Asset Class Navigation

WTI-Brent Financial 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. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
DEC 17 - - - - -.38 -5.79 0 4,758
JAN 18 - - - - -.38 -5.57 1,435 4,943
FEB 18 - - - - -.32 -5.29 185 3,515
MAR 18 - - - - -.28 -5.14 185 3,515
APR 18 - - - - -.25 -5.08 150 2,978
MAY 18 - - - - -.22 -5.05 150 2,978
JUN 18 - - - - -.19 -5.05 150 2,778
JLY 18 - - - - -.17 -5.04 125 3,023
AUG 18 - - - - -.17 -5.06 125 3,023
SEP 18 - - - - -.16 -5.08 125 3,023
OCT 18 - - - - -.17 -5.09 125 3,288
NOV 18 - - - - -.19 -5.21 125 3,288
DEC 18 - - - - -.16 -5.24 125 3,692
JAN 19 - - - - -.16 -5.26 50 2,885
FEB 19 - - - - -.16 -5.29 50 2,885
MAR 19 - - - - -.16 -5.30 50 2,885
APR 19 - - - - -.17 -5.29 50 3,000
MAY 19 - - - - -.16 -5.34 50 3,000
JUN 19 - - - - -.16 -5.36 50 3,000
JLY 19 - - - - -.14 -5.37 50 2,560
AUG 19 - - - - -.14 -5.39 50 2,560
SEP 19 - - - - -.13 -5.34 50 2,560
OCT 19 - - - - -.14 -5.28 50 2,560
NOV 19 - - - - -.15 -5.27 50 2,560
DEC 19 - - - - -.15 -5.31 50 2,560
JAN 20 - - - - -.14 -5.36 25 640
FEB 20 - - - - -.13 -5.37 25 640
MAR 20 - - - - -.11 -5.39 25 640
APR 20 - - - - -.13 -5.44 25 640
MAY 20 - - - - -.15 -5.47 25 640
JUN 20 - - - - -.15 -5.48 25 640
JLY 20 - - - - -.14 -5.49 25 640
AUG 20 - - - - -.15 -5.52 25 640
SEP 20 - - - - -.15 -5.54 25 640
OCT 20 - - - - -.17 -5.54 25 640
NOV 20 - - - - -.15 -5.57 25 640
DEC 20 - - - - -.13 -5.66 25 640
JAN 21 - - - - -.13 -5.70 0 0
FEB 21 - - - - -.14 -5.71 0 0
MAR 21 - - - - -.13 -5.72 0 0
APR 21 - - - - -.12 -5.79 0 0
MAY 21 - - - - -.13 -5.83 0 0
JUN 21 - - - - -.15 -5.87 0 0
JLY 21 - - - - -.15 -5.86 0 0
AUG 21 - - - - -.17 -5.88 0 0
SEP 21 - - - - -.20 -5.91 0 0
OCT 21 - - - - -.21 -5.92 0 0
NOV 21 - - - - -.22 -5.96 0 0
DEC 21 - - - - -.22 -6.01 0 0
JAN 22 - - - - -.22 -6.03 0 0
FEB 22 - - - - -.23 -6.03 0 0
MAR 22 - - - - -.23 -6.04 0 0
APR 22 - - - - -.23 -6.04 0 0
MAY 22 - - - - -.23 -6.06 0 0
JUN 22 - - - - -.23 -6.09 0 0
JLY 22 - - - - -.23 -6.06 0 0
AUG 22 - - - - -.23 -6.04 0 0
SEP 22 - - - - -.23 -6.06 0 0
OCT 22 - - - - -.23 -6.06 0 0
NOV 22 - - - - -.23 -6.07 0 0
DEC 22 - - - - -.23 -6.08 0 0
JAN 23 - - - - -.23 -6.10 0 0
FEB 23 - - - - -.23 -6.08 0 0
MAR 23 - - - - -.23 -6.09 0 0
APR 23 - - - - -.23 -6.10 0 0
MAY 23 - - - - -.24 -6.11 0 0
JUN 23 - - - - -.24 -6.12 0 0
JLY 23 - - - - -.24 -6.15 0 0
AUG 23 - - - - -.24 -6.13 0 0
SEP 23 - - - - -.24 -6.13 0 0
OCT 23 - - - - -.24 -6.14 0 0
NOV 23 - - - - -.24 -6.16 0 0
DEC 23 - - - - -.24 -6.19 0 0
JAN 24 - - - - -.24 -6.22 0 0
FEB 24 - - - - -.24 -6.25 0 0
MAR 24 - - - - -.24 -6.27 0 0
APR 24 - - - - -.24 -6.24 0 0
MAY 24 - - - - -.24 -6.15 0 0
JUN 24 - - - - -.24 -6.18 0 0
JLY 24 - - - - -.24 -6.21 0 0
AUG 24 - - - - -.24 -6.24 0 0
SEP 24 - - - - -.24 -6.26 0 0
OCT 24 - - - - -.24 -6.22 0 0
NOV 24 - - - - -.24 -6.12 0 0
DEC 24 - - - - -.24 -6.15 0 0
Total 3,905 85,497