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 15 48.47 48.62 46.70 46.77 -1.40 47.12 358,395 508,226
OCT 15 48.83 49.03 47.10 47.13 -1.38 47.53 81,690 197,828
NOV 15 49.45 49.65 47.77 47.81 -1.32 48.21 30,611 94,282
DEC 15 50.10 50.33 48.47 48.50 -1.26 48.92 72,126 222,990
JAN 16 50.82 50.95 49.17 49.21 -1.20 49.62 27,359 80,946
FEB 16 51.15 51.44 49.85 49.88 -1.11 50.28 9,185 41,004
MAR 16 51.74 52.01B 50.48 50.60 -1.01 50.91 11,951 65,551
APR 16 51.84 52.50 51.32 51.50 -.91 51.49 4,144 24,465
MAY 16 52.32 52.83 51.66 51.66 -.82 52.01 2,549 21,236
JUN 16 53.09 53.35 52.05 52.11A -.75 52.48 23,222 83,291
JLY 16 53.02 53.55 52.65 52.81 -.71 52.83 2,868 17,889
AUG 16 53.50 53.50 53.11 53.23 -.69 53.16 1,620 15,396
SEP 16 - - 53.43A 53.43A -.68 53.50 2,960 37,209
OCT 16 - - 53.92A 53.92A -.68 53.86 387 15,423
NOV 16 - - 54.28A 54.28A -.67 54.24 292 16,095
DEC 16 55.16 55.37 54.20 54.33 -.66 54.61 22,943 125,290
JAN 17 - - 55.01A 55.01A -.65 54.88 217 13,979
FEB 17 - - 55.37A 55.37A -.64 55.15 743 7,600
MAR 17 - - 55.40A 55.40A -.62 55.45 832 7,789
APR 17 - - 55.74A 55.74A -.61 55.74 512 3,419
MAY 17 - - - - -.61 56.02 14 2,784
JUN 17 56.45 57.01 56.26 56.26 -.60 56.31 2,017 18,911
JLY 17 - - - - -.59 56.53 224 2,845
AUG 17 - - - - -.58 56.76 581 1,440
SEP 17 56.78 56.78 56.78 56.78 -.58 57.01 945 4,679
OCT 17 - - - - -.57 57.27 425 737
NOV 17 - - - - -.57 57.54 26 854
DEC 17 58.17 58.48B 57.55 57.63B -.56 57.83 5,574 40,759
JAN 18 - - - - -.55 57.97 122 1,326
FEB 18 - - - - -.54 58.14 34 261
MAR 18 - - - - -.54 58.31 0 2,473
APR 18 - - - - -.53 58.50 0 63
MAY 18 - - - - -.52 58.71 0 516
JUN 18 59.16 59.16 59.16 59.16 -.52 58.93 218 3,981
JLY 18 - - - - -.52 59.07 0 296
AUG 18 - - - - -.52 59.25 0 61
SEP 18 - - - - -.51 59.45 0 461
OCT 18 - - - - -.51 59.65 0 61
NOV 18 - - - - -.50 59.87 0 311
DEC 18 59.94 60.70 59.79 60.00 -.50 60.10 1,317 18,377
JAN 19 - - - - -.49 60.21 0 205
FEB 19 - - - - -.48 60.32 0 4
MAR 19 - - - - -.47 60.44 0 454
APR 19 - - - - -.46 60.58 0 4
MAY 19 - - - - -.46 60.72 0 4
JUN 19 - - - - -.45 60.89 0 1,189
JLY 19 - - - - -.45 60.93 0 5
AUG 19 - - - - -.45 61.03 0 4
SEP 19 - - - - -.44 61.17 0 4
OCT 19 - - - - -.43 61.34 0 4
NOV 19 - - - - -.43 61.54 0 104
DEC 19 61.81 62.41 61.78A 62.16A -.43 61.76 68 6,742
JAN 20 - - - - -.43 61.82 0 0
FEB 20 - - - - -.42 61.90 0 0
MAR 20 - - - - -.42 61.99 0 0
APR 20 - - - - -.41 62.09 0 0
MAY 20 - - - - -.40 62.20 0 0
JUN 20 - - - - -.40 62.33 0 0
JLY 20 - - - - -.39 62.34 0 0
AUG 20 - - - - -.39 62.39 0 0
SEP 20 - - - - -.39 62.48 0 0
OCT 20 - - - - -.38 62.60 0 0
NOV 20 - - - - -.37 62.75 0 0
DEC 20 62.95 62.95 62.95 62.95 -.37 62.92 2 1,759
JUN 21 - - - - -.37 63.33 0 0
DEC 21 - - - - -.37 63.74 0 443
JUN 22 - - - - -.37 63.94 0 0
DEC 22 - - - - -.37 64.14 0 176
JUN 23 - - - - -.37 64.14 0 0
DEC 23 - - - - -.37 64.14 0 1
Total 666,173 1,712,206