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
APR 18 65.01 66.55 64.64 66.24 +.97 66.39 29,737 23,705
MAY 18 64.62 66.28 64.40 66.05 +.96 66.11 17,410 15,297
JUN 18 64.18 65.95 64.18 65.70 +.95 65.83 13,981 41,015
JLY 18 65.58 65.62 64.09A 65.40 +.92 65.51 3,259 11,164
AUG 18 64.40 65.31 64.18 65.26 +.89 65.16 2,837 4,874
SEP 18 64.05 64.05 64.05 64.05 +.86 64.79 2,152 7,461
OCT 18 63.69 63.69 63.69 63.69 +.83 64.40 1,061 8,098
NOV 18 63.32 63.32 63.32 63.32 +.79 64.00 1,262 7,045
DEC 18 62.40 63.67 62.27 63.50A +.76 63.59 8,281 38,164
JAN 19 62.58 62.58 62.58 62.58 +.73 63.22 1,355 5,518
FEB 19 62.23 62.35 62.22 62.35 +.70 62.88 1,027 4,322
MAR 19 62.69 62.69 61.69A 62.69 +.67 62.55 1,084 4,626
APR 19 - - - - +.64 62.24 530 6,005
MAY 19 - - - - +.61 61.93 208 1,815
JUN 19 61.25 61.56 61.25 61.32 +.58 61.61 2,580 8,662
JLY 19 - - - - +.55 61.35 0 1,196
AUG 19 - - - - +.52 61.07 0 1,626
SEP 19 - - - - +.49 60.77 0 1,006
OCT 19 - - - - +.46 60.48 0 797
NOV 19 - - - - +.44 60.19 0 808
DEC 19 59.15 59.96 58.98A 59.70 +.42 59.87 1,075 13,214
JAN 20 - - - - +.40 59.64 0 366
FEB 20 - - - - +.38 59.43 0 200
MAR 20 - - - - +.37 59.21 0 200
APR 20 - - - - +.36 59.00 0 200
MAY 20 - - - - +.35 58.79 0 200
JUN 20 - - - - +.34 58.59 0 206
JLY 20 - - - - +.33 58.42 0 200
AUG 20 - - - - +.32 58.25 0 200
SEP 20 - - - - +.31 58.09 0 200
OCT 20 - - - - +.29 57.92 0 295
NOV 20 - - - - +.28 57.75 0 200
DEC 20 - - - - +.27 57.59 165 2,051
JAN 21 - - - - +.27 57.46 0 0
FEB 21 - - - - +.26 57.35 0 0
MAR 21 - - - - +.25 57.27 0 0
APR 21 - - - - +.25 57.20 0 0
MAY 21 - - - - +.24 57.13 0 0
JUN 21 - - - - +.23 57.06 0 0
JLY 21 - - - - +.22 56.98 0 0
AUG 21 - - - - +.21 56.90 0 0
SEP 21 - - - - +.20 56.82 0 0
OCT 21 - - - - +.19 56.74 0 0
NOV 21 - - - - +.19 56.67 0 0
DEC 21 - - - - +.19 56.60 0 50
JAN 22 - - - - +.19 56.58 0 0
FEB 22 - - - - +.19 56.56 0 0
MAR 22 - - - - +.19 56.54 0 0
APR 22 - - - - +.20 56.53 0 0
MAY 22 - - - - +.21 56.52 0 0
JUN 22 - - - - +.21 56.51 0 0
JLY 22 - - - - +.21 56.49 0 0
AUG 22 - - - - +.21 56.47 0 0
SEP 22 - - - - +.21 56.45 0 0
OCT 22 - - - - +.22 56.44 0 0
NOV 22 - - - - +.23 56.43 0 0
DEC 22 - - - - +.23 56.42 0 10
JAN 23 - - - - +.23 56.45 0 0
FEB 23 - - - - +.23 56.48 0 0
MAR 23 - - - - +.22 56.50 0 0
APR 23 - - - - +.22 56.52 0 0
MAY 23 - - - - +.22 56.54 0 0
JUN 23 - - - - +.22 56.56 0 0
JLY 23 - - - - +.22 56.59 0 0
AUG 23 - - - - +.22 56.62 0 0
SEP 23 - - - - +.21 56.64 0 0
OCT 23 - - - - +.21 56.66 0 0
NOV 23 - - - - +.21 56.68 0 0
DEC 23 - - - - +.21 56.70 0 0
JAN 24 - - - - +.21 56.75 0 0
FEB 24 - - - - +.21 56.80 0 0
MAR 24 - - - - +.21 56.85 0 0
APR 24 - - - - +.20 56.89 0 0
MAY 24 - - - - +.20 56.93 0 0
JUN 24 - - - - +.20 56.98 0 0
JLY 24 - - - - +.20 57.03 0 0
AUG 24 - - - - +.20 57.08 0 0
SEP 24 - - - - +.20 57.13 0 0
OCT 24 - - - - +.20 57.18 0 0
NOV 24 - - - - +.19 57.22 0 0
DEC 24 - - - - +.19 57.26 0 0
JAN 25 - - - - +.19 57.28 0 0
FEB 25 - - - - +.19 57.30 0 0
MAR 25 - - - - +.19 57.32 0 0
APR 25 - - - - +.19 57.32 0 0
MAY 25 - - - - +.19 57.32 0 0
JUN 25 - - - - +.19 57.32 0 0
JLY 25 - - - - +.19 57.32 0 0
AUG 25 - - - - +.19 57.32 0 0
SEP 25 - - - - +.19 57.32 0 0
OCT 25 - - - - +.19 57.32 0 0
NOV 25 - - - - +.19 57.32 0 0
DEC 25 - - - - +.19 57.32 0 0
JAN 26 - - - - +.19 57.32 0 0
FEB 26 - - - - +.19 57.32 0 0
MAR 26 - - - - +.19 57.32 0 0
Total 88,004 210,996