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
FEB 2017 Show Price Chart 51.450 +0.375 51.075 51.375 51.875 51.250 723 62.475 / 42.500 10:58:05 CT
19 Jan 2017
MAR 2017 Show Price Chart 52.200 +0.300 51.900 52.200 52.675 52.025 6,888 61.875 / 41.900 11:03:48 CT
19 Jan 2017
APR 2017 Show Price Chart 53.025 +0.375 52.650 53.000 53.300 52.925 35 62.650 / 42.675 10:47:04 CT
19 Jan 2017
MAY 2017 Show Price Chart 53.725 +0.350 53.375 53.850 54.000 53.500 30 63.350 / 43.375 10:19:02 CT
19 Jan 2017
JUN 2017 Show Price Chart 54.375 +0.425 53.950 54.500 54.600 54.250 16 63.950 / 43.950 10:19:22 CT
19 Jan 2017
JUL 2017 Show Price Chart 55.000 +0.650 54.350 55.000 55.000 55.000 1 64.350 / 44.350 09:28:05 CT
19 Jan 2017
AUG 2017 Show Price Chart 55.025 +0.425 54.600 55.025 55.025 55.025 1 64.575 / 44.600 09:28:05 CT
19 Jan 2017
SEP 2017 Show Price Chart - - 54.750 - - - 0 64.725 / 44.750 09:28:04 CT
19 Jan 2017
OCT 2017 Show Price Chart - - 54.825 - - - 2 64.825 / 44.850 10:03:00 CT
19 Jan 2017
NOV 2017 Show Price Chart - - 54.900 - - - 2 64.875 / 44.900 10:03:00 CT
19 Jan 2017
DEC 2017 Show Price Chart 55.550 +0.600 54.950 55.550 55.550 55.550 1 64.950 / 44.950 09:28:04 CT
19 Jan 2017
JAN 2018 Show Price Chart - - 54.950 - - - 0 64.950 / 44.975 10:34:00 CT
19 Jan 2017
FEB 2018 Show Price Chart - - 54.975 - - - 0 64.950 / 44.975 02:28:59 CT
19 Jan 2017
MAR 2018 Show Price Chart - - 54.975 - - - 0 64.950 / 44.975 02:04:04 CT
19 Jan 2017
APR 2018 Show Price Chart - - 54.950 - - - 0 64.950 / 44.975 10:33:27 CT
19 Jan 2017
MAY 2018 Show Price Chart - - 54.950 - - - 0 64.950 / 44.950 17:59:20 CT
18 Jan 2017
JUN 2018 Show Price Chart - - 54.950 - - - 0 64.925 / 44.950 17:59:20 CT
18 Jan 2017
JUL 2018 Show Price Chart - - 54.900 - - - 0 64.900 / 44.900 17:59:27 CT
18 Jan 2017
AUG 2018 Show Price Chart - - 54.875 - - - 0 64.875 / 44.900 17:59:27 CT
18 Jan 2017
SEP 2018 Show Price Chart - - 54.875 - - - 0 64.875 / 44.900 17:59:24 CT
18 Jan 2017
OCT 2018 Show Price Chart - - 54.900 - - - 0 64.875 / 44.900 17:59:27 CT
18 Jan 2017
NOV 2018 Show Price Chart - - 54.900 - - - 0 64.900 / 44.900 17:59:27 CT
18 Jan 2017
DEC 2018 Show Price Chart - - 54.950 - - - 0 64.950 / 44.950 08:13:32 CT
19 Jan 2017
JAN 2019 Show Price Chart - - 54.900 - - - 0 64.900 / 44.925 17:59:27 CT
18 Jan 2017
FEB 2019 Show Price Chart - - 54.900 - - - 0 64.875 / 44.900 17:59:26 CT
18 Jan 2017
MAR 2019 Show Price Chart - - 54.900 - - - 0 64.900 / 44.900 17:59:22 CT
18 Jan 2017
APR 2019 Show Price Chart - - 54.925 - - - 0 64.900 / 44.925 17:59:30 CT
18 Jan 2017
MAY 2019 Show Price Chart - - 54.950 - - - 0 64.950 / 44.950 17:59:33 CT
18 Jan 2017
JUN 2019 Show Price Chart - - 55.000 - - - 0 64.975 / 45.000 17:59:29 CT
18 Jan 2017
JUL 2019 Show Price Chart - - 55.000 - - - 0 64.975 / 45.000 17:59:33 CT
18 Jan 2017
AUG 2019 Show Price Chart - - 55.000 - - - 0 65.000 / 45.000 17:59:35 CT
18 Jan 2017
SEP 2019 Show Price Chart - - 55.025 - - - 0 65.025 / 45.050 17:59:37 CT
18 Jan 2017
OCT 2019 Show Price Chart - - 55.075 - - - 0 65.050 / 45.075 17:59:34 CT
18 Jan 2017
NOV 2019 Show Price Chart - - 55.125 - - - 0 65.100 / 45.125 17:59:33 CT
18 Jan 2017
DEC 2019 Show Price Chart - - 55.200 - - - 0 65.200 / 45.200 17:59:34 CT
18 Jan 2017
JAN 2020 Show Price Chart - - 55.175 - - - 0 65.150 / 45.175 17:59:29 CT
18 Jan 2017
FEB 2020 Show Price Chart - - 55.150 - - - 0 65.150 / 45.175 17:59:29 CT
18 Jan 2017
MAR 2020 Show Price Chart - - 55.150 - - - 0 65.150 / 45.175 17:59:29 CT
18 Jan 2017
APR 2020 Show Price Chart - - 55.175 - - - 0 65.175 / 45.200 17:59:29 CT
18 Jan 2017
MAY 2020 Show Price Chart - - 55.225 - - - 0 65.200 / 45.225 17:59:30 CT
18 Jan 2017
JUN 2020 Show Price Chart - - 55.275 - - - 0 65.250 / 45.275 17:59:30 CT
18 Jan 2017
JUL 2020 Show Price Chart - - 55.225 - - - 0 65.225 / 45.250 17:59:30 CT
18 Jan 2017
AUG 2020 Show Price Chart - - 55.225 - - - 0 65.225 / 45.250 17:59:29 CT
18 Jan 2017
SEP 2020 Show Price Chart - - 55.250 - - - 0 65.225 / 45.250 17:59:32 CT
18 Jan 2017
OCT 2020 Show Price Chart - - 55.275 - - - 0 65.250 / 45.275 17:59:33 CT
18 Jan 2017
NOV 2020 Show Price Chart - - 55.325 - - - 0 65.300 / 45.325 17:59:33 CT
18 Jan 2017
DEC 2020 Show Price Chart - - 55.400 - - - 0 65.400 / 45.400 17:59:29 CT
18 Jan 2017
JAN 2021 Show Price Chart - - 55.400 - - - 0 65.375 / 45.400 17:59:22 CT
18 Jan 2017
FEB 2021 Show Price Chart - - 55.400 - - - 0 65.375 / 45.400 17:59:22 CT
18 Jan 2017
MAR 2021 Show Price Chart - - 55.400 - - - 0 65.400 / 45.425 17:59:22 CT
18 Jan 2017
APR 2021 Show Price Chart - - 55.450 - - - 0 65.425 / 45.450 17:59:22 CT
18 Jan 2017
MAY 2021 Show Price Chart - - 55.475 - - - 0 65.475 / 45.500 17:59:26 CT
18 Jan 2017
JUN 2021 Show Price Chart - - 55.550 - - - 0 65.550 / 45.550 17:59:26 CT
18 Jan 2017
JUL 2021 Show Price Chart - - 55.500 - - - 0 65.500 / 45.525 17:59:26 CT
18 Jan 2017
AUG 2021 Show Price Chart - - 55.500 - - - 0 65.475 / 45.500 17:59:27 CT
18 Jan 2017
SEP 2021 Show Price Chart - - 55.500 - - - 0 65.500 / 45.525 17:59:27 CT
18 Jan 2017
OCT 2021 Show Price Chart - - 55.550 - - - 0 65.550 / 45.550 17:59:27 CT
18 Jan 2017
NOV 2021 Show Price Chart - - 55.600 - - - 0 65.600 / 45.625 17:59:31 CT
18 Jan 2017
DEC 2021 Show Price Chart - - 55.700 - - - 0 65.700 / 45.700 17:59:30 CT
18 Jan 2017
JAN 2022 Show Price Chart - - 55.700 - - - 0 65.700 / 45.700 17:59:55 CT
18 Jan 2017
FEB 2022 Show Price Chart - - 55.700 - - - 0 65.700 / 45.725 17:59:56 CT
18 Jan 2017
MAR 2022 Show Price Chart - - 55.725 - - - 0 65.725 / 45.750 17:58:52 CT
18 Jan 2017
APR 2022 Show Price Chart - - 55.750 - - - 0 65.750 / 45.775 17:59:00 CT
18 Jan 2017
MAY 2022 Show Price Chart - - 55.800 - - - 0 65.800 / 45.825 17:59:03 CT
18 Jan 2017
JUN 2022 Show Price Chart - - 55.900 - - - 0 65.875 / 45.900 17:59:12 CT
18 Jan 2017
JUL 2022 Show Price Chart - - 55.850 - - - 0 65.850 / 45.875 17:59:12 CT
18 Jan 2017
AUG 2022 Show Price Chart - - 55.850 - - - 0 65.850 / 45.875 17:59:11 CT
18 Jan 2017
SEP 2022 Show Price Chart - - 55.875 - - - 0 65.875 / 45.900 17:59:17 CT
18 Jan 2017
OCT 2022 Show Price Chart - - 55.925 - - - 0 65.925 / 45.950 17:58:49 CT
18 Jan 2017
NOV 2022 Show Price Chart - - 56.000 - - - 0 66.000 / 46.025 17:58:48 CT
18 Jan 2017
DEC 2022 Show Price Chart - - 56.100 - - - 0 66.100 / 46.125 17:58:59 CT
18 Jan 2017