Crude Oil Data Daily Settlements for Crude Oil Futures (FINAL)Trade Date: Wednesday, 01/29/2020 Estimated Prior Day Month Open High Low Last Change Settle Volume Open Interest MAR 20 53.97 54.37 52.81 53.08 -.15 53.33 638,404 478,095 APR 20 54.00 54.39 52.87 53.16 -.11 53.41 114,006 158,130 MAY 20 54.00 54.32 52.86 53.17A -.06 53.42 85,335 138,002 JUN 20 53.86 54.16 52.75 53.07 -.02 53.31 90,582 226,032 JLY 20 53.27 53.86 52.56 52.85 +.02 53.10 44,378 100,993 AUG 20 53.00 53.50 52.35 52.61 +.03 52.81 20,108 68,666 Daily Settlements for Crude Oil Futures (FINAL)Trade Date: Friday, 01/31/2020 Month Open High Low Last Change Settle Estimated Prior Day Volume Open Interest MAR 20 52.92 53.36 50.97 51.63 -.58 51.56 853,977 469,599 APR 20 52.97 53.42 51.09 51.75 -.55 51.68 159,913 159,547 MAY 20 52.98 53.43 51.18 51.80 -.50 51.77 120,952 163,147 JUN 20 52.99 53.36 51.22 51.86B -.43 51.80 141,895 223,060 JLY 20 52.78 53.19 51.23A 51.72 -.36 51.74 69,715 111,390 AUG 20 52.49 52.92 51.10 51.61 -.30 51.59 43,901 72,531 Spot data: 2020/01/28 53.33 2020/01/29 53.29 2020/01/30 52.19 2020/01/31 51.59