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
MAR 17 53.48 54.68 53.35 54.60 UNCH - 21,624 28,831
APR 17 53.90 55.03 53.72 54.95 UNCH - 354,560 472,892
MAY 17 54.16 55.32 54.07 55.22 UNCH - 41,395 227,650
JUN 17 54.48 55.52 54.32 55.41 UNCH - 40,015 257,235
JLY 17 54.61 55.64 54.54A 55.56 UNCH - 8,890 112,275
AUG 17 54.71 55.77 54.65 55.66 UNCH - 6,252 80,845
SEP 17 54.91 55.78 54.74 55.72 UNCH - 10,134 107,860
OCT 17 54.81 55.68 54.81 55.68 UNCH - 3,338 64,809
NOV 17 54.86 55.81 54.82A 55.81 UNCH - 2,238 49,356
DEC 17 54.88 55.89 54.82 55.79 UNCH - 36,313 231,059
JAN 18 54.94 55.75 54.94 55.70 UNCH - 2,398 49,683
FEB 18 55.16 55.78 55.00A 55.72 UNCH - 1,734 24,354
MAR 18 55.09 55.77B 55.09 55.69A UNCH - 1,592 46,008
APR 18 - 55.31B - 55.31B UNCH - 113 11,077
MAY 18 - 54.94B - 54.94B UNCH - 189 11,024
JUN 18 54.77 55.60 54.77 55.50 UNCH - 9,279 61,626
JLY 18 - 54.81B - 54.81B UNCH - 102 10,147
AUG 18 - 54.79B - 54.79B UNCH - 32 5,381
SEP 18 - 54.77B - 54.77B UNCH - 202 19,419
OCT 18 - 54.58B - 54.58B UNCH - 233 5,623
NOV 18 - 54.62B - 54.62B UNCH - 291 7,726
DEC 18 54.43 55.24 54.40 55.07 UNCH - 13,155 117,756
JAN 19 - 54.50B - 54.50B UNCH - 19 6,500
FEB 19 - 54.41B - 54.41B UNCH - 31 1,271
MAR 19 - 54.26B - 54.26B UNCH - 24 5,839
APR 19 - - - - UNCH - 0 195
MAY 19 - - - - UNCH - 0 167
JUN 19 54.80 54.80 54.80 54.80 UNCH - 147 13,667
JLY 19 - - - - UNCH - 0 235
AUG 19 - - - - UNCH - 0 228
SEP 19 - - - - UNCH - 29 1,709
OCT 19 - - - - UNCH - 329 100
NOV 19 - - - - UNCH - 0 501
DEC 19 54.23 54.69B 54.12 54.45 UNCH - 1,171 36,872
JAN 20 - - - - UNCH - 0 464
FEB 20 - - - - UNCH - 300 29
MAR 20 - - - - UNCH - 0 300
APR 20 - - - - UNCH - 0 0
MAY 20 - - - - UNCH - 0 0
JUN 20 - - - - UNCH - 0 783
JLY 20 - - - - UNCH - 0 0
AUG 20 - - - - UNCH - 0 0
SEP 20 - - - - UNCH - 0 0
OCT 20 - - - - UNCH - 0 1
NOV 20 - - - - UNCH - 0 0
DEC 20 54.25 54.25 54.20A 54.20A UNCH - 48 8,564
JAN 21 - - - - UNCH - 0 0
FEB 21 - - - - UNCH - 0 0
MAR 21 - - - - UNCH - 0 0
APR 21 - - - - UNCH - 0 0
MAY 21 - - - - UNCH - 0 0
JUN 21 - - - - UNCH - 0 400
JLY 21 - - - - UNCH - 0 0
AUG 21 - - - - UNCH - 0 0
SEP 21 - - - - UNCH - 0 0
OCT 21 - - - - UNCH - 0 0
NOV 21 - - - - UNCH - 0 0
DEC 21 - - - - UNCH - 7 2,671
JAN 22 - - - - UNCH - 0 0
FEB 22 - - - - UNCH - 0 0
MAR 22 - - - - UNCH - 0 0
APR 22 - - - - UNCH - 0 0
MAY 22 - - - - UNCH - 0 0
JUN 22 - - - - UNCH - 0 0
JLY 22 - - - - UNCH - 0 0
AUG 22 - - - - UNCH - 0 0
SEP 22 - - - - UNCH - 0 0
OCT 22 - - - - UNCH - 0 0
NOV 22 - - - - UNCH - 0 0
DEC 22 - - - - UNCH - 0 315
JUN 23 - - - - UNCH - 0 0
DEC 23 - - - - UNCH - 0 113
JUN 24 - - - - UNCH - 0 0
DEC 24 - - - - UNCH - 0 8
JUN 25 - - - - UNCH - 0 0
DEC 25 - - - - UNCH - 0 0
Total 556,184 2,083,568