Asset Class Navigation

E-mini Crude Oil Futures Quotes Globex

    • Market data is delayed by at least 10 minutes
Month Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
APR 2015 Show Price Chart 48.850 -0.910 49.760 49.000 49.075 b 48.850 a 16,954 59.750 / 39.775 18:40:11 CT
27 Feb 2015
MAY 2015 Show Price Chart 50.825 -1.315 52.140 51.075 52.250 b 50.825 a 668 62.125 / 42.150 18:40:11 CT
27 Feb 2015
JUN 2015 Show Price Chart 53.725 -0.115 53.840 52.575 53.725 b 52.575 295 63.825 / 43.850 18:40:11 CT
27 Feb 2015
JUL 2015 Show Price Chart 54.225 -1.215 55.440 54.350 55.525 b 54.225 a 165 65.425 / 45.450 18:40:11 CT
27 Feb 2015
AUG 2015 Show Price Chart 56.900 +0.080 56.820 55.750 56.900 b 55.750 99 66.800 / 46.825 18:40:11 CT
27 Feb 2015
SEP 2015 Show Price Chart 57.975 +0.065 57.910 - 57.975 b - 54 67.900 / 47.925 18:40:11 CT
27 Feb 2015
OCT 2015 Show Price Chart 57.575 -1.145 58.720 - 58.775 b 57.575 a 52 68.700 / 48.725 18:40:11 CT
27 Feb 2015
NOV 2015 Show Price Chart 58.250 -1.140 59.390 - 59.450 b 58.250 a 30 69.375 / 49.400 18:40:11 CT
27 Feb 2015
DEC 2015 Show Price Chart 58.850 -1.140 59.990 59.150 60.050 b 58.850 a 16 69.975 / 50.000 18:40:11 CT
27 Feb 2015
JAN 2016 Show Price Chart - - 60.500 - - - 0 70.500 / 50.500 18:40:10 CT
27 Feb 2015
FEB 2016 Show Price Chart 59.975 -1.025 61.000 - 59.975 b - 0 71.000 / 51.000 18:40:11 CT
27 Feb 2015
MAR 2016 Show Price Chart - - 61.490 - - - 0 71.475 / 51.500 18:40:11 CT
27 Feb 2015
APR 2016 Show Price Chart - - 61.950 - - - 0 71.950 / 51.950 18:40:10 CT
27 Feb 2015
MAY 2016 Show Price Chart - - 62.340 - - - 0 72.325 / 52.350 18:40:11 CT
27 Feb 2015
JUN 2016 Show Price Chart - - 62.700 - - - 0 72.700 / 52.700 18:40:11 CT
27 Feb 2015
JUL 2016 Show Price Chart - - 62.960 - - - 0 72.950 / 52.975 18:40:10 CT
27 Feb 2015
AUG 2016 Show Price Chart - - 63.210 - - - 0 73.200 / 53.225 18:40:10 CT
27 Feb 2015
SEP 2016 Show Price Chart - - 63.440 - - - 0 73.425 / 53.450 18:40:10 CT
27 Feb 2015
OCT 2016 Show Price Chart - - 63.680 - - - 0 73.675 / 53.700 18:40:10 CT
27 Feb 2015
NOV 2016 Show Price Chart - - 63.940 - - - 0 73.925 / 53.950 18:40:10 CT
27 Feb 2015
DEC 2016 Show Price Chart - - 64.210 - - - 0 74.200 / 54.225 18:40:11 CT
27 Feb 2015
JAN 2017 Show Price Chart - - 64.350 - - - 0 74.350 / 54.350 18:40:10 CT
27 Feb 2015
FEB 2017 Show Price Chart - - 64.510 - - - 0 74.500 / 54.525 18:40:10 CT
27 Feb 2015
MAR 2017 Show Price Chart - - 64.690 - - - 0 74.675 / 54.700 18:40:10 CT
27 Feb 2015
APR 2017 Show Price Chart - - 64.910 - - - 0 74.900 / 54.925 18:40:10 CT
27 Feb 2015
MAY 2017 Show Price Chart - - 65.140 - - - 0 75.125 / 55.150 18:40:10 CT
27 Feb 2015
JUN 2017 Show Price Chart - - 65.380 - - - 0 75.375 / 55.400 18:40:10 CT
27 Feb 2015
JUL 2017 Show Price Chart - - 65.470 - - - 0 75.450 / 55.475 18:40:10 CT
27 Feb 2015
AUG 2017 Show Price Chart - - 65.650 - - - 0 75.650 / 55.650 18:40:10 CT
27 Feb 2015
SEP 2017 Show Price Chart - - 65.850 - - - 0 75.850 / 55.850 18:40:10 CT
27 Feb 2015
OCT 2017 Show Price Chart - - 66.060 - - - 0 76.050 / 56.075 18:40:10 CT
27 Feb 2015
NOV 2017 Show Price Chart - - 66.280 - - - 0 76.275 / 56.300 18:40:10 CT
27 Feb 2015
DEC 2017 Show Price Chart - - 66.510 - - - 0 76.500 / 56.525 18:40:11 CT
27 Feb 2015
JAN 2018 Show Price Chart - - 66.570 - - - 0 76.550 / 56.575 18:40:10 CT
27 Feb 2015
FEB 2018 Show Price Chart - - 66.650 - - - 0 76.650 / 56.650 18:40:10 CT
27 Feb 2015
MAR 2018 Show Price Chart - - 66.770 - - - 0 76.750 / 56.775 18:40:10 CT
27 Feb 2015
APR 2018 Show Price Chart - - 66.910 - - - 0 76.900 / 56.925 18:40:10 CT
27 Feb 2015
MAY 2018 Show Price Chart - - 67.060 - - - 0 77.050 / 57.075 18:40:10 CT
27 Feb 2015
JUN 2018 Show Price Chart - - 67.230 - - - 0 77.225 / 57.250 18:40:10 CT
27 Feb 2015
JUL 2018 Show Price Chart - - 67.330 - - - 0 77.325 / 57.350 18:40:10 CT
27 Feb 2015
AUG 2018 Show Price Chart - - 67.480 - - - 0 77.475 / 57.500 18:40:10 CT
27 Feb 2015
SEP 2018 Show Price Chart - - 67.650 - - - 0 77.650 / 57.650 18:40:10 CT
27 Feb 2015
OCT 2018 Show Price Chart - - 67.840 - - - 0 77.825 / 57.850 18:40:10 CT
27 Feb 2015
NOV 2018 Show Price Chart - - 68.040 - - - 0 78.025 / 58.050 18:40:10 CT
27 Feb 2015
DEC 2018 Show Price Chart - - 68.250 - - - 0 78.250 / 58.250 18:40:11 CT
27 Feb 2015
JAN 2019 Show Price Chart - - 68.320 - - - 0 78.300 / 58.325 18:40:10 CT
27 Feb 2015
FEB 2019 Show Price Chart - - 68.400 - - - 0 78.400 / 58.400 18:40:10 CT
27 Feb 2015
MAR 2019 Show Price Chart - - 68.490 - - - 0 78.475 / 58.500 18:40:10 CT
27 Feb 2015
APR 2019 Show Price Chart - - 68.600 - - - 0 78.600 / 58.600 18:40:10 CT
27 Feb 2015
MAY 2019 Show Price Chart - - 68.730 - - - 0 78.725 / 58.750 18:40:10 CT
27 Feb 2015
JUN 2019 Show Price Chart - - 68.880 - - - 0 78.875 / 58.900 18:40:10 CT
27 Feb 2015
JUL 2019 Show Price Chart - - 68.970 - - - 0 78.950 / 58.975 18:40:10 CT
27 Feb 2015
AUG 2019 Show Price Chart - - 69.120 - - - 0 79.100 / 59.125 18:40:10 CT
27 Feb 2015
SEP 2019 Show Price Chart - - 69.280 - - - 0 79.275 / 59.300 18:40:10 CT
27 Feb 2015
OCT 2019 Show Price Chart - - 69.460 - - - 0 79.450 / 59.475 18:40:10 CT
27 Feb 2015
NOV 2019 Show Price Chart - - 69.660 - - - 0 79.650 / 59.675 18:40:10 CT
27 Feb 2015
DEC 2019 Show Price Chart - - 69.880 - - - 0 79.875 / 59.900 18:40:11 CT
27 Feb 2015
JAN 2020 Show Price Chart - - 69.960 - - - 0 79.950 / 59.975 18:40:10 CT
27 Feb 2015
FEB 2020 Show Price Chart - - 70.040 - - - 0 80.025 / 60.050 18:40:10 CT
27 Feb 2015
MAR 2020 Show Price Chart - - 70.140 - - - 0 80.125 / 60.150 18:40:10 CT
27 Feb 2015
APR 2020 Show Price Chart - - 70.250 - - - 0 80.250 / 60.250 18:40:10 CT
27 Feb 2015
MAY 2020 Show Price Chart - - 70.380 - - - 0 80.375 / 60.400 18:40:10 CT
27 Feb 2015
JUN 2020 Show Price Chart - - 70.520 - - - 0 80.500 / 60.525 18:40:10 CT
27 Feb 2015
JUL 2020 Show Price Chart - - 70.590 - - - 0 80.575 / 60.600 18:40:10 CT
27 Feb 2015
AUG 2020 Show Price Chart - - 70.680 - - - 0 80.675 / 60.700 18:40:10 CT
27 Feb 2015
SEP 2020 Show Price Chart - - 70.780 - - - 0 80.775 / 60.800 18:40:10 CT
27 Feb 2015
OCT 2020 Show Price Chart - - 70.900 - - - 0 80.900 / 60.900 18:40:10 CT
27 Feb 2015
NOV 2020 Show Price Chart - - 71.040 - - - 0 81.025 / 61.050 18:40:10 CT
27 Feb 2015
DEC 2020 Show Price Chart - - 71.180 - - - 0 81.175 / 61.200 18:40:11 CT
27 Feb 2015