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
FEB 18 - - - - -.03 -3.53 0 6,038
MAR 18 - - - - -.14 -3.53 0 4,440
APR 18 - - - - -.12 -3.43 0 3,900
MAY 18 - - - - -.07 -3.44 0 3,900
JUN 18 - - - - -.01 -3.55 0 3,750
JLY 18 - - - - UNCH -3.70 50 4,833
AUG 18 - - - - UNCH -3.86 50 4,833
SEP 18 - - - - -.01 -3.97 50 4,833
OCT 18 - - - - -.02 -4.02 50 5,143
NOV 18 - - - - -.01 -4.10 50 5,143
DEC 18 - - - - -.02 -4.17 50 5,542
JAN 19 - - - - -.02 -4.27 20 5,005
FEB 19 - - - - -.02 -4.33 20 5,005
MAR 19 - - - - -.01 -4.39 20 5,005
APR 19 - - - - -.01 -4.42 20 4,850
MAY 19 - - - - -.02 -4.52 20 4,850
JUN 19 - - - - -.03 -4.59 20 4,850
JLY 19 - - - - -.04 -4.62 20 4,505
AUG 19 - - - - -.03 -4.62 20 4,505
SEP 19 - - - - -.03 -4.56 20 4,505
OCT 19 - - - - UNCH -4.47 20 4,385
NOV 19 - - - - UNCH -4.47 20 4,385
DEC 19 - - - - +.02 -4.51 20 4,385
JAN 20 - - - - +.03 -4.55 0 2,435
FEB 20 - - - - +.03 -4.55 0 2,435
MAR 20 - - - - +.02 -4.58 0 2,435
APR 20 - - - - +.01 -4.60 0 2,435
MAY 20 - - - - UNCH -4.64 0 2,435
JUN 20 - - - - -.01 -4.67 0 2,435
JLY 20 - - - - -.01 -4.70 0 2,435
AUG 20 - - - - -.01 -4.68 0 2,435
SEP 20 - - - - -.01 -4.67 0 2,435
OCT 20 - - - - UNCH -4.65 0 2,435
NOV 20 - - - - +.02 -4.63 0 2,435
DEC 20 - - - - +.03 -4.67 0 2,435
JAN 21 - - - - +.02 -4.75 0 110
FEB 21 - - - - +.03 -4.77 0 110
MAR 21 - - - - +.04 -4.80 0 110
APR 21 - - - - +.04 -4.86 0 110
MAY 21 - - - - +.03 -4.89 0 110
JUN 21 - - - - +.03 -4.94 0 110
JLY 21 - - - - UNCH -4.96 0 110
AUG 21 - - - - UNCH -4.97 0 110
SEP 21 - - - - +.03 -4.98 0 110
OCT 21 - - - - +.02 -4.93 0 110
NOV 21 - - - - +.03 -4.95 0 110
DEC 21 - - - - +.03 -5.03 0 110
JAN 22 - - - - +.03 -5.06 0 110
FEB 22 - - - - +.03 -5.06 0 110
MAR 22 - - - - +.03 -5.09 0 110
APR 22 - - - - +.03 -5.11 0 110
MAY 22 - - - - +.03 -5.13 0 110
JUN 22 - - - - +.03 -5.18 0 110
JLY 22 - - - - +.03 -5.10 0 110
AUG 22 - - - - +.03 -5.05 0 110
SEP 22 - - - - +.03 -5.08 0 110
OCT 22 - - - - +.03 -5.05 0 110
NOV 22 - - - - +.03 -5.11 0 110
DEC 22 - - - - +.03 -5.15 0 110
JAN 23 - - - - +.03 -5.19 0 0
FEB 23 - - - - +.03 -5.21 0 0
MAR 23 - - - - +.03 -5.28 0 0
APR 23 - - - - +.03 -5.30 0 0
MAY 23 - - - - +.03 -5.28 0 0
JUN 23 - - - - +.03 -5.37 0 0
JLY 23 - - - - +.03 -5.39 0 0
AUG 23 - - - - +.03 -5.35 0 0
SEP 23 - - - - +.03 -5.38 0 0
OCT 23 - - - - +.03 -5.37 0 0
NOV 23 - - - - +.03 -5.34 0 0
DEC 23 - - - - +.03 -5.36 0 0
JAN 24 - - - - +.03 -5.37 0 0
FEB 24 - - - - +.03 -5.37 0 0
MAR 24 - - - - +.03 -5.39 0 0
APR 24 - - - - +.03 -5.40 0 0
MAY 24 - - - - +.03 -5.42 0 0
JUN 24 - - - - +.03 -5.43 0 0
JLY 24 - - - - +.03 -5.45 0 0
AUG 24 - - - - +.03 -5.46 0 0
SEP 24 - - - - +.03 -5.48 0 0
OCT 24 - - - - +.03 -5.48 0 0
NOV 24 - - - - +.03 -5.47 0 0
DEC 24 - - - - +.03 -5.46 0 0
Total 540 140,450