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
JAN 18 62.71 63.41 62.63 63.30 +.75 63.32 30,941 20,428
FEB 18 62.46 63.07 62.33 63.00 +.67 62.99 22,544 16,589
MAR 18 62.21 62.74B 62.10 62.67B +.63 62.72 8,724 12,940
APR 18 62.50 62.50 61.95 62.34B +.60 62.48 3,699 8,500
MAY 18 62.11 62.14B 62.06A 62.06A +.56 62.26 2,321 6,370
JUN 18 61.70 62.11 61.40 62.01B +.53 62.05 5,459 16,829
JLY 18 - - - - +.51 61.83 919 3,037
AUG 18 - - - - +.49 61.57 750 3,960
SEP 18 - - - - +.47 61.26 751 4,861
OCT 18 - - - - +.46 60.93 421 2,341
NOV 18 - - - - +.45 60.59 518 4,371
DEC 18 60.12 60.35 59.84A 60.18A +.44 60.26 3,374 29,511
JAN 19 - - - - +.43 59.97 388 1,793
FEB 19 - - - - +.42 59.72 9 1,971
MAR 19 - - - - +.41 59.47 133 1,164
APR 19 - - - - +.40 59.27 67 830
MAY 19 - - - - +.40 59.05 0 460
JUN 19 - - - - +.39 58.79 258 2,115
JLY 19 - - - - +.38 58.63 0 284
AUG 19 - - - - +.38 58.43 0 282
SEP 19 - - - - +.36 58.23 0 1,014
OCT 19 - - - - +.37 58.09 0 282
NOV 19 - - - - +.35 57.89 0 289
DEC 19 57.52 57.60 57.41 57.60 +.34 57.68 239 8,690
JAN 20 - - - - +.33 57.53 0 20
FEB 20 - - - - +.32 57.40 0 0
MAR 20 - - - - +.30 57.29 0 0
APR 20 - - - - +.28 57.15 0 0
MAY 20 - - - - +.26 57.02 0 0
JUN 20 - - - - +.25 56.89 0 6
JLY 20 - - - - +.23 56.77 0 0
AUG 20 - - - - +.23 56.66 0 0
SEP 20 - - - - +.22 56.55 0 0
OCT 20 - - - - +.22 56.44 0 0
NOV 20 - - - - +.21 56.33 0 0
DEC 20 55.96 55.96 55.96 55.96 +.20 56.22 42 522
JAN 21 - - - - +.19 56.19 0 0
FEB 21 - - - - +.19 56.14 0 0
MAR 21 - - - - +.19 56.09 0 0
APR 21 - - - - +.18 56.02 0 0
MAY 21 - - - - +.17 55.94 0 0
JUN 21 - - - - +.15 55.86 0 0
JLY 21 - - - - +.14 55.80 0 0
AUG 21 - - - - +.13 55.74 0 0
SEP 21 - - - - +.13 55.69 0 0
OCT 21 - - - - +.12 55.64 0 0
NOV 21 - - - - +.11 55.59 0 0
DEC 21 - - - - +.10 55.54 0 47
JAN 22 - - - - +.09 55.54 0 0
FEB 22 - - - - +.09 55.54 0 0
MAR 22 - - - - +.09 55.54 0 0
APR 22 - - - - +.09 55.54 0 0
MAY 22 - - - - +.09 55.54 0 0
JUN 22 - - - - +.09 55.54 0 0
JLY 22 - - - - +.08 55.54 0 0
AUG 22 - - - - +.08 55.54 0 0
SEP 22 - - - - +.08 55.54 0 0
OCT 22 - - - - +.08 55.54 0 0
NOV 22 - - - - +.08 55.54 0 0
DEC 22 - - - - +.08 55.54 0 10
JAN 23 - - - - +.07 55.56 0 0
FEB 23 - - - - +.06 55.58 0 0
MAR 23 - - - - +.05 55.60 0 0
APR 23 - - - - +.05 55.62 0 0
MAY 23 - - - - +.05 55.64 0 0
JUN 23 - - - - +.05 55.66 0 0
JLY 23 - - - - +.04 55.68 0 0
AUG 23 - - - - +.03 55.70 0 0
SEP 23 - - - - +.02 55.72 0 0
OCT 23 - - - - +.02 55.74 0 0
NOV 23 - - - - +.02 55.76 0 0
DEC 23 - - - - +.02 55.78 0 0
JAN 24 - - - - +.01 55.82 0 0
FEB 24 - - - - +.01 55.86 0 0
MAR 24 - - - - +.01 55.90 0 0
APR 24 - - - - +.01 55.94 0 0
MAY 24 - - - - +.01 55.98 0 0
JUN 24 - - - - +.01 56.02 0 0
JLY 24 - - - - UNCH 56.06 0 0
AUG 24 - - - - UNCH 56.10 0 0
SEP 24 - - - - UNCH 56.14 0 0
OCT 24 - - - - UNCH 56.18 0 0
NOV 24 - - - - UNCH 56.22 0 0
DEC 24 - - - - UNCH 56.26 0 0
JAN 25 - - - - UNCH 56.30 0 0
FEB 25 - - - - UNCH 56.34 0 0
MAR 25 - - - - UNCH 56.38 0 0
APR 25 - - - - UNCH 56.38 0 0
MAY 25 - - - - UNCH 56.38 0 0
JUN 25 - - - - UNCH 56.38 0 0
JLY 25 - - - - UNCH 56.38 0 0
AUG 25 - - - - UNCH 56.38 0 0
SEP 25 - - - - UNCH 56.38 0 0
OCT 25 - - - - UNCH 56.38 0 0
NOV 25 - - - - UNCH 56.38 0 0
DEC 25 - - - - UNCH 56.38 0 0
Total 81,557 149,516