54.82 0 0
APR 21 - - - - +.34 54.85 0 0
MAY 21 - - - - +.34 54.88 0 0
JUN 21 - - - - +.35 54.92 0 0
JLY 21 - - - - +.35 54.95 0 0
AUG 21 - - - - +.35 54.98 0 0
SEP 21 - - - - +.35 55.00 0 0
OCT 21 - - - - +.35 55.01 0 0
NOV 21 - - - - +.35 55.02 0 0
DEC 21 - - - - +.36 55.03 0 48
JAN 22 - - - - +.36 55.06 0 0
FEB 22 - - - - +.36 55.09 0 0
MAR 22 - - - - +.36 55.12 0 0
APR 22 - - - - +.37 55.16 0 0
MAY 22 - - - - +.38 55.20 0 0
JUN 22 - - - - +.39 55.24 0 0
JLY 22 - - - - +.40 55.28 0 0
AUG 22 - - - - +.41 55.32 0 0
SEP 22 - - - - +.41 55.36 0 0
OCT 22 - - - - +.42 55.40 0 0
NOV 22 - - - - +.42 55.44 0 0
DEC 22 - - - - +.42 55.48 0 10
JAN 23 - - - - +.43 55.53 0 0
FEB 23 - - - - +.43 55.58 0 0
MAR 23 - - - - +.44 55.63 0 0
APR 23 - - - - +.44 55.67 0 0
MAY 23 - - - - +.44 55.71 0 0
JUN 23 - - - - +.44 55.75 0 0
JLY 23 - - - - +.44 55.79 0 0
AUG 23 - - - - +.44 55.84 0 0
SEP 23 - - - - +.44 55.88 0 0
OCT 23 - - - - +.44 55.92 0 0
NOV 23 - - - - +.45 55.97 0 0
DEC 23 - - - - +.46 56.02 0 0
JAN 24 - - - - +.46 56.07 0 0
FEB 24 - - - - +.46 56.12 0 0
MAR 24 - - - - +.46 56.17 0 0
APR 24 - - - - +.46 56.17 0 0
MAY 24 - - - - +.46 56.17 0 0
JUN 24 - - - - +.46 56.17 0 0
JLY 24 - - - - +.46 56.17 0 0
AUG 24 - - - - +.46 56.17 0 0
SEP 24 - - - - +.46 56.17 0 0
OCT 24 - - - - +.46 56.17 0 0
NOV 24 - - - - +.46 56.17 0 0
DEC 24 - - - - +.46 56.17 0 0
Total 74,599 140,831