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
FEB 17 52.55 53.47 52.12 53.44 UNCH - 267,404 188,773
MAR 17 53.31 54.28 52.90 54.25 UNCH - 170,791 564,498
APR 17 54.02 55.08 53.71A 55.07 UNCH - 39,259 155,907
MAY 17 54.87 55.79 54.44 55.78 UNCH - 15,891 130,156
JUN 17 55.45 56.34 55.02 56.32B UNCH - 22,708 251,177
JLY 17 55.76 56.57 55.45 56.54B UNCH - 3,599 73,173
AUG 17 55.99 56.74 55.74 56.74B UNCH - 2,828 57,434
SEP 17 56.16 57.00 55.94A 56.99A UNCH - 6,031 85,058
OCT 17 56.07 56.97 56.01A 56.89 UNCH - 2,354 47,170
NOV 17 56.36 57.04 56.13 57.01 UNCH - 1,309 45,651
DEC 17 56.34 57.19 56.11 57.18 UNCH - 30,391 214,020
JAN 18 56.39 57.01 56.21 56.86 UNCH - 620 38,808
FEB 18 - 56.47B - 56.47B UNCH - 324 17,768
MAR 18 - 56.61B - 56.61B UNCH - 981 26,215
APR 18 - - - - UNCH - 615 8,716
MAY 18 - - - - UNCH - 657 7,908
JUN 18 56.34 57.04 56.16A 56.98 UNCH - 6,685 68,513
JLY 18 - - - - UNCH - 312 6,676
AUG 18 - - - - UNCH - 80 4,667
SEP 18 - 56.29B - 56.29B UNCH - 67 17,174
OCT 18 - 56.52B - 56.52B UNCH - 0 4,306
NOV 18 - 56.48B - 56.48B UNCH - 36 5,860
DEC 18 56.45 56.94 56.09 56.81 UNCH - 17,610 102,430
JAN 19 - - - - UNCH - 13 5,323
FEB 19 - - - - UNCH - 0 777
MAR 19 - - - - UNCH - 68 5,709
APR 19 - - - - UNCH - 0 119
MAY 19 - - - - UNCH - 0 117
JUN 19 56.27 56.47 56.19 56.47 UNCH - 967 8,837
JLY 19 - - - - UNCH - 0 145
AUG 19 - - - - UNCH - 0 150
SEP 19 56.32 56.32 56.32 56.32 UNCH - 2 1,715
OCT 19 - - - - UNCH - 0 40
NOV 19 - - - - UNCH - 0 124
DEC 19 56.26 56.96B 56.15A 56.80A UNCH - 1,859 29,658
JAN 20 - - - - UNCH - 0 0
FEB 20 - - - - UNCH - 0 0
MAR 20 - - - - UNCH - 0 3
APR 20 - - - - UNCH - 0 0
MAY 20 - - - - UNCH - 0 0
JUN 20 - - - - UNCH - 0 628
JLY 20 - - - - UNCH - 0 0
AUG 20 - - - - UNCH - 0 0
SEP 20 - - - - UNCH - 0 0
OCT 20 - - - - UNCH - 0 1
NOV 20 - - - - UNCH - 0 0
DEC 20 - - 56.39A 56.39A UNCH - 186 8,027
JAN 21 - - - - UNCH - 0 0
FEB 21 - - - - UNCH - 0 0
MAR 21 - - - - UNCH - 0 0
APR 21 - - - - UNCH - 0 0
MAY 21 - - - - UNCH - 0 0
JUN 21 - - - - UNCH - 0 400
JLY 21 - - - - UNCH - 0 0
AUG 21 - - - - UNCH - 0 0
SEP 21 - - - - UNCH - 0 0
OCT 21 - - - - UNCH - 0 0
NOV 21 - - - - UNCH - 0 0
DEC 21 - - - - UNCH - 26 2,418
JAN 22 - - - - UNCH - 0 0
FEB 22 - - - - UNCH - 0 0
MAR 22 - - - - UNCH - 0 0
APR 22 - - - - UNCH - 0 0
MAY 22 - - - - UNCH - 0 0
JUN 22 - - - - UNCH - 0 0
JLY 22 - - - - UNCH - 0 0
AUG 22 - - - - UNCH - 0 0
SEP 22 - - - - UNCH - 0 0
OCT 22 - - - - UNCH - 0 0
NOV 22 - - - - UNCH - 0 0
DEC 22 56.91 56.91 56.75 56.75 UNCH - 12 318
JUN 23 - - - - UNCH - 0 0
DEC 23 - - - - UNCH - 0 69
JUN 24 - - - - UNCH - 0 0
DEC 24 - - - - UNCH - 0 8
JUN 25 - - - - UNCH - 0 0
DEC 25 - - - - UNCH - 0 0
Total 593,685 2,186,644