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
MAR 2016 Show Price Chart 26.575 -0.875 27.450 27.350 27.475 26.200 14,192 37.450 / 17.450 10:49:02 CT
11 Feb 2016
APR 2016 Show Price Chart 29.050 -0.600 29.650 29.650 29.750 28.750 1,298 39.650 / 19.675 10:48:26 CT
11 Feb 2016
MAY 2016 Show Price Chart 31.025 -0.500 31.525 31.475 31.650 30.700 87 41.500 / 21.525 10:39:02 CT
11 Feb 2016
JUN 2016 Show Price Chart 32.300 -0.650 32.950 32.800 32.825 32.200 25 42.950 / 22.975 09:55:04 CT
11 Feb 2016
JUL 2016 Show Price Chart 33.425 -0.625 34.050 33.750 33.750 33.425 2 44.050 / 24.075 09:01:59 CT
11 Feb 2016
AUG 2016 Show Price Chart 34.900 0.000 34.900 34.900 34.900 34.900 2 44.900 / 24.900 09:01:59 CT
11 Feb 2016
SEP 2016 Show Price Chart - - 35.600 - - - 0 45.600 / 25.600 09:01:59 CT
11 Feb 2016
OCT 2016 Show Price Chart - - 36.225 - - - 0 46.225 / 26.250 09:01:59 CT
11 Feb 2016
NOV 2016 Show Price Chart - - 36.825 - - - 0 46.800 / 26.825 09:01:59 CT
11 Feb 2016
DEC 2016 Show Price Chart 37.100 -0.275 37.375 37.050 37.150 36.600 20 47.375 / 27.400 09:38:27 CT
11 Feb 2016
JAN 2017 Show Price Chart - - 37.875 - - - 0 47.875 / 27.900 09:01:59 CT
11 Feb 2016
FEB 2017 Show Price Chart 38.200 -0.150 38.350 38.200 38.200 38.200 1 48.350 / 28.350 09:01:59 CT
11 Feb 2016
MAR 2017 Show Price Chart - - 38.800 - - - 0 48.775 / 28.800 09:01:59 CT
11 Feb 2016
APR 2017 Show Price Chart - - 39.200 - - - 0 49.200 / 29.200 18:02:34 CT
10 Feb 2016
MAY 2017 Show Price Chart - - 39.575 - - - 0 49.550 / 29.575 18:02:45 CT
10 Feb 2016
JUN 2017 Show Price Chart - - 39.900 - - - 0 49.900 / 29.900 09:01:59 CT
11 Feb 2016
JUL 2017 Show Price Chart - - 40.175 - - - 0 50.175 / 30.200 18:02:47 CT
10 Feb 2016
AUG 2017 Show Price Chart - - 40.425 - - - 0 50.425 / 30.450 18:03:03 CT
10 Feb 2016
SEP 2017 Show Price Chart - - 40.700 - - - 0 50.675 / 30.700 18:02:49 CT
10 Feb 2016
OCT 2017 Show Price Chart - - 40.950 - - - 0 50.925 / 30.950 18:03:11 CT
10 Feb 2016
NOV 2017 Show Price Chart - - 41.200 - - - 0 51.175 / 31.200 18:03:01 CT
10 Feb 2016
DEC 2017 Show Price Chart - - 41.450 - - - 0 51.425 / 31.450 09:01:59 CT
11 Feb 2016
JAN 2018 Show Price Chart - - 41.600 - - - 0 51.575 / 31.600 18:02:46 CT
10 Feb 2016
FEB 2018 Show Price Chart - - 41.775 - - - 0 51.750 / 31.775 09:01:59 CT
11 Feb 2016
MAR 2018 Show Price Chart - - 41.950 - - - 0 51.950 / 31.975 09:01:59 CT
11 Feb 2016
APR 2018 Show Price Chart - - 42.175 - - - 0 52.150 / 32.175 18:02:46 CT
10 Feb 2016
MAY 2018 Show Price Chart - - 42.400 - - - 0 52.400 / 32.400 18:02:46 CT
10 Feb 2016
JUN 2018 Show Price Chart - - 42.625 - - - 0 52.625 / 32.650 09:01:59 CT
11 Feb 2016
JUL 2018 Show Price Chart - - 42.800 - - - 0 52.800 / 32.800 18:02:50 CT
10 Feb 2016
AUG 2018 Show Price Chart - - 42.975 - - - 0 52.975 / 33.000 18:02:50 CT
10 Feb 2016
SEP 2018 Show Price Chart - - 43.175 - - - 0 53.150 / 33.175 18:02:49 CT
10 Feb 2016
OCT 2018 Show Price Chart - - 43.375 - - - 0 53.350 / 33.375 18:02:50 CT
10 Feb 2016
NOV 2018 Show Price Chart - - 43.575 - - - 0 53.575 / 33.600 18:02:50 CT
10 Feb 2016
DEC 2018 Show Price Chart - - 43.800 - - - 0 53.800 / 33.800 09:01:59 CT
11 Feb 2016
JAN 2019 Show Price Chart - - 43.900 - - - 0 53.900 / 33.900 18:02:51 CT
10 Feb 2016
FEB 2019 Show Price Chart - - 44.000 - - - 0 54.000 / 34.025 09:01:59 CT
11 Feb 2016
MAR 2019 Show Price Chart - - 44.125 - - - 0 54.125 / 34.150 18:02:48 CT
10 Feb 2016
APR 2019 Show Price Chart - - 44.275 - - - 0 54.250 / 34.275 18:02:52 CT
10 Feb 2016
MAY 2019 Show Price Chart - - 44.425 - - - 0 54.425 / 34.450 18:02:55 CT
10 Feb 2016
JUN 2019 Show Price Chart - - 44.600 - - - 0 54.600 / 34.600 09:01:59 CT
11 Feb 2016
JUL 2019 Show Price Chart - - 44.650 - - - 0 54.650 / 34.650 18:02:55 CT
10 Feb 2016
AUG 2019 Show Price Chart - - 44.750 - - - 0 54.725 / 34.750 18:02:56 CT
10 Feb 2016
SEP 2019 Show Price Chart - - 44.875 - - - 0 54.850 / 34.875 18:02:57 CT
10 Feb 2016
OCT 2019 Show Price Chart - - 45.050 - - - 0 55.025 / 35.050 18:02:55 CT
10 Feb 2016
NOV 2019 Show Price Chart - - 45.225 - - - 0 55.225 / 35.250 18:02:55 CT
10 Feb 2016
DEC 2019 Show Price Chart - - 45.425 - - - 0 55.425 / 35.450 09:01:59 CT
11 Feb 2016
JAN 2020 Show Price Chart - - 45.500 - - - 0 55.500 / 35.525 18:02:52 CT
10 Feb 2016
FEB 2020 Show Price Chart - - 45.600 - - - 0 55.600 / 35.600 18:02:52 CT
10 Feb 2016
MAR 2020 Show Price Chart - - 45.700 - - - 0 55.700 / 35.700 18:02:52 CT
10 Feb 2016
APR 2020 Show Price Chart - - 45.800 - - - 0 55.800 / 35.800 18:02:52 CT
10 Feb 2016
MAY 2020 Show Price Chart - - 45.925 - - - 0 55.900 / 35.925 18:02:52 CT
10 Feb 2016
JUN 2020 Show Price Chart - - 46.050 - - - 0 56.050 / 36.050 18:02:52 CT
10 Feb 2016
JUL 2020 Show Price Chart - - 46.100 - - - 0 56.075 / 36.100 18:02:52 CT
10 Feb 2016
AUG 2020 Show Price Chart - - 46.150 - - - 0 56.150 / 36.175 18:02:52 CT
10 Feb 2016
SEP 2020 Show Price Chart - - 46.250 - - - 0 56.225 / 36.250 18:02:54 CT
10 Feb 2016
OCT 2020 Show Price Chart - - 46.350 - - - 0 56.350 / 36.375 18:02:54 CT
10 Feb 2016
NOV 2020 Show Price Chart - - 46.500 - - - 0 56.475 / 36.500 18:02:54 CT
10 Feb 2016
DEC 2020 Show Price Chart - - 46.650 - - - 0 56.625 / 36.650 09:01:59 CT
11 Feb 2016
JAN 2021 Show Price Chart - - 46.675 - - - 0 56.675 / 36.700 18:02:47 CT
10 Feb 2016
FEB 2021 Show Price Chart - - 46.750 - - - 0 56.725 / 36.750 18:02:47 CT
10 Feb 2016
MAR 2021 Show Price Chart - - 46.825 - - - 0 56.800 / 36.825 18:02:47 CT
10 Feb 2016
APR 2021 Show Price Chart - - 46.925 - - - 0 56.900 / 36.925 18:02:47 CT
10 Feb 2016
MAY 2021 Show Price Chart - - 47.025 - - - 0 57.000 / 37.025 18:02:50 CT
10 Feb 2016
JUN 2021 Show Price Chart - - 47.150 - - - 0 57.150 / 37.150 18:02:50 CT
10 Feb 2016
JUL 2021 Show Price Chart - - 47.150 - - - 0 57.150 / 37.175 18:02:50 CT
10 Feb 2016
AUG 2021 Show Price Chart - - 47.200 - - - 0 57.200 / 37.200 18:02:51 CT
10 Feb 2016
SEP 2021 Show Price Chart - - 47.275 - - - 0 57.250 / 37.275 18:02:51 CT
10 Feb 2016
OCT 2021 Show Price Chart - - 47.375 - - - 0 57.350 / 37.375 18:02:51 CT
10 Feb 2016
NOV 2021 Show Price Chart - - 47.500 - - - 0 57.475 / 37.500 18:02:53 CT
10 Feb 2016
DEC 2021 Show Price Chart - - 47.625 - - - 0 57.625 / 37.650 18:02:52 CT
10 Feb 2016