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
JLY 17 51.25 52.00 48.45 48.71 -2.46 48.90 1,166,420 580,233
AUG 17 51.47 52.22 48.70 48.90 -2.45 49.14 162,599 190,519
SEP 17 51.70 52.38 48.89 49.08 -2.43 49.33 87,613 192,922
OCT 17 51.80 52.50 49.05 49.26 -2.41 49.48 48,923 104,142
NOV 17 52.00 52.62 49.25 49.42 -2.37 49.64 36,085 76,564
DEC 17 52.01 52.68 49.36A 49.55 -2.33 49.76 147,028 328,259
JAN 18 52.25 52.61 49.49 49.59 -2.28 49.84 19,793 73,709
FEB 18 52.26 52.50B 49.57 49.65 -2.23 49.86 9,464 38,436
MAR 18 52.05 52.50 49.52A 49.62A -2.18 49.84 20,117 57,945
APR 18 52.37 52.37 49.52 49.64B -2.13 49.80 8,336 23,915
MAY 18 52.00 52.25 49.54A 49.58B -2.09 49.73 7,627 22,131
JUN 18 51.70 52.23 49.33A 49.49B -2.06 49.65 48,394 115,775
JLY 18 49.71 49.71 49.40 49.40 -2.04 49.56 4,324 17,640
AUG 18 50.01 50.03B 49.83A 49.83A -2.00 49.50 2,710 12,108
SEP 18 - - 49.74A 49.74A -1.96 49.45 6,504 26,799
OCT 18 - - 49.81A 49.81A -1.91 49.42 1,416 10,207
NOV 18 - - 49.71A 49.71A -1.87 49.40 1,219 12,609
DEC 18 51.43 51.73 49.05 49.34 -1.83 49.38 70,741 158,331
JAN 19 - - 49.66A 49.66A -1.80 49.33 426 14,089
FEB 19 - - 49.63A 49.63A -1.76 49.29 50 2,587
MAR 19 - - 49.58A 49.58A -1.73 49.25 1,053 15,758
APR 19 - - 49.28A 49.28A -1.70 49.23 157 2,180
MAY 19 - - 49.31A 49.31A -1.67 49.22 143 1,622
JUN 19 51.21 51.33 49.04A 49.05B -1.64 49.21 3,813 19,433
JLY 19 - - - - -1.62 49.18 96 1,743
AUG 19 - - - - -1.59 49.19 17 340
SEP 19 - - - - -1.56 49.20 34 4,578
OCT 19 - - - - -1.53 49.24 30 1,236
NOV 19 - - - - -1.50 49.29 40 1,229
DEC 19 51.29 51.29 49.06A 49.18A -1.48 49.35 6,953 52,898
JAN 20 - - - - -1.46 49.35 0 1,037
FEB 20 - - - - -1.44 49.37 0 1,057
MAR 20 - - - - -1.42 49.39 0 1,018
APR 20 - - - - -1.40 49.42 0 0
MAY 20 - - - - -1.38 49.45 0 12
JUN 20 - - - - -1.36 49.50 11 3,168
JLY 20 - - - - -1.34 49.50 0 6
AUG 20 - - - - -1.32 49.52 0 0
SEP 20 - - - - -1.30 49.57 0 5
OCT 20 - - - - -1.28 49.64 0 1
NOV 20 - - - - -1.26 49.74 0 0
DEC 20 51.01 51.48B 49.61 49.72B -1.24 49.86 676 15,721
JAN 21 - - - - -1.23 49.89 0 0
FEB 21 - - - - -1.22 49.94 0 0
MAR 21 - - - - -1.21 50.01 0 0
APR 21 - - - - -1.20 50.10 0 0
MAY 21 - - - - -1.19 50.21 0 0
JUN 21 - - - - -1.18 50.34 0 400
JLY 21 - - - - -1.17 50.37 0 0
AUG 21 - - - - -1.16 50.42 0 0
SEP 21 - - - - -1.15 50.50 0 0
OCT 21 - - - - -1.14 50.60 0 1
NOV 21 - - - - -1.13 50.73 0 0
DEC 21 52.27 52.39B 50.75A 50.75A -1.12 50.88 1,308 5,764
JAN 22 - - - - -1.12 50.93 0 0
FEB 22 - - - - -1.12 51.00 0 0
MAR 22 - - - - -1.12 51.09 0 0
APR 22 - - - - -1.12 51.20 0 0
MAY 22 - - - - -1.12 51.32 0 0
JUN 22 - - - - -1.12 51.46 0 0
JLY 22 - - - - -1.12 51.50 0 0
AUG 22 - - - - -1.12 51.57 0 0
SEP 22 - - - - -1.12 51.66 0 0
OCT 22 - - - - -1.12 51.78 0 0
NOV 22 - - - - -1.12 51.92 0 0
DEC 22 52.48 53.54B 51.85 51.98 -1.12 52.08 62 417
JUN 23 - - - - -1.12 52.58 0 0
DEC 23 - - - - -1.12 53.09 0 144
JUN 24 - - - - -1.12 53.48 0 0
DEC 24 - - - - -1.12 53.88 0 9
JUN 25 - - - - -1.12 54.10 0 0
DEC 25 - - - - -1.12 54.33 0 10
Total 1,864,182 2,188,707