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
OCT 15 38.96 42.86 38.95 42.78 +3.96 42.56 533,682 438,571
NOV 15 39.74 43.63 39.74 43.60 +4.00 43.37 118,671 202,665
DEC 15 40.57 44.52 40.57 44.49A +4.08 44.28 122,662 241,804
JAN 16 41.44 45.38 41.44 45.38 +4.16 45.17 37,827 99,784
FEB 16 42.16 46.11 42.16 46.04 +4.23 45.96 23,041 48,155
MAR 16 43.00 46.87 43.00 46.82A +4.27 46.67 27,755 73,489
APR 16 43.84 47.47 43.84 47.47 +4.29 47.33 8,361 26,144
MAY 16 44.48 48.03 44.48 48.03 +4.29 47.93 5,566 23,211
JUN 16 44.64 48.62 44.55 48.60B +4.28 48.47 28,489 101,011
JLY 16 45.52 48.95 45.52 48.95 +4.25 48.88 2,734 21,420
AUG 16 46.02 49.32 46.02 49.32 +4.20 49.28 1,928 15,894
SEP 16 46.40 49.82B 46.32 49.78A +4.15 49.70 6,677 41,094
OCT 16 - 49.76B - 49.76B +4.10 50.14 1,654 16,809
NOV 16 - 50.21B - 50.21B +4.06 50.60 936 17,523
DEC 16 47.50 51.23 47.35 51.18 +4.02 51.06 29,970 134,937
JAN 17 - 51.17B - 51.17B +3.98 51.42 217 14,829
FEB 17 - 51.45B - 51.45B +3.95 51.79 111 7,945
MAR 17 - 52.10B - 52.10B +3.91 52.16 358 8,890
APR 17 51.00 52.39B 51.00 52.39B +3.88 52.52 181 3,369
MAY 17 - 52.66B - 52.66B +3.84 52.85 234 2,986
JUN 17 50.57 53.10B 50.54 52.94B +3.81 53.20 1,437 20,595
JLY 17 - 53.26B - 53.26B +3.77 53.48 47 3,076
AUG 17 - 52.84B - 52.84B +3.74 53.80 20 1,760
SEP 17 - 53.37B - 53.37B +3.72 54.14 20 3,942
OCT 17 - - - - +3.69 54.48 0 1,184
NOV 17 - - - - +3.67 54.82 5 1,275
DEC 17 52.11 55.29B 52.05 55.29B +3.65 55.17 5,498 43,231
JAN 18 - - - - +3.63 55.37 0 1,532
FEB 18 - - - - +3.61 55.58 0 312
MAR 18 - - - - +3.59 55.81 0 2,688
APR 18 - - - - +3.57 56.06 0 63
MAY 18 - - - - +3.54 56.32 0 516
JUN 18 56.34 56.50 56.34 56.50 +3.51 56.59 98 3,828
JLY 18 - - - - +3.49 56.78 0 296
AUG 18 - - - - +3.47 56.99 0 61
SEP 18 - - - - +3.45 57.21 0 461
OCT 18 - - - - +3.44 57.43 0 61
NOV 18 - - - - +3.42 57.66 0 311
DEC 18 55.17 58.06 55.17 58.00A +3.40 57.90 844 19,499
JAN 19 - - - - +3.39 58.03 0 204
FEB 19 - - - - +3.38 58.18 0 4
MAR 19 - - - - +3.36 58.34 0 454
APR 19 - - - - +3.35 58.52 0 4
MAY 19 - - - - +3.34 58.72 0 4
JUN 19 - - - - +3.32 58.93 0 1,185
JLY 19 - - - - +3.30 59.00 0 5
AUG 19 - - - - +3.29 59.11 0 4
SEP 19 - - - - +3.27 59.25 0 4
OCT 19 - - - - +3.25 59.41 0 4
NOV 19 - - - - +3.23 59.60 0 104
DEC 19 57.71 59.60B 57.71 59.60B +3.21 59.83 165 6,657
JAN 20 - - - - +3.20 59.92 0 0
FEB 20 - - - - +3.19 60.01 0 0
MAR 20 - - - - +3.18 60.11 0 0
APR 20 - - - - +3.17 60.23 0 0
MAY 20 - - - - +3.17 60.37 0 0
JUN 20 - - - - +3.16 60.53 0 0
JLY 20 - - - - +3.15 60.55 0 0
AUG 20 - - - - +3.14 60.61 0 0
SEP 20 - - - - +3.13 60.71 0 0
OCT 20 - - - - +3.13 60.85 0 0
NOV 20 - - - - +3.12 61.00 0 0
DEC 20 59.76 60.99 59.76 60.99 +3.11 61.18 75 1,935
JUN 21 - - - - +3.11 61.73 0 0
DEC 21 - 61.25B - 61.25B +3.11 62.27 0 440
JUN 22 - - - - +3.11 62.57 0 0
DEC 22 - 61.55B - 61.55B +3.11 62.87 0 181
JUN 23 - - - - +3.11 62.87 0 0
DEC 23 - - - - +3.11 62.87 0 2
Total 959,263 1,656,412