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.
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
JUN 16 45.90 46.78 45.24 45.99 -.11 45.92 619,787 491,482
JLY 16 46.72 47.54 46.03 46.72 -.18 46.69 141,591 261,105
AUG 16 47.04 47.95 46.49 47.21 -.21 47.14 65,527 99,906
SEP 16 47.43 48.27 46.89 47.56 -.22 47.50 41,359 125,931
OCT 16 47.59 48.52 47.21 47.79 -.22 47.78 17,580 60,757
NOV 16 48.04 48.75 47.49 47.93 -.23 48.02 12,023 50,646
DEC 16 48.20 48.98 47.68 48.23 -.24 48.22 63,908 202,672
JAN 17 48.60 49.08 47.85 48.38 -.25 48.38 9,375 34,932
FEB 17 48.86 49.14B 48.19A 48.41 -.26 48.51 3,065 22,730
MAR 17 48.96 49.26 48.22 48.54 -.28 48.63 5,427 40,173
APR 17 49.13 49.31B 48.34 48.79 -.30 48.74 1,618 10,838
MAY 17 49.31 49.36B 48.54A 48.72 -.31 48.84 1,158 12,670
JUN 17 49.10 49.63B 48.49 48.91B -.31 48.95 12,957 49,132
JLY 17 49.63 49.68B 48.62 48.96A -.31 49.03 944 11,432
AUG 17 - - 49.14A 49.14A -.31 49.12 395 7,892
SEP 17 49.18 49.27 49.18 49.27 -.30 49.23 1,079 22,273
OCT 17 - - 49.37A 49.37A -.30 49.35 365 6,389
NOV 17 49.19 49.19 49.19 49.19 -.29 49.50 773 6,631
DEC 17 49.52 50.30 49.26A 49.60B -.28 49.66 20,561 122,533
JAN 18 49.93 49.93 49.71A 49.74A -.27 49.73 613 9,226
FEB 18 49.95 49.95 49.66A 49.84 -.26 49.80 374 2,567
MAR 18 - - - - -.24 49.88 275 10,466
APR 18 - - - - -.23 49.96 11 453
MAY 18 - - - - -.21 50.06 1 1,168
JUN 18 50.62 50.66 49.83 50.15 -.19 50.18 1,851 10,887
JLY 18 - - - - -.18 50.25 0 987
AUG 18 - - - - -.17 50.33 0 249
SEP 18 - - - - -.15 50.43 0 1,811
OCT 18 - - - - -.13 50.54 7 338
NOV 18 - - - - -.12 50.66 47 460
DEC 18 51.25 51.27 50.45A 50.70A -.11 50.80 4,104 31,485
JAN 19 - - - - -.10 50.87 0 301
FEB 19 - - - - -.09 50.94 0 54
MAR 19 - - - - -.08 51.02 0 761
APR 19 - - - - -.07 51.12 0 4
MAY 19 - - - - -.05 51.23 0 4
JUN 19 - - - - -.04 51.35 11 1,735
JLY 19 - - - - -.02 51.38 0 5
AUG 19 - - - - -.01 51.44 0 4
SEP 19 - - - - UNCH 51.53 0 74
OCT 19 - - - - +.01 51.64 0 5
NOV 19 - - - - +.03 51.78 0 104
DEC 19 - - - - +.04 51.94 938 9,479
JAN 20 - - - - +.05 52.01 0 0
FEB 20 - - - - +.07 52.09 0 0
MAR 20 - - - - +.09 52.18 0 0
APR 20 - - - - +.11 52.28 0 0
MAY 20 - - - - +.13 52.39 0 0
JUN 20 - - - - +.15 52.52 0 0
JLY 20 - - - - +.17 52.54 0 0
AUG 20 - - - - +.18 52.59 0 0
SEP 20 - - - - +.20 52.67 0 0
OCT 20 - - - - +.22 52.77 0 0
NOV 20 - - - - +.24 52.90 0 0
DEC 20 53.20 53.20 53.00 53.00A +.26 53.06 123 3,683
JAN 21 - - - - +.26 53.09 0 0
FEB 21 - - - - +.26 53.13 0 0
MAR 21 - - - - +.26 53.20 0 0
APR 21 - - - - +.26 53.29 0 0
MAY 21 - - - - +.26 53.39 0 0
JUN 21 - - - - +.26 53.51 0 0
JLY 21 - - - - +.26 53.49 0 0
AUG 21 - - - - +.26 53.51 0 0
SEP 21 - - - - +.26 53.56 0 0
OCT 21 - - - - +.26 53.64 0 0
NOV 21 - - - - +.26 53.75 0 0
DEC 21 53.60 53.65B 53.60 53.65B +.26 53.88 3 552
JUN 22 - - - - +.26 54.20 0 0
DEC 22 - - - - +.26 54.50 0 203
JUN 23 - - - - +.26 54.75 0 0
DEC 23 - 55.30B - 55.30B +.26 55.00 0 16
JUN 24 - - - - +.26 55.17 0 0
DEC 24 - - - - +.26 55.33 0 5
Total 1,027,850 1,727,210