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
AUG 16 48.38 49.30 47.90 49.28 +.66 48.99 423,079 428,546
SEP 16 49.03 49.97 48.57A 49.97 +.64 49.65 116,181 280,788
OCT 16 49.70 50.57 49.14 50.57 +.66 50.25 39,625 103,326
NOV 16 50.31 51.13 49.69A 51.11A +.69 50.82 23,240 102,560
DEC 16 50.69 51.67 50.14 51.67 +.72 51.34 68,014 241,570
JAN 17 51.14 52.11 50.58 52.11 +.75 51.77 15,725 52,844
FEB 17 51.03 52.35 50.92 52.35 +.77 52.11 5,316 29,431
MAR 17 51.74 52.68B 51.25A 52.68B +.78 52.39 9,734 66,456
APR 17 51.92 52.84 51.44A 52.84 +.78 52.61 3,550 19,870
MAY 17 51.90 52.96B 51.63A 52.96B +.80 52.81 2,054 18,606
JUN 17 52.38 53.30B 51.78A 53.30B +.82 53.00 13,227 70,317
JLY 17 52.75 53.26B 52.19A 53.26B +.85 53.16 1,308 17,037
AUG 17 - 52.91B - 52.91B +.88 53.31 628 13,186
SEP 17 52.81 53.45 52.66A 53.45 +.90 53.47 2,042 29,705
OCT 17 - 53.39B - 53.39B +.93 53.65 328 10,288
NOV 17 - 53.66B - 53.66B +.96 53.87 879 10,985
DEC 17 53.19 54.36 52.78 54.36 +.99 54.09 24,999 136,255
JAN 18 - 54.00B - 54.00B +1.02 54.22 471 10,343
FEB 18 - 54.13B - 54.13B +1.04 54.33 42 4,133
MAR 18 - 54.02B - 54.02B +1.05 54.42 335 11,697
APR 18 - 54.37B - 54.37B +1.06 54.52 0 1,557
MAY 18 - 54.07B - 54.07B +1.08 54.63 0 1,763
JUN 18 53.77 54.83 53.41A 54.83 +1.09 54.74 1,188 13,673
JLY 18 - 54.42B - 54.42B +1.11 54.82 0 1,660
AUG 18 - 54.48B - 54.48B +1.12 54.91 0 1,173
SEP 18 - 54.59B - 54.59B +1.13 55.03 0 5,115
OCT 18 - - - - +1.14 55.15 0 510
NOV 18 - - - - +1.15 55.28 0 709
DEC 18 54.41 55.65B 54.10A 55.65B +1.16 55.42 1,886 35,406
JAN 19 - - - - +1.17 55.46 0 440
FEB 19 - - - - +1.18 55.51 0 99
MAR 19 - - - - +1.19 55.56 0 1,261
APR 19 - - - - +1.20 55.62 0 4
MAY 19 - - - - +1.21 55.70 0 4
JUN 19 - - - - +1.22 55.80 55 1,903
JLY 19 - 55.74B - 55.74B +1.23 55.82 0 5
AUG 19 - - - - +1.24 55.88 0 4
SEP 19 - - - - +1.25 55.98 0 75
OCT 19 - - - - +1.26 56.08 0 5
NOV 19 - - - - +1.26 56.19 0 104
DEC 19 55.00 56.03 55.00 55.99B +1.26 56.31 198 10,953
JAN 20 - - - - +1.27 56.36 0 0
FEB 20 - - - - +1.28 56.42 0 0
MAR 20 - - - - +1.29 56.49 0 0
APR 20 - - - - +1.29 56.57 0 0
MAY 20 - - - - +1.29 56.65 0 0
JUN 20 - - - - +1.29 56.75 0 0
JLY 20 - - - - +1.30 56.75 0 0
AUG 20 - - - - +1.31 56.79 0 0
SEP 20 - - - - +1.32 56.86 0 0
OCT 20 - - - - +1.33 56.94 0 0
NOV 20 - - - - +1.33 57.04 0 0
DEC 20 55.95 56.95B 55.95 56.95B +1.33 57.16 21 3,938
JAN 21 - - - - +1.33 57.18 0 0
FEB 21 - - - - +1.33 57.23 0 0
MAR 21 - - - - +1.33 57.30 0 0
APR 21 - - - - +1.33 57.38 0 0
MAY 21 - - - - +1.33 57.48 0 0
JUN 21 - - - - +1.33 57.60 0 0
JLY 21 - - - - +1.33 57.58 0 0
AUG 21 - - - - +1.33 57.60 0 0
SEP 21 - - - - +1.33 57.66 0 0
OCT 21 - - - - +1.33 57.74 0 0
NOV 21 - - - - +1.33 57.85 0 0
DEC 21 - 57.26B - 57.26B +1.33 57.99 0 778
JUN 22 - - - - +1.33 58.43 0 0
DEC 22 - 57.77B - 57.77B +1.33 58.83 0 256
JUN 23 - - - - +1.33 59.24 0 0
DEC 23 - 58.33B - 58.33B +1.33 59.64 0 51
JUN 24 - - - - +1.33 59.81 0 0
DEC 24 - - - - +1.33 59.97 0 5
Total 754,125 1,739,394