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
MAY 2015 Show Price Chart 50.400 -1.025 51.425 51.025 51.375 50.275 853 61.425 / 41.450 22:22:00 CT
26 Mar 2015
JUN 2015 Show Price Chart 52.025 a -1.025 53.050 52.675 53.000 51.925 54 63.025 / 43.050 22:22:00 CT
26 Mar 2015
JUL 2015 Show Price Chart 53.325 a -0.975 54.300 53.850 54.250 b 53.250 a 3 64.300 / 44.325 22:17:25 CT
26 Mar 2015
AUG 2015 Show Price Chart 54.975 a -0.250 55.225 - - 54.975 a 0 65.225 / 45.250 21:35:20 CT
26 Mar 2015
SEP 2015 Show Price Chart - - 55.925 - - - 0 65.925 / 45.950 17:49:46 CT
26 Mar 2015
OCT 2015 Show Price Chart 56.275 a -0.275 56.550 - - 56.275 a 0 66.525 / 46.550 21:41:55 CT
26 Mar 2015
NOV 2015 Show Price Chart - - 57.150 - - - 14 67.125 / 47.150 22:07:05 CT
26 Mar 2015
DEC 2015 Show Price Chart 57.525 a -0.175 57.700 - - 57.525 a 14 67.700 / 47.700 22:07:05 CT
26 Mar 2015
JAN 2016 Show Price Chart - - 58.150 - - - 0 68.150 / 48.175 17:49:56 CT
26 Mar 2015
FEB 2016 Show Price Chart 58.375 a -0.200 58.575 - - 58.375 a 0 68.550 / 48.575 21:44:35 CT
26 Mar 2015
MAR 2016 Show Price Chart - - 58.950 - - - 0 68.925 / 48.950 17:48:52 CT
26 Mar 2015
APR 2016 Show Price Chart - - 59.275 - - - 0 69.275 / 49.300 17:49:32 CT
26 Mar 2015
MAY 2016 Show Price Chart - - 59.575 - - - 0 69.575 / 49.600 17:49:53 CT
26 Mar 2015
JUN 2016 Show Price Chart - - 59.850 - - - 0 69.850 / 49.850 17:49:38 CT
26 Mar 2015
JUL 2016 Show Price Chart - - 60.075 - - - 0 70.075 / 50.100 17:49:25 CT
26 Mar 2015
AUG 2016 Show Price Chart - - 60.350 - - - 0 70.325 / 50.350 17:48:59 CT
26 Mar 2015
SEP 2016 Show Price Chart - - 60.600 - - - 0 70.600 / 50.625 17:49:06 CT
26 Mar 2015
OCT 2016 Show Price Chart - - 60.900 - - - 0 70.900 / 50.900 17:48:56 CT
26 Mar 2015
NOV 2016 Show Price Chart - - 61.200 - - - 0 71.200 / 51.200 17:49:36 CT
26 Mar 2015
DEC 2016 Show Price Chart - - 61.500 - - - 0 71.500 / 51.500 17:49:05 CT
26 Mar 2015
JAN 2017 Show Price Chart - - 61.650 - - - 0 71.650 / 51.650 17:49:13 CT
26 Mar 2015
FEB 2017 Show Price Chart - - 61.800 - - - 0 71.800 / 51.800 17:48:42 CT
26 Mar 2015
MAR 2017 Show Price Chart - - 61.950 - - - 0 71.950 / 51.950 17:48:44 CT
26 Mar 2015
APR 2017 Show Price Chart - - 62.100 - - - 0 72.100 / 52.125 17:49:12 CT
26 Mar 2015
MAY 2017 Show Price Chart - - 62.275 - - - 0 72.250 / 52.275 17:48:59 CT
26 Mar 2015
JUN 2017 Show Price Chart - - 62.450 - - - 0 72.450 / 52.450 17:49:05 CT
26 Mar 2015
JUL 2017 Show Price Chart - - 62.500 - - - 0 72.500 / 52.525 17:49:01 CT
26 Mar 2015
AUG 2017 Show Price Chart - - 62.650 - - - 0 72.625 / 52.650 17:48:42 CT
26 Mar 2015
SEP 2017 Show Price Chart - - 62.800 - - - 0 72.775 / 52.800 17:48:48 CT
26 Mar 2015
OCT 2017 Show Price Chart - - 62.950 - - - 0 72.950 / 52.950 17:48:44 CT
26 Mar 2015
NOV 2017 Show Price Chart - - 63.100 - - - 0 73.100 / 53.125 17:48:38 CT
26 Mar 2015
DEC 2017 Show Price Chart - - 63.275 - - - 0 73.275 / 53.300 17:48:42 CT
26 Mar 2015
JAN 2018 Show Price Chart - - 63.300 - - - 0 73.300 / 53.325 17:49:57 CT
26 Mar 2015
FEB 2018 Show Price Chart - - 63.375 - - - 0 73.350 / 53.375 17:49:57 CT
26 Mar 2015
MAR 2018 Show Price Chart - - 63.450 - - - 0 73.450 / 53.450 17:49:57 CT
26 Mar 2015
APR 2018 Show Price Chart - - 63.550 - - - 0 73.550 / 53.575 17:49:57 CT
26 Mar 2015
MAY 2018 Show Price Chart - - 63.700 - - - 0 73.675 / 53.700 17:49:57 CT
26 Mar 2015
JUN 2018 Show Price Chart - - 63.850 - - - 0 73.825 / 53.850 17:49:57 CT
26 Mar 2015
JUL 2018 Show Price Chart - - 63.875 - - - 0 73.875 / 53.900 17:49:28 CT
26 Mar 2015
AUG 2018 Show Price Chart - - 63.975 - - - 0 73.975 / 54.000 17:49:28 CT
26 Mar 2015
SEP 2018 Show Price Chart - - 64.100 - - - 0 74.075 / 54.100 17:49:29 CT
26 Mar 2015
OCT 2018 Show Price Chart - - 64.200 - - - 0 74.200 / 54.225 17:49:28 CT
26 Mar 2015
NOV 2018 Show Price Chart - - 64.350 - - - 0 74.350 / 54.375 17:49:28 CT
26 Mar 2015
DEC 2018 Show Price Chart - - 64.525 - - - 0 74.500 / 54.525 17:49:29 CT
26 Mar 2015
JAN 2019 Show Price Chart - - 64.575 - - - 0 74.575 / 54.600 17:48:47 CT
26 Mar 2015
FEB 2019 Show Price Chart - - 64.650 - - - 0 74.625 / 54.650 17:48:46 CT
26 Mar 2015
MAR 2019 Show Price Chart - - 64.700 - - - 0 74.700 / 54.725 17:49:07 CT
26 Mar 2015
APR 2019 Show Price Chart - - 64.800 - - - 0 74.775 / 54.800 17:48:49 CT
26 Mar 2015
MAY 2019 Show Price Chart - - 64.875 - - - 0 74.875 / 54.900 17:48:54 CT
26 Mar 2015
JUN 2019 Show Price Chart - - 65.000 - - - 0 75.000 / 55.000 17:48:51 CT
26 Mar 2015
JUL 2019 Show Price Chart - - 65.050 - - - 0 75.025 / 55.050 17:48:54 CT
26 Mar 2015
AUG 2019 Show Price Chart - - 65.150 - - - 0 75.150 / 55.150 17:48:52 CT
26 Mar 2015
SEP 2019 Show Price Chart - - 65.275 - - - 0 75.275 / 55.300 17:48:56 CT
26 Mar 2015
OCT 2019 Show Price Chart - - 65.450 - - - 0 75.425 / 55.450 17:48:54 CT
26 Mar 2015
NOV 2019 Show Price Chart - - 65.625 - - - 0 75.600 / 55.625 17:48:54 CT
26 Mar 2015
DEC 2019 Show Price Chart - - 65.825 - - - 0 75.800 / 55.825 17:48:54 CT
26 Mar 2015
JAN 2020 Show Price Chart - - 65.900 - - - 0 75.875 / 55.900 17:48:56 CT
26 Mar 2015
FEB 2020 Show Price Chart - - 65.975 - - - 0 75.975 / 56.000 17:48:56 CT
26 Mar 2015
MAR 2020 Show Price Chart - - 66.075 - - - 0 76.050 / 56.075 17:48:56 CT
26 Mar 2015
APR 2020 Show Price Chart - - 66.175 - - - 0 76.175 / 56.200 17:48:56 CT
26 Mar 2015
MAY 2020 Show Price Chart - - 66.300 - - - 0 76.300 / 56.300 17:48:56 CT
26 Mar 2015
JUN 2020 Show Price Chart - - 66.450 - - - 0 76.450 / 56.450 17:48:56 CT
26 Mar 2015
JUL 2020 Show Price Chart - - 66.500 - - - 0 76.500 / 56.525 17:48:56 CT
26 Mar 2015
AUG 2020 Show Price Chart - - 66.600 - - - 0 76.600 / 56.600 17:48:56 CT
26 Mar 2015
SEP 2020 Show Price Chart - - 66.700 - - - 0 76.700 / 56.700 17:48:49 CT
26 Mar 2015
OCT 2020 Show Price Chart - - 66.825 - - - 0 76.800 / 56.825 17:48:48 CT
26 Mar 2015
NOV 2020 Show Price Chart - - 66.950 - - - 0 76.950 / 56.950 17:48:48 CT
26 Mar 2015
DEC 2020 Show Price Chart - - 67.100 - - - 0 77.100 / 57.100 17:48:56 CT
26 Mar 2015