Asset Class Navigation

Brent 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
FEB 18 - - - - +.19 65.82 0 959
MAR 18 - - - - +.93 67.03 0 1,114
APR 18 - - - - +.94 66.75 0 721
MAY 18 - - - - +.93 66.42 0 601
JUN 18 - - - - +.91 66.05 0 601
JLY 18 - - - - +.91 65.68 0 565
AUG 18 - - - - +.90 65.28 0 490
SEP 18 - - - - +.89 64.87 0 489
OCT 18 - - - - +.88 64.45 0 603
NOV 18 - - - - +.87 64.07 0 602
DEC 18 - - - - +.87 63.72 0 703
JAN 19 - - - - +.86 63.40 0 145
FEB 19 - - - - +.85 63.07 0 144
MAR 19 - - - - +.84 62.75 0 143
APR 19 - - - - +.83 62.43 0 225
MAY 19 - - - - +.83 62.17 0 224
JUN 19 - - - - +.83 61.89 0 224
JLY 19 - - - - +.84 61.60 0 141
AUG 19 - - - - +.84 61.31 0 141
SEP 19 - - - - +.84 61.01 0 140
OCT 19 - - - - +.83 60.69 0 140
NOV 19 - - - - +.83 60.46 0 139
DEC 19 - - - - +.83 60.24 0 239
JAN 20 - - - - +.83 60.03 0 160
FEB 20 - - - - +.82 59.81 0 160
MAR 20 - - - - +.82 59.60 0 160
APR 20 - - - - +.81 59.39 0 210
MAY 20 - - - - +.81 59.22 0 210
JUN 20 - - - - +.81 59.05 0 210
JLY 20 - - - - +.80 58.88 0 160
AUG 20 - - - - +.80 58.70 0 160
SEP 20 - - - - +.80 58.54 0 160
OCT 20 - - - - +.79 58.37 0 255
NOV 20 - - - - +.79 58.24 0 160
DEC 20 - - - - +.79 58.13 0 160
JAN 21 - - - - +.79 58.06 0 6
FEB 21 - - - - +.78 57.98 0 6
MAR 21 - - - - +.77 57.90 0 5
APR 21 - - - - +.76 57.82 0 30
MAY 21 - - - - +.76 57.73 0 30
JUN 21 - - - - +.76 57.66 0 30
JLY 21 - - - - +.76 57.58 0 5
AUG 21 - - - - +.76 57.50 0 5
SEP 21 - - - - +.76 57.43 0 5
OCT 21 - - - - +.76 57.36 0 5
NOV 21 - - - - +.76 57.34 0 4
DEC 21 - - - - +.76 57.32 0 4
JAN 22 - - - - +.76 57.30 0 4
FEB 22 - - - - +.76 57.29 0 4
MAR 22 - - - - +.76 57.28 0 4
APR 22 - - - - +.76 57.27 0 4
MAY 22 - - - - +.76 57.25 0 4
JUN 22 - - - - +.76 57.23 0 4
JLY 22 - - - - +.76 57.21 0 4
AUG 22 - - - - +.76 57.20 0 4
SEP 22 - - - - +.76 57.19 0 4
OCT 22 - - - - +.76 57.18 0 4
NOV 22 - - - - +.76 57.21 0 3
DEC 22 - - - - +.76 57.24 0 3
JAN 23 - - - - +.76 57.26 0 3
FEB 23 - - - - +.76 57.28 0 3
MAR 23 - - - - +.76 57.30 0 3
APR 23 - - - - +.76 57.32 0 3
MAY 23 - - - - +.76 57.35 0 3
JUN 23 - - - - +.76 57.38 0 3
JLY 23 - - - - +.76 57.40 0 3
AUG 23 - - - - +.76 57.42 0 3
SEP 23 - - - - +.76 57.44 0 3
OCT 23 - - - - +.76 57.46 0 3
NOV 23 - - - - +.76 57.51 0 0
DEC 23 - - - - +.76 57.57 0 0
JAN 24 - - - - +.76 57.61 0 0
FEB 24 - - - - +.76 57.65 0 0
MAR 24 - - - - +.76 57.69 0 0
APR 24 - - - - +.76 57.74 0 0
MAY 24 - - - - +.76 57.79 0 0
JUN 24 - - - - +.76 57.84 0 0
JLY 24 - - - - +.76 57.89 0 0
AUG 24 - - - - +.76 57.94 0 0
SEP 24 - - - - +.76 57.98 0 0
OCT 24 - - - - +.76 58.02 0 0
NOV 24 - - - - +.76 58.04 0 0
DEC 24 - - - - +.76 58.06 0 0
JAN 25 - - - - +.76 58.08 0 0
FEB 25 - - - - +.76 58.08 0 0
MAR 25 - - - - +.76 58.08 0 0
APR 25 - - - - +.76 58.08 0 0
MAY 25 - - - - +.76 58.08 0 0
JUN 25 - - - - +.76 58.08 0 0
JLY 25 - - - - +.76 58.08 0 0
AUG 25 - - - - +.76 58.08 0 0
SEP 25 - - - - +.76 58.08 0 0
OCT 25 - - - - +.76 58.08 0 0
NOV 25 - - - - +.76 58.08 0 0
DEC 25 - - - - +.76 58.08 0 0
Total - 11,869