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
DEC 2017 Show Price Chart 51.875 +0.375 51.500 51.575 51.950 50.875 10,104 56.500 / 46.525 14:22:32 CT
20 Oct 2017
JAN 2018 Show Price Chart 52.100 +0.375 51.725 51.800 52.150 51.100 117 56.725 / 46.750 14:15:19 CT
20 Oct 2017
FEB 2018 Show Price Chart 51.650 -0.225 51.875 51.800 51.800 51.400 5 56.850 / 46.875 13:29:33 CT
20 Oct 2017
MAR 2018 Show Price Chart - - 51.975 - - - 0 56.950 / 46.975 13:30:40 CT
20 Oct 2017
APR 2018 Show Price Chart - - 52.000 - - - 0 57.000 / 47.025 13:28:21 CT
20 Oct 2017
MAY 2018 Show Price Chart - - 52.000 - - - 0 57.000 / 47.000 18:20:45 CT
19 Oct 2017
JUN 2018 Show Price Chart 52.175 +0.225 51.950 51.825 52.175 51.600 6 56.925 / 46.950 13:38:06 CT
20 Oct 2017
JUL 2018 Show Price Chart 52.050 +0.200 51.850 51.525 52.050 51.525 4 56.825 / 46.850 13:28:02 CT
20 Oct 2017
AUG 2018 Show Price Chart - - 51.725 - - - 0 56.725 / 46.750 13:18:55 CT
20 Oct 2017
SEP 2018 Show Price Chart - - 51.625 - - - 0 56.600 / 46.625 09:32:04 CT
20 Oct 2017
OCT 2018 Show Price Chart - - 51.500 - - - 0 56.500 / 46.525 13:28:16 CT
20 Oct 2017
NOV 2018 Show Price Chart - - 51.400 - - - 0 56.400 / 46.425 13:17:43 CT
20 Oct 2017
DEC 2018 Show Price Chart - - 51.300 - - - 0 56.300 / 46.325 13:29:36 CT
20 Oct 2017
JAN 2019 Show Price Chart - - 51.175 - - - 0 56.150 / 46.175 18:20:52 CT
19 Oct 2017
FEB 2019 Show Price Chart - - 51.050 - - - 0 56.050 / 46.050 18:20:50 CT
19 Oct 2017
MAR 2019 Show Price Chart - - 50.950 - - - 0 55.925 / 45.950 18:20:47 CT
19 Oct 2017
APR 2019 Show Price Chart - - 50.850 - - - 0 55.850 / 45.850 18:20:55 CT
19 Oct 2017
MAY 2019 Show Price Chart - - 50.775 - - - 0 55.750 / 45.775 18:20:58 CT
19 Oct 2017
JUN 2019 Show Price Chart - - 50.725 - - - 0 55.700 / 45.725 13:38:06 CT
20 Oct 2017
JUL 2019 Show Price Chart - - 50.625 - - - 0 55.625 / 45.650 18:20:58 CT
19 Oct 2017
AUG 2019 Show Price Chart - - 50.550 - - - 0 55.525 / 45.550 18:21:00 CT
19 Oct 2017
SEP 2019 Show Price Chart - - 50.475 - - - 0 55.450 / 45.475 18:21:02 CT
19 Oct 2017
OCT 2019 Show Price Chart - - 50.425 - - - 0 55.400 / 45.425 18:20:58 CT
19 Oct 2017
NOV 2019 Show Price Chart - - 50.375 - - - 0 55.375 / 45.400 18:20:58 CT
19 Oct 2017
DEC 2019 Show Price Chart - - 50.350 - - - 0 55.350 / 45.350 13:38:06 CT
20 Oct 2017
JAN 2020 Show Price Chart - - 50.275 - - - 0 55.250 / 45.275 18:20:53 CT
19 Oct 2017
FEB 2020 Show Price Chart - - 50.200 - - - 0 55.200 / 45.200 18:20:53 CT
19 Oct 2017
MAR 2020 Show Price Chart - - 50.150 - - - 0 55.125 / 45.150 18:20:53 CT
19 Oct 2017
APR 2020 Show Price Chart - - 50.100 - - - 0 55.075 / 45.100 18:20:53 CT
19 Oct 2017
MAY 2020 Show Price Chart - - 50.050 - - - 0 55.025 / 45.050 18:20:54 CT
19 Oct 2017
JUN 2020 Show Price Chart - - 50.000 - - - 0 55.000 / 45.025 18:20:54 CT
19 Oct 2017
JUL 2020 Show Price Chart - - 49.950 - - - 0 54.950 / 44.950 18:20:54 CT
19 Oct 2017
AUG 2020 Show Price Chart - - 49.925 - - - 0 54.900 / 44.925 18:20:53 CT
19 Oct 2017
SEP 2020 Show Price Chart - - 49.900 - - - 0 54.900 / 44.900 18:20:57 CT
19 Oct 2017
OCT 2020 Show Price Chart - - 49.900 - - - 0 54.875 / 44.900 18:20:58 CT
19 Oct 2017
NOV 2020 Show Price Chart - - 49.900 - - - 0 54.875 / 44.900 18:20:58 CT
19 Oct 2017
DEC 2020 Show Price Chart - - 49.900 - - - 0 54.875 / 44.900 18:20:54 CT
19 Oct 2017
JAN 2021 Show Price Chart - - 49.850 - - - 0 54.825 / 44.850 18:20:46 CT
19 Oct 2017
FEB 2021 Show Price Chart - - 49.800 - - - 0 54.800 / 44.825 18:20:47 CT
19 Oct 2017
MAR 2021 Show Price Chart - - 49.775 - - - 0 54.775 / 44.800 18:20:47 CT
19 Oct 2017
APR 2021 Show Price Chart - - 49.750 - - - 0 54.750 / 44.775 18:20:46 CT
19 Oct 2017
MAY 2021 Show Price Chart - - 49.750 - - - 0 54.750 / 44.775 18:20:51 CT
19 Oct 2017
JUN 2021 Show Price Chart - - 49.775 - - - 0 54.775 / 44.800 18:20:50 CT
19 Oct 2017
JUL 2021 Show Price Chart - - 49.725 - - - 0 54.725 / 44.750 18:20:50 CT
19 Oct 2017
AUG 2021 Show Price Chart - - 49.700 - - - 0 54.700 / 44.725 18:20:52 CT
19 Oct 2017
SEP 2021 Show Price Chart - - 49.700 - - - 0 54.700 / 44.700 18:20:52 CT
19 Oct 2017
OCT 2021 Show Price Chart - - 49.700 - - - 0 54.700 / 44.725 18:20:52 CT
19 Oct 2017
NOV 2021 Show Price Chart - - 49.725 - - - 0 54.725 / 44.750 18:20:55 CT
19 Oct 2017
DEC 2021 Show Price Chart - - 49.775 - - - 0 54.750 / 44.775 18:20:55 CT
19 Oct 2017
JAN 2022 Show Price Chart - - 49.750 - - - 0 54.750 / 44.750 18:21:20 CT
19 Oct 2017
FEB 2022 Show Price Chart - - 49.750 - - - 0 54.725 / 44.750 18:21:21 CT
19 Oct 2017
MAR 2022 Show Price Chart - - 49.725 - - - 0 54.725 / 44.750 18:20:16 CT
19 Oct 2017
APR 2022 Show Price Chart - - 49.725 - - - 0 54.725 / 44.750 18:20:24 CT
19 Oct 2017
MAY 2022 Show Price Chart - - 49.775 - - - 0 54.750 / 44.775 18:20:27 CT
19 Oct 2017
JUN 2022 Show Price Chart - - 49.825 - - - 0 54.825 / 44.850 18:20:36 CT
19 Oct 2017
JUL 2022 Show Price Chart - - 49.800 - - - 0 54.800 / 44.825 18:20:36 CT
19 Oct 2017
AUG 2022 Show Price Chart - - 49.800 - - - 0 54.800 / 44.800 18:20:35 CT
19 Oct 2017
SEP 2022 Show Price Chart - - 49.800 - - - 0 54.800 / 44.825 18:20:41 CT
19 Oct 2017
OCT 2022 Show Price Chart - - 49.850 - - - 0 54.825 / 44.850 18:20:13 CT
19 Oct 2017
NOV 2022 Show Price Chart - - 49.900 - - - 0 54.900 / 44.900 18:20:13 CT
19 Oct 2017
DEC 2022 Show Price Chart - - 49.975 - - - 0 54.950 / 44.975 18:20:23 CT
19 Oct 2017