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
OCT 16 47.37 48.46 46.94 47.29 +.31 47.64 568,769 436,967
NOV 16 48.05 49.14 47.62 47.97 +.30 48.33 111,400 242,225
DEC 16 48.70 49.79 48.27A 48.63 +.29 48.98 77,002 271,809
JAN 17 49.36 50.43 48.91 49.29 +.28 49.63 28,861 119,848
FEB 17 49.77 50.90 49.50 49.89 +.28 50.20 14,326 50,762
MAR 17 50.34 51.41 50.04 50.46 +.29 50.67 17,100 95,709
APR 17 50.54 51.62B 50.36 50.90A +.29 51.06 10,565 33,015
MAY 17 50.97 51.94B 50.73 51.14A +.29 51.36 4,251 25,937
JUN 17 51.27 52.30 50.90 51.29A +.28 51.59 21,217 95,776
JLY 17 51.49 52.34B 51.15A 51.66A +.27 51.79 2,903 22,108
AUG 17 51.96 52.50B 51.46A 51.72 +.26 51.97 1,142 16,337
SEP 17 - 52.21B - 52.21B +.26 52.15 3,378 38,025
OCT 17 - 52.42B - 52.37A +.25 52.33 1,796 14,172
NOV 17 - 52.63B - 52.58A +.25 52.54 1,284 13,734
DEC 17 52.42 53.42 52.08 52.55A +.25 52.77 21,023 151,399
JAN 18 - 53.01B 52.66A 52.66A +.25 52.93 1,375 14,358
FEB 18 - 53.03B - 53.03B +.25 53.07 256 4,946
MAR 18 - 53.01B - 53.01B +.25 53.20 376 14,347
APR 18 - 53.11B - 53.11B +.24 53.33 87 2,329
MAY 18 - 53.27B - 53.27B +.24 53.47 127 1,995
JUN 18 53.20 54.22 53.00A 53.29 +.24 53.61 1,545 24,083
JLY 18 - 53.52B - 53.52B +.25 53.72 28 1,937
AUG 18 - 53.59B - 53.59B +.26 53.84 0 1,692
SEP 18 - 53.94B - 53.94B +.26 53.96 96 5,280
OCT 18 - - - - +.27 54.10 75 619
NOV 18 - - - - +.28 54.25 87 1,744
DEC 18 54.07 54.97 53.75A 54.29B +.28 54.41 2,749 42,124
JAN 19 - - - - +.28 54.47 0 1,556
FEB 19 - - - - +.29 54.55 0 143
MAR 19 - - - - +.29 54.63 0 1,257
APR 19 - - - - +.30 54.72 0 4
MAY 19 - - - - +.30 54.81 0 4
JUN 19 - - - - +.30 54.91 13 2,321
JLY 19 - - - - +.30 54.95 0 5
AUG 19 - - - - +.30 55.02 0 4
SEP 19 - - - - +.30 55.12 0 75
OCT 19 - - - - +.30 55.24 0 5
NOV 19 - - - - +.30 55.37 0 104
DEC 19 55.13 55.83B 54.97A 55.44A +.30 55.52 434 14,845
JAN 20 - - - - +.30 55.58 0 0
FEB 20 - - - - +.30 55.66 0 0
MAR 20 - - - - +.30 55.74 0 0
APR 20 - - - - +.30 55.83 0 0
MAY 20 - - - - +.30 55.92 0 0
JUN 20 - - - - +.30 56.04 0 600
JLY 20 - - - - +.30 56.04 0 0
AUG 20 - - - - +.30 56.07 0 0
SEP 20 - - - - +.30 56.14 0 0
OCT 20 - - - - +.30 56.24 0 0
NOV 20 - - - - +.30 56.36 0 0
DEC 20 - 56.49B - 56.48A +.30 56.51 8 4,410
JAN 21 - - - - +.30 56.55 0 0
FEB 21 - - - - +.30 56.61 0 0
MAR 21 - - - - +.30 56.67 0 0
APR 21 - - - - +.30 56.75 0 0
MAY 21 - - - - +.30 56.86 0 0
JUN 21 - - - - +.30 56.99 0 400
JLY 21 - - - - +.30 56.98 0 0
AUG 21 - - - - +.30 57.01 0 0
SEP 21 - - - - +.30 57.07 0 0
OCT 21 - - - - +.30 57.16 0 0
NOV 21 - - - - +.30 57.29 0 0
DEC 21 - - - - +.30 57.44 0 650
JUN 22 - - - - +.30 57.91 0 0
DEC 22 58.00 58.25 58.00 58.25 +.30 58.34 2 270
JUN 23 - - - - +.30 58.75 0 0
DEC 23 - - - - +.30 59.16 0 51
JUN 24 - - - - +.30 59.33 0 0
DEC 24 - - - - +.30 59.49 0 5
Total 892,275 1,769,986