Asset Class Navigation

E-mini Crude Oil Futures Quotes Globex

    • Market data is delayed by at least 10 minutes.

    • 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 Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
MAY 2017 Show Price Chart 49.425 +1.050 48.375 48.425 49.525 48.375 9,256 58.350 / 38.375 13:54:13 CT
29 Mar 2017
JUN 2017 Show Price Chart 49.875 +0.975 48.900 49.050 50.025 48.925 265 58.900 / 38.900 13:38:09 CT
29 Mar 2017
JUL 2017 Show Price Chart 50.225 +0.950 49.275 49.400 50.225 49.325 40 59.250 / 39.275 12:13:20 CT
29 Mar 2017
AUG 2017 Show Price Chart - - 49.525 - - - 0 59.525 / 39.550 11:55:10 CT
29 Mar 2017
SEP 2017 Show Price Chart 50.375 +0.650 49.725 50.375 50.375 50.375 1 59.725 / 39.750 09:38:58 CT
29 Mar 2017
OCT 2017 Show Price Chart 50.500 +0.600 49.900 50.100 50.500 50.100 3 59.875 / 39.900 09:38:58 CT
29 Mar 2017
NOV 2017 Show Price Chart - - 50.000 - - - 0 60.000 / 40.025 12:58:14 CT
29 Mar 2017
DEC 2017 Show Price Chart 51.100 +1.000 50.100 50.950 51.100 50.950 18 60.100 / 40.125 13:36:06 CT
29 Mar 2017
JAN 2018 Show Price Chart - - 50.175 - - - 4 60.150 / 40.175 10:37:32 CT
29 Mar 2017
FEB 2018 Show Price Chart - - 50.200 - - - 4 60.200 / 40.225 10:47:08 CT
29 Mar 2017
MAR 2018 Show Price Chart - - 50.225 - - - 0 60.225 / 40.250 19:11:45 CT
28 Mar 2017
APR 2018 Show Price Chart - - 50.250 - - - 0 60.225 / 40.250 10:45:13 CT
29 Mar 2017
MAY 2018 Show Price Chart - - 50.250 - - - 0 60.225 / 40.250 19:11:45 CT
28 Mar 2017
JUN 2018 Show Price Chart - - 50.225 - - - 0 60.225 / 40.250 19:11:45 CT
28 Mar 2017
JUL 2018 Show Price Chart - - 50.200 - - - 0 60.200 / 40.200 19:11:51 CT
28 Mar 2017
AUG 2018 Show Price Chart - - 50.150 - - - 0 60.150 / 40.175 19:11:51 CT
28 Mar 2017
SEP 2018 Show Price Chart - - 50.125 - - - 0 60.100 / 40.125 19:11:48 CT
28 Mar 2017
OCT 2018 Show Price Chart - - 50.100 - - - 0 60.075 / 40.100 19:11:51 CT
28 Mar 2017
NOV 2018 Show Price Chart - - 50.075 - - - 0 60.050 / 40.075 19:11:51 CT
28 Mar 2017
DEC 2018 Show Price Chart - - 50.050 - - - 15 60.050 / 40.075 12:58:14 CT
29 Mar 2017
JAN 2019 Show Price Chart - - 50.000 - - - 0 60.000 / 40.000 19:11:51 CT
28 Mar 2017
FEB 2019 Show Price Chart - - 49.950 - - - 0 59.950 / 39.975 19:11:50 CT
28 Mar 2017
MAR 2019 Show Price Chart - - 49.950 - - - 0 59.925 / 39.950 19:11:47 CT
28 Mar 2017
APR 2019 Show Price Chart - - 49.925 - - - 0 59.925 / 39.950 19:11:54 CT
28 Mar 2017
MAY 2019 Show Price Chart - - 49.925 - - - 0 59.900 / 39.925 19:11:57 CT
28 Mar 2017
JUN 2019 Show Price Chart - - 49.950 - - - 0 59.925 / 39.950 19:11:53 CT
28 Mar 2017
JUL 2019 Show Price Chart - - 49.925 - - - 0 59.900 / 39.925 19:11:57 CT
28 Mar 2017
AUG 2019 Show Price Chart - - 49.925 - - - 0 59.900 / 39.925 19:11:59 CT
28 Mar 2017
SEP 2019 Show Price Chart - - 49.950 - - - 0 59.925 / 39.950 19:12:00 CT
28 Mar 2017
OCT 2019 Show Price Chart - - 49.975 - - - 0 59.950 / 39.975 19:11:57 CT
28 Mar 2017
NOV 2019 Show Price Chart - - 50.000 - - - 0 60.000 / 40.025 19:11:57 CT
28 Mar 2017
DEC 2019 Show Price Chart - - 50.050 - - - 0 60.050 / 40.075 19:11:58 CT
28 Mar 2017
JAN 2020 Show Price Chart - - 50.050 - - - 0 60.050 / 40.050 19:11:53 CT
28 Mar 2017
FEB 2020 Show Price Chart - - 50.050 - - - 0 60.050 / 40.075 19:11:53 CT
28 Mar 2017
MAR 2020 Show Price Chart - - 50.075 - - - 0 60.075 / 40.100 19:11:53 CT
28 Mar 2017
APR 2020 Show Price Chart - - 50.100 - - - 0 60.100 / 40.100 19:11:53 CT
28 Mar 2017
MAY 2020 Show Price Chart - - 50.125 - - - 0 60.125 / 40.150 19:11:54 CT
28 Mar 2017
JUN 2020 Show Price Chart - - 50.200 - - - 0 60.175 / 40.200 19:11:54 CT
28 Mar 2017
JUL 2020 Show Price Chart - - 50.200 - - - 0 60.175 / 40.200 19:11:54 CT
28 Mar 2017
AUG 2020 Show Price Chart - - 50.225 - - - 0 60.200 / 40.225 19:11:53 CT
28 Mar 2017
SEP 2020 Show Price Chart - - 50.250 - - - 0 60.250 / 40.275 19:11:56 CT
28 Mar 2017
OCT 2020 Show Price Chart - - 50.300 - - - 0 60.300 / 40.325 19:11:57 CT
28 Mar 2017
NOV 2020 Show Price Chart - - 50.375 - - - 0 60.375 / 40.400 19:11:57 CT
28 Mar 2017
DEC 2020 Show Price Chart - - 50.475 - - - 0 60.450 / 40.475 19:11:53 CT
28 Mar 2017
JAN 2021 Show Price Chart - - 50.500 - - - 0 60.500 / 40.500 19:11:46 CT
28 Mar 2017
FEB 2021 Show Price Chart - - 50.550 - - - 0 60.550 / 40.550 19:11:46 CT
28 Mar 2017
MAR 2021 Show Price Chart - - 50.600 - - - 0 60.600 / 40.625 19:11:46 CT
28 Mar 2017
APR 2021 Show Price Chart - - 50.700 - - - 0 60.700 / 40.700 19:11:46 CT
28 Mar 2017
MAY 2021 Show Price Chart - - 50.800 - - - 0 60.800 / 40.800 19:11:51 CT
28 Mar 2017
JUN 2021 Show Price Chart - - 50.925 - - - 0 60.900 / 40.925 19:11:50 CT
28 Mar 2017
JUL 2021 Show Price Chart - - 50.950 - - - 0 60.925 / 40.950 19:11:50 CT
28 Mar 2017
AUG 2021 Show Price Chart - - 51.000 - - - 0 60.975 / 41.000 19:11:51 CT
28 Mar 2017
SEP 2021 Show Price Chart - - 51.075 - - - 0 61.050 / 41.075 19:11:51 CT
28 Mar 2017
OCT 2021 Show Price Chart - - 51.150 - - - 0 61.150 / 41.175 19:11:51 CT
28 Mar 2017
NOV 2021 Show Price Chart - - 51.275 - - - 0 61.250 / 41.275 19:11:55 CT
28 Mar 2017
DEC 2021 Show Price Chart - - 51.400 - - - 0 61.400 / 41.400 19:11:54 CT
28 Mar 2017
JAN 2022 Show Price Chart - - 51.450 - - - 0 61.450 / 41.475 19:12:17 CT
28 Mar 2017
FEB 2022 Show Price Chart - - 51.525 - - - 0 61.500 / 41.525 19:12:18 CT
28 Mar 2017
MAR 2022 Show Price Chart - - 51.600 - - - 0 61.575 / 41.600 19:11:18 CT
28 Mar 2017
APR 2022 Show Price Chart - - 51.675 - - - 0 61.650 / 41.675 19:11:26 CT
28 Mar 2017
MAY 2022 Show Price Chart - - 51.775 - - - 0 61.750 / 41.775 19:11:29 CT
28 Mar 2017
JUN 2022 Show Price Chart - - 51.900 - - - 0 61.875 / 41.900 19:11:37 CT
28 Mar 2017
JUL 2022 Show Price Chart - - 51.925 - - - 0 61.900 / 41.925 19:11:37 CT
28 Mar 2017
AUG 2022 Show Price Chart - - 51.975 - - - 0 61.950 / 41.975 19:11:36 CT
28 Mar 2017
SEP 2022 Show Price Chart - - 52.050 - - - 0 62.050 / 42.050 19:11:41 CT
28 Mar 2017
OCT 2022 Show Price Chart - - 52.150 - - - 0 62.150 / 42.150 19:11:16 CT
28 Mar 2017
NOV 2022 Show Price Chart - - 52.250 - - - 0 62.250 / 42.275 19:11:16 CT
28 Mar 2017
DEC 2022 Show Price Chart - - 52.400 - - - 0 62.400 / 42.400 19:11:25 CT
28 Mar 2017