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
JUN 17 50.71 50.93 49.20 49.63 -1.09 49.62 703,930 620,206
JLY 17 51.07 51.29 49.54 49.98 -1.10 49.97 118,143 234,802
AUG 17 51.35 51.57B 49.86 50.28B -1.08 50.28 60,498 108,446
SEP 17 51.63 51.81B 50.14 50.55B -1.06 50.55 66,731 200,507
OCT 17 51.94 52.02 50.38 50.73B -1.02 50.80 31,477 77,567
NOV 17 52.08 52.17 50.60 50.91 -.98 51.01 21,346 61,121
DEC 17 52.12 52.34 50.71 51.13 -.93 51.18 82,516 277,901
JAN 18 52.26 52.39 50.94 51.16 -.90 51.30 12,229 59,511
FEB 18 52.27 52.37 50.94 51.24 -.87 51.38 7,951 31,645
MAR 18 52.27 52.48B 51.00 51.34B -.84 51.43 6,394 52,177
APR 18 52.29 52.34B 51.14A 51.31B -.81 51.45 2,446 20,422
MAY 18 51.55 51.55 51.55 51.55 -.78 51.45 2,442 17,034
JUN 18 52.25 52.42B 50.97 51.36 -.75 51.44 18,397 94,427
JLY 18 52.01 52.01 51.66A 51.66A -.73 51.40 619 13,695
AUG 18 - - 51.56A 51.56A -.70 51.37 627 8,889
SEP 18 - - 51.50A 51.50A -.67 51.34 3,130 27,716
OCT 18 - - 51.61A 51.61A -.64 51.32 316 8,691
NOV 18 - - 51.52A 51.52A -.61 51.32 2,117 11,153
DEC 18 51.96 52.18B 50.87 51.31B -.58 51.33 32,431 133,419
JAN 19 - - 51.48A 51.48A -.55 51.30 765 11,092
FEB 19 - - 51.46A 51.46A -.53 51.28 395 2,560
MAR 19 - - 51.45A 51.45A -.51 51.26 1,039 10,829
APR 19 - - 51.67A 51.67A -.49 51.25 60 1,753
MAY 19 51.00 51.00 51.00 51.00 -.47 51.26 37 1,383
JUN 19 51.75 51.97B 50.93 51.25 -.45 51.28 2,027 19,651
JLY 19 - - - - -.44 51.28 10 1,697
AUG 19 - - - - -.42 51.30 4 297
SEP 19 - - - - -.40 51.33 0 3,745
OCT 19 - - - - -.38 51.36 10 1,089
NOV 19 - - - - -.36 51.41 30 531
DEC 19 51.92 52.06B 51.10 51.45 -.34 51.48 3,833 47,592
JAN 20 - - - - -.33 51.47 0 549
FEB 20 - - - - -.32 51.48 0 997
MAR 20 - - - - -.30 51.50 0 608
APR 20 - - - - -.28 51.53 0 0
MAY 20 - - - - -.26 51.58 0 0
JUN 20 - - - - -.25 51.64 245 3,046
JLY 20 - - - - -.24 51.63 0 0
AUG 20 - - - - -.22 51.65 0 0
SEP 20 - - - - -.21 51.69 0 0
OCT 20 - - - - -.20 51.75 0 1
NOV 20 - - - - -.19 51.83 0 0
DEC 20 52.07 52.39B 51.50 51.86B -.18 51.93 818 13,493
JAN 21 - - - - -.17 51.96 0 0
FEB 21 - - - - -.17 52.00 0 0
MAR 21 - - - - -.16 52.06 0 0
APR 21 - - - - -.15 52.14 0 0
MAY 21 - - - - -.15 52.24 0 0
JUN 21 - - - - -.14 52.37 0 400
JLY 21 - - - - -.14 52.38 0 0
AUG 21 - - - - -.13 52.43 0 0
SEP 21 - - - - -.12 52.51 0 0
OCT 21 - - - - -.12 52.60 0 1
NOV 21 - - - - -.12 52.71 0 0
DEC 21 - - - - -.11 52.85 358 4,929
JAN 22 - - - - -.11 52.90 0 0
FEB 22 - - - - -.11 52.96 0 0
MAR 22 - - - - -.10 53.04 0 0
APR 22 - - - - -.10 53.13 0 0
MAY 22 - - - - -.09 53.24 0 0
JUN 22 - - - - -.09 53.36 0 0
JLY 22 - - - - -.08 53.40 0 0
AUG 22 - - - - -.08 53.46 0 0
SEP 22 - - - - -.07 53.55 0 0
OCT 22 - - - - -.07 53.65 0 0
NOV 22 - - - - -.06 53.77 0 0
DEC 22 - 54.15B - 54.15B -.06 53.90 0 397
JUN 23 - - - - -.06 54.35 0 0
DEC 23 - - - - -.06 54.82 0 143
JUN 24 - - - - -.06 55.21 0 0
DEC 24 - - - - -.06 55.62 0 9
JUN 25 - - - - -.06 55.84 0 0
DEC 25 - - - - -.06 56.07 0 10
Total 1,183,371 2,186,131