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.
Month Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
NOV 2016 Show Price Chart 48.100 +0.275 47.825 47.725 48.250 47.050 8,124 57.825 / 37.850 10:01:36 CT
30 Sep 2016
DEC 2016 Show Price Chart 48.725 +0.325 48.400 48.325 48.800 47.625 404 58.400 / 38.400 10:01:22 CT
30 Sep 2016
JAN 2017 Show Price Chart 49.250 +0.275 48.975 48.925 49.375 48.225 26 58.950 / 38.975 09:41:32 CT
30 Sep 2016
FEB 2017 Show Price Chart - - 49.500 - - - 4 59.475 / 39.500 08:26:54 CT
30 Sep 2016
MAR 2017 Show Price Chart - - 49.975 - - - 4 59.950 / 39.975 09:47:03 CT
30 Sep 2016
APR 2017 Show Price Chart - - 50.375 - - - 2 60.350 / 40.375 08:30:43 CT
30 Sep 2016
MAY 2017 Show Price Chart - - 50.700 - - - 2 60.700 / 40.700 08:30:43 CT
30 Sep 2016
JUN 2017 Show Price Chart - - 50.950 - - - 4 60.950 / 40.975 09:47:03 CT
30 Sep 2016
JUL 2017 Show Price Chart - - 51.200 - - - 4 61.175 / 41.200 09:47:02 CT
30 Sep 2016
AUG 2017 Show Price Chart - - 51.400 - - - 0 61.375 / 41.400 09:47:02 CT
30 Sep 2016
SEP 2017 Show Price Chart - - 51.575 - - - 0 61.550 / 41.575 09:46:30 CT
30 Sep 2016
OCT 2017 Show Price Chart - - 51.750 - - - 0 61.725 / 41.750 09:46:51 CT
30 Sep 2016
NOV 2017 Show Price Chart - - 51.925 - - - 0 61.900 / 41.925 18:00:42 CT
29 Sep 2016
DEC 2017 Show Price Chart 52.000 -0.100 52.100 52.000 52.000 52.000 1 62.100 / 42.125 09:47:02 CT
30 Sep 2016
JAN 2018 Show Price Chart - - 52.250 - - - 0 62.225 / 42.250 18:00:27 CT
29 Sep 2016
FEB 2018 Show Price Chart - - 52.375 - - - 0 62.350 / 42.375 18:00:27 CT
29 Sep 2016
MAR 2018 Show Price Chart - - 52.500 - - - 0 62.500 / 42.525 18:00:27 CT
29 Sep 2016
APR 2018 Show Price Chart - - 52.650 - - - 0 62.625 / 42.650 18:00:27 CT
29 Sep 2016
MAY 2018 Show Price Chart - - 52.775 - - - 0 62.750 / 42.775 18:00:27 CT
29 Sep 2016
JUN 2018 Show Price Chart - - 52.900 - - - 0 62.900 / 42.925 18:00:27 CT
29 Sep 2016
JUL 2018 Show Price Chart - - 53.025 - - - 0 63.000 / 43.025 18:00:31 CT
29 Sep 2016
AUG 2018 Show Price Chart - - 53.150 - - - 0 63.125 / 43.150 18:00:31 CT
29 Sep 2016
SEP 2018 Show Price Chart - - 53.275 - - - 0 63.250 / 43.275 18:00:30 CT
29 Sep 2016
OCT 2018 Show Price Chart - - 53.400 - - - 0 63.400 / 43.400 18:00:32 CT
29 Sep 2016
NOV 2018 Show Price Chart - - 53.550 - - - 0 63.550 / 43.550 18:00:32 CT
29 Sep 2016
DEC 2018 Show Price Chart - - 53.700 - - - 0 63.700 / 43.725 09:47:02 CT
30 Sep 2016
JAN 2019 Show Price Chart - - 53.775 - - - 0 63.750 / 43.775 18:00:32 CT
29 Sep 2016
FEB 2019 Show Price Chart - - 53.825 - - - 0 63.825 / 43.850 18:00:31 CT
29 Sep 2016
MAR 2019 Show Price Chart - - 53.900 - - - 0 63.900 / 43.925 18:00:29 CT
29 Sep 2016
APR 2019 Show Price Chart - - 54.000 - - - 0 63.975 / 44.000 18:00:34 CT
29 Sep 2016
MAY 2019 Show Price Chart - - 54.100 - - - 0 64.100 / 44.100 18:00:36 CT
29 Sep 2016
JUN 2019 Show Price Chart - - 54.225 - - - 0 64.225 / 44.250 18:00:33 CT
29 Sep 2016
JUL 2019 Show Price Chart - - 54.300 - - - 0 64.275 / 44.300 18:00:36 CT
29 Sep 2016
AUG 2019 Show Price Chart - - 54.375 - - - 0 64.375 / 44.400 18:00:37 CT
29 Sep 2016
SEP 2019 Show Price Chart - - 54.500 - - - 0 64.475 / 44.500 18:00:38 CT
29 Sep 2016
OCT 2019 Show Price Chart - - 54.600 - - - 0 64.600 / 44.625 18:00:36 CT
29 Sep 2016
NOV 2019 Show Price Chart - - 54.750 - - - 0 64.750 / 44.750 18:00:36 CT
29 Sep 2016
DEC 2019 Show Price Chart - - 54.900 - - - 0 64.900 / 44.925 18:00:36 CT
29 Sep 2016
JAN 2020 Show Price Chart - - 54.975 - - - 0 64.950 / 44.975 18:00:33 CT
29 Sep 2016
FEB 2020 Show Price Chart - - 55.050 - - - 0 65.050 / 45.050 18:00:33 CT
29 Sep 2016
MAR 2020 Show Price Chart - - 55.150 - - - 0 65.125 / 45.150 18:00:33 CT
29 Sep 2016
APR 2020 Show Price Chart - - 55.250 - - - 0 65.225 / 45.250 18:00:33 CT
29 Sep 2016
MAY 2020 Show Price Chart - - 55.350 - - - 0 65.350 / 45.375 18:00:33 CT
29 Sep 2016
JUN 2020 Show Price Chart - - 55.500 - - - 0 65.500 / 45.500 18:00:33 CT
29 Sep 2016
JUL 2020 Show Price Chart - - 55.525 - - - 0 65.500 / 45.525 18:00:33 CT
29 Sep 2016
AUG 2020 Show Price Chart - - 55.575 - - - 0 65.550 / 45.575 18:00:33 CT
29 Sep 2016
SEP 2020 Show Price Chart - - 55.650 - - - 0 65.650 / 45.675 18:00:35 CT
29 Sep 2016
OCT 2020 Show Price Chart - - 55.775 - - - 0 65.750 / 45.775 18:00:36 CT
29 Sep 2016
NOV 2020 Show Price Chart - - 55.900 - - - 0 65.900 / 45.925 18:00:36 CT
29 Sep 2016
DEC 2020 Show Price Chart - - 56.075 - - - 0 66.050 / 46.075 18:00:33 CT
29 Sep 2016
JAN 2021 Show Price Chart - - 56.125 - - - 0 66.100 / 46.125 18:00:28 CT
29 Sep 2016
FEB 2021 Show Price Chart - - 56.175 - - - 0 66.175 / 46.200 18:00:28 CT
29 Sep 2016
MAR 2021 Show Price Chart - - 56.250 - - - 0 66.250 / 46.275 18:00:28 CT
29 Sep 2016
APR 2021 Show Price Chart - - 56.350 - - - 0 66.350 / 46.375 18:00:28 CT
29 Sep 2016
MAY 2021 Show Price Chart - - 56.475 - - - 0 66.475 / 46.500 18:00:31 CT
29 Sep 2016
JUN 2021 Show Price Chart - - 56.600 - - - 0 66.600 / 46.625 18:00:31 CT
29 Sep 2016
JUL 2021 Show Price Chart - - 56.600 - - - 0 66.600 / 46.625 18:00:31 CT
29 Sep 2016
AUG 2021 Show Price Chart - - 56.650 - - - 0 66.650 / 46.650 18:00:32 CT
29 Sep 2016
SEP 2021 Show Price Chart - - 56.725 - - - 0 66.700 / 46.725 18:00:32 CT
29 Sep 2016
OCT 2021 Show Price Chart - - 56.825 - - - 0 66.800 / 46.825 18:00:32 CT
29 Sep 2016
NOV 2021 Show Price Chart - - 56.950 - - - 0 66.950 / 46.950 18:00:34 CT
29 Sep 2016
DEC 2021 Show Price Chart - - 57.100 - - - 0 67.100 / 47.100 18:00:34 CT
29 Sep 2016