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
JUN 2017 Show Price Chart 49.450 +0.225 49.225 49.200 49.550 49.150 1,454 59.225 / 39.250 05:20:40 CT
25 Apr 2017
JUL 2017 Show Price Chart 49.625 +0.050 49.575 49.600 49.850 49.550 45 59.575 / 39.600 04:46:11 CT
25 Apr 2017
AUG 2017 Show Price Chart 49.800 -0.100 49.900 50.100 50.100 49.800 3 59.875 / 39.900 03:16:45 CT
25 Apr 2017
SEP 2017 Show Price Chart - - 50.175 - - - 0 60.150 / 40.175 20:34:37 CT
24 Apr 2017
OCT 2017 Show Price Chart - - 50.425 - - - 0 60.400 / 40.425 02:06:27 CT
25 Apr 2017
NOV 2017 Show Price Chart - - 50.625 - - - 0 60.625 / 40.650 20:03:35 CT
24 Apr 2017
DEC 2017 Show Price Chart - - 50.800 - - - 4 60.800 / 40.825 02:18:27 CT
25 Apr 2017
JAN 2018 Show Price Chart - - 50.950 - - - 4 60.925 / 40.950 02:18:27 CT
25 Apr 2017
FEB 2018 Show Price Chart - - 51.025 - - - 0 61.025 / 41.050 02:06:00 CT
25 Apr 2017
MAR 2018 Show Price Chart - - 51.075 - - - 0 61.075 / 41.100 20:03:14 CT
24 Apr 2017
APR 2018 Show Price Chart - - 51.100 - - - 0 61.100 / 41.125 20:25:48 CT
24 Apr 2017
MAY 2018 Show Price Chart - - 51.100 - - - 0 61.100 / 41.125 20:03:14 CT
24 Apr 2017
JUN 2018 Show Price Chart - - 51.100 - - - 0 61.100 / 41.100 02:06:27 CT
25 Apr 2017
JUL 2018 Show Price Chart - - 51.050 - - - 0 61.050 / 41.075 20:03:20 CT
24 Apr 2017
AUG 2018 Show Price Chart - - 51.025 - - - 0 61.000 / 41.025 20:03:20 CT
24 Apr 2017
SEP 2018 Show Price Chart - - 51.000 - - - 0 60.975 / 41.000 20:03:17 CT
24 Apr 2017
OCT 2018 Show Price Chart - - 50.950 - - - 0 60.950 / 40.975 20:03:20 CT
24 Apr 2017
NOV 2018 Show Price Chart - - 50.950 - - - 0 60.925 / 40.950 20:03:20 CT
24 Apr 2017
DEC 2018 Show Price Chart - - 50.950 - - - 0 60.925 / 40.950 03:15:10 CT
25 Apr 2017
JAN 2019 Show Price Chart - - 50.900 - - - 0 60.900 / 40.900 20:03:21 CT
24 Apr 2017
FEB 2019 Show Price Chart - - 50.875 - - - 0 60.850 / 40.875 20:03:19 CT
24 Apr 2017
MAR 2019 Show Price Chart - - 50.850 - - - 0 60.825 / 40.850 20:03:16 CT
24 Apr 2017
APR 2019 Show Price Chart - - 50.825 - - - 0 60.800 / 40.825 20:03:23 CT
24 Apr 2017
MAY 2019 Show Price Chart - - 50.825 - - - 0 60.825 / 40.850 20:03:26 CT
24 Apr 2017
JUN 2019 Show Price Chart - - 50.850 - - - 0 60.850 / 40.850 20:03:22 CT
24 Apr 2017
JUL 2019 Show Price Chart - - 50.850 - - - 0 60.850 / 40.850 20:03:26 CT
24 Apr 2017
AUG 2019 Show Price Chart - - 50.875 - - - 0 60.850 / 40.875 20:03:28 CT
24 Apr 2017
SEP 2019 Show Price Chart - - 50.900 - - - 0 60.900 / 40.900 20:03:30 CT
24 Apr 2017
OCT 2019 Show Price Chart - - 50.925 - - - 0 60.925 / 40.950 20:03:27 CT
24 Apr 2017
NOV 2019 Show Price Chart - - 50.975 - - - 0 60.950 / 40.975 20:03:26 CT
24 Apr 2017
DEC 2019 Show Price Chart - - 51.025 - - - 0 61.025 / 41.050 20:03:27 CT
24 Apr 2017
JAN 2020 Show Price Chart - - 51.025 - - - 0 61.000 / 41.025 20:03:22 CT
24 Apr 2017
FEB 2020 Show Price Chart - - 51.025 - - - 0 61.025 / 41.050 20:03:22 CT
24 Apr 2017
MAR 2020 Show Price Chart - - 51.050 - - - 0 61.050 / 41.050 20:03:22 CT
24 Apr 2017
APR 2020 Show Price Chart - - 51.075 - - - 0 61.075 / 41.100 20:03:22 CT
24 Apr 2017
MAY 2020 Show Price Chart - - 51.125 - - - 0 61.125 / 41.150 20:03:23 CT
24 Apr 2017
JUN 2020 Show Price Chart - - 51.200 - - - 0 61.175 / 41.200 20:03:23 CT
24 Apr 2017
JUL 2020 Show Price Chart - - 51.175 - - - 0 61.175 / 41.200 20:03:23 CT
24 Apr 2017
AUG 2020 Show Price Chart - - 51.200 - - - 0 61.200 / 41.200 20:03:22 CT
24 Apr 2017
SEP 2020 Show Price Chart - - 51.250 - - - 0 61.225 / 41.250 20:03:25 CT
24 Apr 2017
OCT 2020 Show Price Chart - - 51.300 - - - 0 61.300 / 41.300 20:03:26 CT
24 Apr 2017
NOV 2020 Show Price Chart - - 51.375 - - - 0 61.375 / 41.400 20:03:26 CT
24 Apr 2017
DEC 2020 Show Price Chart - - 51.475 - - - 0 61.475 / 41.500 20:03:22 CT
24 Apr 2017
JAN 2021 Show Price Chart - - 51.500 - - - 0 61.500 / 41.525 20:03:16 CT
24 Apr 2017
FEB 2021 Show Price Chart - - 51.550 - - - 0 61.550 / 41.575 20:03:16 CT
24 Apr 2017
MAR 2021 Show Price Chart - - 51.625 - - - 0 61.600 / 41.625 20:03:16 CT
24 Apr 2017
APR 2021 Show Price Chart - - 51.700 - - - 0 61.700 / 41.700 20:03:16 CT
24 Apr 2017
MAY 2021 Show Price Chart - - 51.800 - - - 0 61.800 / 41.825 20:03:20 CT
24 Apr 2017
JUN 2021 Show Price Chart - - 51.950 - - - 0 61.925 / 41.950 20:03:19 CT
24 Apr 2017
JUL 2021 Show Price Chart - - 51.950 - - - 0 61.950 / 41.950 20:03:19 CT
24 Apr 2017
AUG 2021 Show Price Chart - - 52.000 - - - 0 62.000 / 42.000 20:03:21 CT
24 Apr 2017
SEP 2021 Show Price Chart - - 52.075 - - - 0 62.075 / 42.100 20:03:21 CT
24 Apr 2017
OCT 2021 Show Price Chart - - 52.175 - - - 0 62.175 / 42.200 20:03:21 CT
24 Apr 2017
NOV 2021 Show Price Chart - - 52.300 - - - 0 62.275 / 42.300 20:03:24 CT
24 Apr 2017
DEC 2021 Show Price Chart - - 52.425 - - - 0 62.425 / 42.450 20:03:23 CT
24 Apr 2017
JAN 2022 Show Price Chart - - 52.475 - - - 0 62.475 / 42.500 20:03:46 CT
24 Apr 2017
FEB 2022 Show Price Chart - - 52.550 - - - 0 62.525 / 42.550 20:03:47 CT
24 Apr 2017
MAR 2022 Show Price Chart - - 52.625 - - - 0 62.600 / 42.625 20:02:48 CT
24 Apr 2017
APR 2022 Show Price Chart - - 52.700 - - - 0 62.700 / 42.725 20:02:56 CT
24 Apr 2017
MAY 2022 Show Price Chart - - 52.825 - - - 0 62.800 / 42.825 20:02:58 CT
24 Apr 2017
JUN 2022 Show Price Chart - - 52.950 - - - 0 62.925 / 42.950 20:03:06 CT
24 Apr 2017
JUL 2022 Show Price Chart - - 52.975 - - - 0 62.975 / 43.000 20:03:06 CT
24 Apr 2017
AUG 2022 Show Price Chart - - 53.050 - - - 0 63.025 / 43.050 20:03:06 CT
24 Apr 2017
SEP 2022 Show Price Chart - - 53.125 - - - 0 63.125 / 43.150 20:03:11 CT
24 Apr 2017
OCT 2022 Show Price Chart - - 53.225 - - - 0 63.225 / 43.250 20:02:46 CT
24 Apr 2017
NOV 2022 Show Price Chart - - 53.350 - - - 0 63.350 / 43.350 20:02:45 CT
24 Apr 2017
DEC 2022 Show Price Chart - - 53.500 - - - 0 63.475 / 43.500 20:02:55 CT
24 Apr 2017