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
SEP 16 44.60 44.97 43.74 44.26 -.56 44.19 440,786 522,140
OCT 16 45.30 45.64 44.42 44.94 -.57 44.88 69,195 149,529
NOV 16 46.00 46.34 45.13 45.62 -.59 45.59 24,867 120,229
DEC 16 46.67 47.03 45.80 46.29 -.62 46.27 39,352 255,285
JAN 17 47.31 47.61B 46.43 46.89 -.63 46.88 9,913 73,325
FEB 17 47.82 48.09 46.93 47.38 -.64 47.37 4,453 35,920
MAR 17 48.34 48.52B 47.40 47.80 -.64 47.79 6,861 67,903
APR 17 48.84 48.84 47.88 48.16B -.63 48.15 3,054 22,272
MAY 17 49.18 49.18 48.10 48.49B -.62 48.48 1,724 19,885
JUN 17 49.25 49.55 48.38 48.79B -.60 48.79 12,044 80,812
JLY 17 49.61 49.80 48.75 49.04A -.58 49.06 1,078 16,547
AUG 17 - - 49.50A 49.50A -.56 49.31 611 15,278
SEP 17 - - 49.62A 49.62A -.54 49.57 1,836 32,322
OCT 17 - - 49.88A 49.88A -.52 49.83 221 11,250
NOV 17 - - 50.11A 50.11A -.50 50.11 343 12,061
DEC 17 50.88 51.17 50.02 50.40 -.47 50.40 19,149 138,754
JAN 18 50.48 50.67 50.27 50.33B -.44 50.60 322 12,093
FEB 18 - - 50.79A 50.79A -.42 50.80 156 4,361
MAR 18 - - 50.87A 50.87A -.40 50.98 150 12,541
APR 18 - - 51.06A 51.06A -.38 51.18 16 1,624
MAY 18 - - 51.26A 51.26A -.37 51.38 0 1,941
JUN 18 51.83 52.17B 51.35 51.64 -.36 51.58 1,744 17,610
JLY 18 - - 51.95A 51.95A -.35 51.73 0 1,767
AUG 18 - - 52.14A 52.14A -.34 51.89 0 1,173
SEP 18 - - 52.34A 52.34A -.32 52.07 10 5,095
OCT 18 - - - - -.31 52.26 0 511
NOV 18 - - - - -.29 52.46 0 1,040
DEC 18 53.17 53.26B 52.34A 52.69B -.28 52.65 4,558 36,291
JAN 19 - - - - -.27 52.74 0 749
FEB 19 - - - - -.26 52.84 0 90
MAR 19 - - - - -.26 52.94 0 1,261
APR 19 - - - - -.25 53.05 0 4
MAY 19 - - - - -.24 53.18 0 4
JUN 19 - - - - -.23 53.33 34 1,920
JLY 19 - - - - -.22 53.40 0 5
AUG 19 - - - - -.22 53.51 0 4
SEP 19 - - - - -.21 53.65 0 75
OCT 19 - - - - -.20 53.80 0 5
NOV 19 - - - - -.19 53.96 0 104
DEC 19 53.95 53.95 53.85 53.86B -.18 54.14 769 11,518
JAN 20 - - - - -.17 54.23 0 0
FEB 20 - - - - -.17 54.32 0 0
MAR 20 - - - - -.16 54.42 0 0
APR 20 - - - - -.15 54.53 0 0
MAY 20 - - - - -.14 54.65 0 0
JUN 20 - - - - -.13 54.79 0 0
JLY 20 - - - - -.12 54.82 0 0
AUG 20 - - - - -.11 54.88 0 0
SEP 20 - - - - -.10 54.98 0 0
OCT 20 - - - - -.09 55.10 0 0
NOV 20 - - - - -.08 55.24 0 0
DEC 20 55.30 55.40B 55.27A 55.40B -.07 55.40 66 4,253
JAN 21 - - - - -.07 55.44 0 0
FEB 21 - - - - -.07 55.50 0 0
MAR 21 - - - - -.07 55.57 0 0
APR 21 - - - - -.07 55.66 0 0
MAY 21 - - - - -.07 55.77 0 0
JUN 21 - - - - -.07 55.90 0 0
JLY 21 - - - - -.07 55.88 0 0
AUG 21 - - - - -.07 55.90 0 0
SEP 21 - - - - -.07 55.96 0 0
OCT 21 - - - - -.07 56.06 0 0
NOV 21 - - - - -.06 56.19 0 0
DEC 21 - - - - -.06 56.34 0 778
JUN 22 - - - - -.06 56.79 0 0
DEC 22 - - - - -.06 57.19 0 255
JUN 23 - - - - -.06 57.60 0 0
DEC 23 - - - - -.06 58.00 0 51
JUN 24 - - - - -.06 58.17 0 0
DEC 24 - - - - -.06 58.33 0 5
Total 643,312 1,690,640