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
MAR 2015 Show Price Chart 45.125 -0.475 45.600 45.275 45.300 44.225 1,374 55.575 / 35.600 02:12:13 CT
26 Jan 2015
APR 2015 Show Price Chart 45.875 a -0.450 46.325 46.000 46.000 45.000 114 56.300 / 36.325 02:11:03 CT
26 Jan 2015
MAY 2015 Show Price Chart 46.550 -0.750 47.300 46.675 46.675 46.550 14 57.300 / 37.325 02:09:58 CT
26 Jan 2015
JUN 2015 Show Price Chart 48.000 -0.350 48.350 48.000 48.000 47.525 4 58.325 / 38.350 01:16:24 CT
26 Jan 2015
JUL 2015 Show Price Chart 49.175 a -0.200 49.375 - - 49.175 a 8 59.375 / 39.400 01:25:39 CT
26 Jan 2015
AUG 2015 Show Price Chart 50.200 a -0.150 50.350 - - 50.200 a 8 60.350 / 40.350 01:25:39 CT
26 Jan 2015
SEP 2015 Show Price Chart 51.175 a -0.050 51.225 - - 51.175 a 0 61.225 / 41.250 01:16:24 CT
26 Jan 2015
OCT 2015 Show Price Chart - - 51.975 - - - 2 61.975 / 42.000 01:16:24 CT
26 Jan 2015
NOV 2015 Show Price Chart - - 52.700 - - - 4 62.675 / 42.700 01:16:24 CT
26 Jan 2015
DEC 2015 Show Price Chart 53.200 a -0.175 53.375 - - 53.200 a 2 63.375 / 43.400 01:16:24 CT
26 Jan 2015
JAN 2016 Show Price Chart - - 53.950 - - - 0 63.950 / 43.975 01:16:24 CT
26 Jan 2015
FEB 2016 Show Price Chart - - 54.525 - - - 0 64.500 / 44.525 01:16:24 CT
26 Jan 2015
MAR 2016 Show Price Chart - - 55.050 - - - 0 65.050 / 45.075 01:16:24 CT
26 Jan 2015
APR 2016 Show Price Chart - - 55.600 - - - 0 65.600 / 45.600 17:00:00 CT
25 Jan 2015
MAY 2016 Show Price Chart - - 56.125 - - - 0 66.100 / 46.125 17:00:00 CT
25 Jan 2015
JUN 2016 Show Price Chart - - 56.650 - - - 0 66.650 / 46.650 01:16:24 CT
26 Jan 2015
JUL 2016 Show Price Chart - - 57.075 - - - 0 67.075 / 47.100 17:00:00 CT
25 Jan 2015
AUG 2016 Show Price Chart - - 57.525 - - - 0 67.525 / 47.550 17:00:00 CT
25 Jan 2015
SEP 2016 Show Price Chart - - 57.950 - - - 0 67.950 / 47.975 17:00:00 CT
25 Jan 2015
OCT 2016 Show Price Chart - - 58.400 - - - 0 68.400 / 48.400 17:00:00 CT
25 Jan 2015
NOV 2016 Show Price Chart - - 58.850 - - - 0 68.825 / 48.850 17:00:00 CT
25 Jan 2015
DEC 2016 Show Price Chart - - 59.275 - - - 0 69.250 / 49.275 01:16:24 CT
26 Jan 2015
JAN 2017 Show Price Chart - - 59.550 - - - 0 69.525 / 49.550 17:00:00 CT
25 Jan 2015
FEB 2017 Show Price Chart - - 59.850 - - - 0 69.825 / 49.850 17:00:00 CT
25 Jan 2015
MAR 2017 Show Price Chart - - 60.150 - - - 0 70.150 / 50.175 17:00:00 CT
25 Jan 2015
APR 2017 Show Price Chart - - 60.500 - - - 0 70.500 / 50.500 17:00:00 CT
25 Jan 2015
MAY 2017 Show Price Chart - - 60.850 - - - 0 70.825 / 50.850 17:00:00 CT
25 Jan 2015
JUN 2017 Show Price Chart - - 61.200 - - - 0 71.200 / 51.200 17:00:00 CT
25 Jan 2015
JUL 2017 Show Price Chart - - 61.400 - - - 0 71.400 / 51.400 17:00:00 CT
25 Jan 2015
AUG 2017 Show Price Chart - - 61.650 - - - 0 71.625 / 51.650 17:00:00 CT
25 Jan 2015
SEP 2017 Show Price Chart - - 61.900 - - - 0 71.875 / 51.900 17:00:00 CT
25 Jan 2015
OCT 2017 Show Price Chart - - 62.150 - - - 0 72.150 / 52.150 17:00:00 CT
25 Jan 2015
NOV 2017 Show Price Chart - - 62.425 - - - 0 72.400 / 52.425 17:00:00 CT
25 Jan 2015
DEC 2017 Show Price Chart - - 62.700 - - - 0 72.700 / 52.725 17:00:00 CT
25 Jan 2015
JAN 2018 Show Price Chart - - 62.800 - - - 0 72.800 / 52.825 17:00:00 CT
25 Jan 2015
FEB 2018 Show Price Chart - - 62.950 - - - 0 72.925 / 52.950 17:00:00 CT
25 Jan 2015
MAR 2018 Show Price Chart - - 63.075 - - - 0 73.075 / 53.100 17:00:00 CT
25 Jan 2015
APR 2018 Show Price Chart - - 63.250 - - - 0 73.250 / 53.250 17:00:00 CT
25 Jan 2015
MAY 2018 Show Price Chart - - 63.425 - - - 0 73.425 / 53.450 17:00:00 CT
25 Jan 2015
JUN 2018 Show Price Chart - - 63.625 - - - 0 73.625 / 53.650 17:00:00 CT
25 Jan 2015
JUL 2018 Show Price Chart - - 63.725 - - - 0 73.725 / 53.750 17:00:00 CT
25 Jan 2015
AUG 2018 Show Price Chart - - 63.850 - - - 0 73.850 / 53.875 17:00:00 CT
25 Jan 2015
SEP 2018 Show Price Chart - - 64.000 - - - 0 74.000 / 54.025 17:00:00 CT
25 Jan 2015
OCT 2018 Show Price Chart - - 64.175 - - - 0 74.175 / 54.200 17:00:00 CT
25 Jan 2015
NOV 2018 Show Price Chart - - 64.375 - - - 0 74.350 / 54.375 17:00:00 CT
25 Jan 2015
DEC 2018 Show Price Chart - - 64.575 - - - 0 74.575 / 54.600 01:16:24 CT
26 Jan 2015
JAN 2019 Show Price Chart - - 64.625 - - - 0 74.600 / 54.625 17:00:00 CT
25 Jan 2015
FEB 2019 Show Price Chart - - 64.675 - - - 0 74.650 / 54.675 17:00:00 CT
25 Jan 2015
MAR 2019 Show Price Chart - - 64.725 - - - 0 74.725 / 54.750 17:00:00 CT
25 Jan 2015
APR 2019 Show Price Chart - - 64.800 - - - 0 74.800 / 54.800 17:00:00 CT
25 Jan 2015
MAY 2019 Show Price Chart - - 64.900 - - - 0 74.875 / 54.900 17:00:00 CT
25 Jan 2015
JUN 2019 Show Price Chart - - 65.000 - - - 0 74.975 / 55.000 17:00:00 CT
25 Jan 2015
JUL 2019 Show Price Chart - - 65.025 - - - 0 75.000 / 55.025 17:00:00 CT
25 Jan 2015
AUG 2019 Show Price Chart - - 65.125 - - - 0 75.100 / 55.125 17:00:00 CT
25 Jan 2015
SEP 2019 Show Price Chart - - 65.225 - - - 0 75.225 / 55.250 17:00:00 CT
25 Jan 2015
OCT 2019 Show Price Chart - - 65.350 - - - 0 75.350 / 55.375 17:00:00 CT
25 Jan 2015
NOV 2019 Show Price Chart - - 65.500 - - - 0 75.500 / 55.525 17:00:00 CT
25 Jan 2015
DEC 2019 Show Price Chart - - 65.675 - - - 0 75.675 / 55.700 01:16:24 CT
26 Jan 2015
JAN 2020 Show Price Chart - - 65.700 - - - 0 75.700 / 55.725 17:00:00 CT
25 Jan 2015
FEB 2020 Show Price Chart - - 65.750 - - - 0 75.725 / 55.750 17:00:00 CT
25 Jan 2015
MAR 2020 Show Price Chart - - 65.800 - - - 0 75.775 / 55.800 17:00:00 CT
25 Jan 2015
APR 2020 Show Price Chart - - 65.850 - - - 0 75.825 / 55.850 17:00:00 CT
25 Jan 2015
MAY 2020 Show Price Chart - - 65.900 - - - 0 75.900 / 55.900 17:00:00 CT
25 Jan 2015
JUN 2020 Show Price Chart - - 65.975 - - - 0 75.975 / 56.000 17:00:00 CT
25 Jan 2015
JUL 2020 Show Price Chart - - 66.000 - - - 0 76.000 / 56.000 17:00:00 CT
25 Jan 2015
AUG 2020 Show Price Chart - - 66.050 - - - 0 76.025 / 56.050 17:00:00 CT
25 Jan 2015
SEP 2020 Show Price Chart - - 66.075 - - - 0 76.075 / 56.100 17:00:00 CT
25 Jan 2015
OCT 2020 Show Price Chart - - 66.125 - - - 0 76.125 / 56.150 17:00:00 CT
25 Jan 2015
NOV 2020 Show Price Chart - - 66.200 - - - 0 76.200 / 56.200 17:00:00 CT
25 Jan 2015
DEC 2020 Show Price Chart - - 66.275 - - - 0 76.275 / 56.300 17:00:00 CT
25 Jan 2015