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
MAR 16 30.97 31.38 29.57 30.12 -1.20 29.69 642,827 507,532
APR 16 32.79 33.28 31.51 32.00 -1.08 31.64 307,956 259,402
MAY 16 34.52 35.06 33.35 33.66 -1.04 33.43 137,159 156,280
JUN 16 35.99 36.52 34.82 35.04 -1.02 34.92 85,943 178,090
JLY 16 37.12 37.53 35.98 36.11 -.99 36.11 35,764 70,706
AUG 16 37.91 38.38B 36.93 37.01A -.96 37.03 27,178 53,429
SEP 16 38.10 39.06B 37.60 37.80 -.92 37.77 34,082 70,903
OCT 16 39.34 39.78B 38.25 38.43 -.88 38.41 16,760 41,547
NOV 16 39.44 40.31B 38.80 38.99 -.84 38.99 13,320 34,824
DEC 16 40.45 40.85B 39.25 39.39 -.81 39.53 53,216 183,443
JAN 17 40.86 41.27B 39.86 39.98 -.78 40.01 4,465 30,045
FEB 17 40.90 40.90 40.30A 40.30A -.75 40.48 1,868 11,614
MAR 17 41.07 41.93B 40.75A 40.75A -.72 40.93 8,986 27,498
APR 17 - 42.22B 41.21A 41.21A -.69 41.34 990 8,558
MAY 17 - 42.52B 41.59A 41.59A -.67 41.70 859 7,633
JUN 17 42.48 43.13B 41.62 41.81 -.64 42.03 7,114 37,821
JLY 17 - 43.17B 42.07A 42.07A -.62 42.30 478 6,056
AUG 17 - - 42.55A 42.55A -.61 42.55 129 2,847
SEP 17 42.99 43.43B 42.73A 42.73A -.60 42.81 362 9,526
OCT 17 - - 43.01A 43.01A -.59 43.06 13 3,378
NOV 17 - 43.93B 43.18A 43.18A -.58 43.32 19 3,357
DEC 17 44.25 44.59B 42.97 43.28 -.57 43.57 15,267 91,369
JAN 18 - 44.34B 43.52A 43.52A -.56 43.72 0 5,112
FEB 18 - 44.52B 43.67A 43.67A -.55 43.89 0 1,191
MAR 18 - - 44.30A 44.30A -.54 44.07 21 14,431
APR 18 - - 44.52A 44.52A -.53 44.28 0 171
MAY 18 - - 44.78A 44.78A -.52 44.51 0 240
JUN 18 45.36 45.36 45.36 45.36 -.52 44.74 290 9,141
JLY 18 - - - - -.51 44.90 0 270
AUG 18 - - - - -.50 45.08 0 72
SEP 18 - - - - -.49 45.27 0 1,504
OCT 18 - - - - -.48 45.47 0 62
NOV 18 - - - - -.47 45.68 0 311
DEC 18 46.45 46.82B 45.19 45.44B -.46 45.91 1,695 25,701
JAN 19 - - - - -.46 46.00 0 216
FEB 19 - - - - -.46 46.10 0 44
MAR 19 - - - - -.45 46.23 0 561
APR 19 - - - - -.44 46.37 0 4
MAY 19 - - - - -.43 46.53 0 4
JUN 19 - - - - -.43 46.70 0 1,516
JLY 19 - - - - -.43 46.75 0 5
AUG 19 - - - - -.43 46.84 0 4
SEP 19 - - - - -.43 46.97 0 74
OCT 19 - - - - -.42 47.14 0 5
NOV 19 - - - - -.41 47.34 0 104
DEC 19 - - 47.20A 47.20A -.40 47.55 214 8,489
JAN 20 - - - - -.40 47.62 0 0
FEB 20 - - - - -.40 47.70 0 0
MAR 20 - - - - -.40 47.80 0 0
APR 20 - - - - -.40 47.90 0 0
MAY 20 - - - - -.39 48.02 0 0
JUN 20 - - - - -.39 48.15 0 0
JLY 20 - - - - -.39 48.18 0 0
AUG 20 - - - - -.39 48.24 0 0
SEP 20 - - - - -.39 48.32 0 0
OCT 20 - - - - -.38 48.44 0 0
NOV 20 - - - - -.38 48.57 0 0
DEC 20 48.75 49.19B 48.18A 48.18A -.38 48.72 10 3,105
JAN 21 - - - - -.38 48.75 0 0
FEB 21 - - - - -.38 48.80 0 0
MAR 21 - - - - -.38 48.87 0 0
APR 21 - - - - -.38 48.96 0 0
MAY 21 - - - - -.38 49.06 0 0
JUN 21 - - - - -.38 49.19 0 0
JLY 21 - - - - -.38 49.19 0 0
AUG 21 - - - - -.38 49.22 0 0
SEP 21 - - - - -.38 49.28 0 0
OCT 21 - - - - -.38 49.37 0 0
NOV 21 - - - - -.38 49.49 0 0
DEC 21 - - 49.60A 49.60A -.38 49.63 1 563
JUN 22 - - - - -.38 50.04 0 0
DEC 22 - - 50.63A 50.63A -.38 50.43 0 242
JUN 23 - - - - -.38 50.75 0 0
DEC 23 - - - - -.38 51.07 0 11
JUN 24 - - - - -.38 51.24 0 0
DEC 24 - - - - -.38 51.40 0 5
Total 1,396,986 1,869,016