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
JAN 17 50.93 51.20 49.72 49.84 -1.16 49.77 851,201 516,169
FEB 17 51.98 52.28 50.89 50.95 -1.03 50.94 357,024 249,919
MAR 17 52.96 53.24 51.92 51.97 -.94 51.97 184,939 263,120
APR 17 53.70 53.96B 52.67 52.75B -.91 52.72 75,399 114,572
MAY 17 54.25 54.49 53.20 53.30A -.89 53.25 54,718 99,953
JUN 17 54.50 54.83 53.50A 53.60A -.88 53.59 83,492 207,482
JLY 17 54.21 54.86 53.74 53.80 -.86 53.80 17,144 42,329
AUG 17 54.44 54.98B 53.97 54.01 -.84 53.93 16,907 38,517
SEP 17 54.93 55.13 53.96 54.02 -.81 54.02 21,941 59,292
OCT 17 54.77 55.13B 53.99 54.09A -.78 54.09 3,056 33,270
NOV 17 55.03 55.10B 54.22A 54.25B -.76 54.15 5,656 31,730
DEC 17 54.95 55.32 54.10 54.22A -.74 54.21 49,555 184,070
JAN 18 - - 54.65A 54.65A -.72 54.21 1,810 30,255
FEB 18 - - 54.75A 54.75A -.70 54.20 1,173 9,833
MAR 18 - - - - -.69 54.18 1,457 24,824
APR 18 - - - - -.68 54.15 311 5,390
MAY 18 - - - - -.68 54.13 229 4,031
JUN 18 54.70 54.97 54.08 54.28 -.67 54.13 5,315 43,680
JLY 18 - - - - -.66 54.10 294 4,213
AUG 18 - - - - -.67 54.08 586 2,701
SEP 18 - - 54.64A 54.64A -.66 54.09 463 11,074
OCT 18 - - - - -.65 54.11 74 3,140
NOV 18 - - - - -.65 54.13 254 4,101
DEC 18 54.85 55.24B 54.06 54.17B -.65 54.18 13,801 69,744
JAN 19 - - - - -.64 54.16 247 3,316
FEB 19 - - - - -.63 54.16 1 525
MAR 19 - - - - -.62 54.16 0 3,501
APR 19 - - - - -.61 54.17 0 119
MAY 19 - - - - -.60 54.19 0 109
JUN 19 54.82 54.82 54.08 54.23 -.59 54.21 972 4,678
JLY 19 - - - - -.58 54.20 0 137
AUG 19 - - - - -.57 54.23 0 145
SEP 19 - - - - -.56 54.27 0 583
OCT 19 - - - - -.56 54.32 0 40
NOV 19 - - - - -.55 54.40 0 124
DEC 19 55.07 55.38B 54.51 54.53A -.54 54.50 1,737 21,645
JAN 20 - - - - -.54 54.50 0 0
FEB 20 - - - - -.53 54.52 0 0
MAR 20 - - - - -.53 54.55 0 1
APR 20 - - - - -.52 54.60 0 0
MAY 20 - - - - -.51 54.66 0 0
JUN 20 - - - - -.51 54.74 0 610
JLY 20 - - - - -.51 54.72 0 0
AUG 20 - - - - -.50 54.73 0 0
SEP 20 - - - - -.49 54.77 0 0
OCT 20 - - - - -.48 54.84 0 0
NOV 20 - - - - -.48 54.93 0 0
DEC 20 55.20 55.20 55.06A 55.06A -.47 55.04 41 7,562
JAN 21 - - - - -.47 55.06 0 0
FEB 21 - - - - -.47 55.09 0 0
MAR 21 - - - - -.47 55.14 0 0
APR 21 - - - - -.47 55.20 0 0
MAY 21 - - - - -.47 55.28 0 0
JUN 21 - - - - -.47 55.38 0 400
JLY 21 - - - - -.47 55.36 0 0
AUG 21 - - - - -.47 55.37 0 0
SEP 21 - - - - -.47 55.41 0 0
OCT 21 - - - - -.47 55.48 0 0
NOV 21 - - - - -.47 55.58 0 0
DEC 21 - - - - -.47 55.70 0 1,015
JAN 22 - - - - -.47 55.73 0 0
FEB 22 - - - - -.47 55.77 0 0
MAR 22 - - - - -.47 55.82 0 0
APR 22 - - - - -.47 55.89 0 0
MAY 22 - - - - -.47 55.98 0 0
JUN 22 - - - - -.47 56.09 0 0
JLY 22 - - - - -.47 56.08 0 0
AUG 22 - - - - -.47 56.11 0 0
SEP 22 - - - - -.47 56.17 0 0
OCT 22 - - - - -.47 56.25 0 0
NOV 22 - - - - -.47 56.36 0 0
DEC 22 - - - - -.47 56.50 0 318
JUN 23 - - - - -.47 56.91 0 0
DEC 23 - - - - -.47 57.30 0 48
JUN 24 - - - - -.47 57.52 0 0
DEC 24 - - - - -.47 57.73 0 5
JUN 25 - - - - -.47 57.88 0 0
DEC 25 - - - - -.47 58.03 0 0
Total 1,749,797 2,098,290