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
NOV 16 47.76 48.20 47.04 48.14 UNCH - 167,873 539,955
DEC 16 48.38 48.78 47.61 48.72A UNCH - 43,896 303,832
JAN 17 48.95 49.35 48.19 49.29 UNCH - 10,547 158,713
FEB 17 49.42 49.87 48.73A 49.79B UNCH - 2,911 81,321
MAR 17 49.96 50.27 49.20 50.25 UNCH - 5,859 153,080
APR 17 50.38 50.66 49.63 50.66 UNCH - 1,578 44,019
MAY 17 50.55 50.93 49.96 50.92 UNCH - 1,487 35,740
JUN 17 50.96 51.31 50.20A 51.24 UNCH - 6,205 124,789
JLY 17 51.03 51.34B 50.58A 51.34B UNCH - 719 24,685
AUG 17 51.37 51.54B 50.78A 51.54B UNCH - 933 20,728
SEP 17 51.63 51.80 51.53 51.80 UNCH - 1,894 36,261
OCT 17 51.56 52.04 51.13 52.04 UNCH - 1,100 18,057
NOV 17 50.92 51.67B 50.92 51.67B UNCH - 590 16,712
DEC 17 52.12 52.43B 51.36 52.36 UNCH - 9,172 163,706
JAN 18 - - 52.05A 52.05A UNCH - 36 16,979
FEB 18 - - 52.29A 52.29A UNCH - 43 5,647
MAR 18 - - - - UNCH - 59 16,593
APR 18 - - - - UNCH - 0 2,452
MAY 18 - - - - UNCH - 0 2,193
JUN 18 52.75 52.95 52.31 52.95 UNCH - 626 24,215
JLY 18 - - - - UNCH - 0 2,166
AUG 18 - - - - UNCH - 0 1,741
SEP 18 - - 53.10A 53.10A UNCH - 0 5,685
OCT 18 - - - - UNCH - 0 775
NOV 18 - - - - UNCH - 0 2,182
DEC 18 53.26 54.02 53.10A 53.96 UNCH - 1,740 48,059
JAN 19 - - - - UNCH - 0 2,080
FEB 19 - - - - UNCH - 0 161
MAR 19 - - - - UNCH - 0 1,959
APR 19 - - - - UNCH - 0 4
MAY 19 - - - - UNCH - 0 4
JUN 19 - - - - UNCH - 0 2,488
JLY 19 - - - - UNCH - 0 5
AUG 19 - - - - UNCH - 0 4
SEP 19 - - - - UNCH - 0 275
OCT 19 - - - - UNCH - 0 5
NOV 19 - - - - UNCH - 0 104
DEC 19 - 55.17B 54.23A 55.17B UNCH - 26 16,102
JAN 20 - - - - UNCH - 0 0
FEB 20 - - - - UNCH - 0 0
MAR 20 - - - - UNCH - 0 0
APR 20 - - - - UNCH - 0 0
MAY 20 - - - - UNCH - 0 0
JUN 20 - - - - UNCH - 0 600
JLY 20 - - - - UNCH - 0 0
AUG 20 - - - - UNCH - 0 0
SEP 20 - - - - UNCH - 0 0
OCT 20 - - - - UNCH - 0 0
NOV 20 - - - - UNCH - 0 0
DEC 20 - - 55.77A 55.91B UNCH - 1 5,655
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 - 0 681
JUN 22 - - - - UNCH - 0 0
DEC 22 - - - - UNCH - 0 261
JUN 23 - - - - UNCH - 0 0
DEC 23 - - - - UNCH - 0 51
JUN 24 - - - - UNCH - 0 0
DEC 24 - - - - UNCH - 0 5
Total 257,295 1,881,129