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. 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
MAY 17 47.67 48.20 47.54 48.14 +.27 47.97 432,748 632,705
JUN 17 48.21 48.74 48.09 48.69 +.25 48.51 130,450 328,361
JLY 17 48.59 49.10 48.48 49.05 +.24 48.87 48,186 137,885
AUG 17 48.92 49.33 48.76 49.28 +.24 49.13 21,461 93,904
SEP 17 49.16 49.56 48.97 49.47 +.23 49.33 23,723 154,153
OCT 17 49.31 49.68 49.17 49.68 +.22 49.48 11,158 67,782
NOV 17 49.40 49.76 49.30 49.76 +.21 49.60 6,997 49,681
DEC 17 49.62 49.93 49.38 49.88 +.20 49.70 34,286 251,128
JAN 18 49.70 49.94 49.48 49.94 +.19 49.77 3,087 53,962
FEB 18 49.67 49.90 49.60 49.90B +.18 49.83 1,461 29,618
MAR 18 49.67 50.06B 49.60 50.06B +.17 49.87 3,653 41,637
APR 18 49.30 50.13 49.30 50.10A +.17 49.90 914 16,076
MAY 18 - - - - +.16 49.92 936 10,841
JUN 18 49.81 50.15 49.70 50.15 +.16 49.94 5,375 79,851
JLY 18 - - - - +.16 49.93 545 13,379
AUG 18 - - - - +.16 49.92 351 8,489
SEP 18 - - - - +.16 49.91 260 22,080
OCT 18 - - - - +.17 49.91 144 7,215
NOV 18 - - - - +.17 49.91 81 9,366
DEC 18 49.77 50.13B 49.72 50.09 +.17 49.93 7,093 118,974
JAN 19 - - - - +.17 49.89 1 8,218
FEB 19 - - - - +.17 49.86 10 1,891
MAR 19 - - - - +.17 49.84 0 7,177
APR 19 - - - - +.18 49.83 0 460
MAY 19 - - - - +.18 49.83 72 1,014
JUN 19 49.81 49.87 49.81 49.87 +.18 49.86 233 15,081
JLY 19 - - - - +.18 49.85 50 1,094
AUG 19 - - - - +.18 49.86 0 289
SEP 19 - - - - +.19 49.88 0 2,789
OCT 19 - - - - +.19 49.91 0 1,029
NOV 19 - - - - +.20 49.95 10 531
DEC 19 49.81 50.05 49.77A 49.98B +.20 50.00 881 41,468
JAN 20 - - - - +.20 50.00 0 519
FEB 20 - - - - +.20 50.01 0 989
MAR 20 - - - - +.20 50.03 0 400
APR 20 - - - - +.20 50.06 0 0
MAY 20 - - - - +.20 50.09 0 0
JUN 20 - - - - +.20 50.15 0 1,127
JLY 20 - - - - +.19 50.15 0 0
AUG 20 - - - - +.19 50.18 0 0
SEP 20 - - - - +.19 50.23 0 0
OCT 20 - - - - +.18 50.28 0 1
NOV 20 - - - - +.18 50.36 0 0
DEC 20 50.48 50.48 50.37A 50.37A +.18 50.46 125 10,504
JAN 21 - - - - +.18 50.50 0 0
FEB 21 - - - - +.17 50.55 0 0
MAR 21 - - - - +.17 50.61 0 0
APR 21 - - - - +.17 50.70 0 0
MAY 21 - - - - +.17 50.81 0 0
JUN 21 - - - - +.16 50.93 0 400
JLY 21 - - - - +.15 50.95 0 0
AUG 21 - - - - +.15 51.01 0 0
SEP 21 - - - - +.15 51.09 0 0
OCT 21 - - - - +.14 51.18 0 1
NOV 21 - - - - +.14 51.29 0 0
DEC 21 - 51.30B - 51.30B +.14 51.43 50 3,297
JAN 22 - - - - +.14 51.49 0 0
FEB 22 - - - - +.14 51.55 0 0
MAR 22 - - - - +.14 51.62 0 0
APR 22 - - - - +.14 51.70 0 0
MAY 22 - - - - +.14 51.80 0 0
JUN 22 - - - - +.14 51.92 0 0
JLY 22 - - - - +.14 51.95 0 0
AUG 22 - - - - +.14 52.00 0 0
SEP 22 - - - - +.14 52.08 0 0
OCT 22 - - - - +.14 52.18 0 0
NOV 22 - - - - +.14 52.29 0 0
DEC 22 - - - - +.14 52.43 0 351
JUN 23 - - - - +.14 52.87 0 0
DEC 23 53.30 53.30 53.30 53.30 +.14 53.31 1 141
JUN 24 - - - - +.14 53.68 0 0
DEC 24 - - - - +.14 54.06 0 9
JUN 25 - - - - +.14 54.28 0 0
DEC 25 - - - - +.14 54.51 0 10
Total 734,342 2,225,877