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
APR 2017 Show Price Chart 54.525 +0.200 54.325 54.250 54.600 54.250 466 64.325 / 44.350 21:43:06 CT
21 Feb 2017
MAY 2017 Show Price Chart 54.650 +0.050 54.600 54.650 54.650 54.650 3 64.600 / 44.625 20:59:38 CT
21 Feb 2017
JUN 2017 Show Price Chart 54.925 +0.125 54.800 54.825 54.925 54.825 2 64.800 / 44.825 20:59:58 CT
21 Feb 2017
JUL 2017 Show Price Chart - - 54.950 - - - 0 64.950 / 44.975 20:15:44 CT
21 Feb 2017
AUG 2017 Show Price Chart - - 55.050 - - - 0 65.025 / 45.050 20:59:59 CT
21 Feb 2017
SEP 2017 Show Price Chart - - 55.075 - - - 0 65.050 / 45.075 17:57:16 CT
21 Feb 2017
OCT 2017 Show Price Chart - - 55.050 - - - 0 65.050 / 45.075 20:58:45 CT
21 Feb 2017
NOV 2017 Show Price Chart - - 55.050 - - - 0 65.025 / 45.050 17:57:34 CT
21 Feb 2017
DEC 2017 Show Price Chart - - 55.000 - - - 0 65.000 / 45.025 20:58:45 CT
21 Feb 2017
JAN 2018 Show Price Chart - - 54.950 - - - 0 64.950 / 44.975 17:57:12 CT
21 Feb 2017
FEB 2018 Show Price Chart - - 54.900 - - - 2 64.900 / 44.925 21:14:03 CT
21 Feb 2017
MAR 2018 Show Price Chart - - 54.850 - - - 2 64.850 / 44.850 21:14:03 CT
21 Feb 2017
APR 2018 Show Price Chart - - 54.800 - - - 0 64.800 / 44.800 20:17:10 CT
21 Feb 2017
MAY 2018 Show Price Chart - - 54.725 - - - 0 64.725 / 44.750 17:57:12 CT
21 Feb 2017
JUN 2018 Show Price Chart - - 54.650 - - - 0 64.650 / 44.650 17:57:12 CT
21 Feb 2017
JUL 2018 Show Price Chart - - 54.550 - - - 0 64.550 / 44.550 17:57:18 CT
21 Feb 2017
AUG 2018 Show Price Chart - - 54.450 - - - 0 64.450 / 44.450 17:57:18 CT
21 Feb 2017
SEP 2018 Show Price Chart - - 54.350 - - - 0 64.350 / 44.375 17:57:15 CT
21 Feb 2017
OCT 2018 Show Price Chart - - 54.300 - - - 0 64.275 / 44.300 17:57:18 CT
21 Feb 2017
NOV 2018 Show Price Chart - - 54.250 - - - 0 64.225 / 44.250 17:57:18 CT
21 Feb 2017
DEC 2018 Show Price Chart - - 54.200 - - - 0 64.200 / 44.200 17:57:33 CT
21 Feb 2017
JAN 2019 Show Price Chart - - 54.100 - - - 0 64.100 / 44.100 17:57:19 CT
21 Feb 2017
FEB 2019 Show Price Chart - - 54.000 - - - 0 64.000 / 44.025 17:57:17 CT
21 Feb 2017
MAR 2019 Show Price Chart - - 53.925 - - - 0 63.900 / 43.925 17:57:14 CT
21 Feb 2017
APR 2019 Show Price Chart - - 53.850 - - - 0 63.850 / 43.850 17:57:21 CT
21 Feb 2017
MAY 2019 Show Price Chart - - 53.775 - - - 0 63.775 / 43.800 17:57:25 CT
21 Feb 2017
JUN 2019 Show Price Chart - - 53.750 - - - 0 63.750 / 43.750 17:57:20 CT
21 Feb 2017
JUL 2019 Show Price Chart - - 53.675 - - - 0 63.675 / 43.700 17:57:24 CT
21 Feb 2017
AUG 2019 Show Price Chart - - 53.625 - - - 0 63.625 / 43.650 17:57:26 CT
21 Feb 2017
SEP 2019 Show Price Chart - - 53.600 - - - 0 63.575 / 43.600 17:57:28 CT
21 Feb 2017
OCT 2019 Show Price Chart - - 53.550 - - - 0 63.550 / 43.575 17:57:25 CT
21 Feb 2017
NOV 2019 Show Price Chart - - 53.550 - - - 0 63.525 / 43.550 17:57:24 CT
21 Feb 2017
DEC 2019 Show Price Chart - - 53.550 - - - 0 63.525 / 43.550 17:57:25 CT
21 Feb 2017
JAN 2020 Show Price Chart - - 53.475 - - - 0 63.475 / 43.500 17:57:20 CT
21 Feb 2017
FEB 2020 Show Price Chart - - 53.450 - - - 0 63.425 / 43.450 17:57:20 CT
21 Feb 2017
MAR 2020 Show Price Chart - - 53.400 - - - 0 63.400 / 43.400 17:57:20 CT
21 Feb 2017
APR 2020 Show Price Chart - - 53.350 - - - 0 63.350 / 43.375 17:57:20 CT
21 Feb 2017
MAY 2020 Show Price Chart - - 53.350 - - - 0 63.325 / 43.350 17:57:21 CT
21 Feb 2017
JUN 2020 Show Price Chart - - 53.325 - - - 0 63.325 / 43.350 17:57:21 CT
21 Feb 2017
JUL 2020 Show Price Chart - - 53.275 - - - 0 63.250 / 43.275 17:57:21 CT
21 Feb 2017
AUG 2020 Show Price Chart - - 53.225 - - - 0 63.225 / 43.250 17:57:20 CT
21 Feb 2017
SEP 2020 Show Price Chart - - 53.200 - - - 0 63.200 / 43.225 17:57:23 CT
21 Feb 2017
OCT 2020 Show Price Chart - - 53.200 - - - 0 63.200 / 43.225 17:57:24 CT
21 Feb 2017
NOV 2020 Show Price Chart - - 53.225 - - - 0 63.200 / 43.225 17:57:24 CT
21 Feb 2017
DEC 2020 Show Price Chart - - 53.250 - - - 0 63.250 / 43.275 17:57:20 CT
21 Feb 2017
JAN 2021 Show Price Chart - - 53.250 - - - 0 63.225 / 43.250 17:57:13 CT
21 Feb 2017
FEB 2021 Show Price Chart - - 53.250 - - - 0 63.225 / 43.250 17:57:13 CT
21 Feb 2017
MAR 2021 Show Price Chart - - 53.250 - - - 0 63.225 / 43.250 17:57:13 CT
21 Feb 2017
APR 2021 Show Price Chart - - 53.275 - - - 0 63.250 / 43.275 17:57:13 CT
21 Feb 2017
MAY 2021 Show Price Chart - - 53.325 - - - 0 63.300 / 43.325 17:57:18 CT
21 Feb 2017
JUN 2021 Show Price Chart - - 53.400 - - - 0 63.375 / 43.400 17:57:17 CT
21 Feb 2017
JUL 2021 Show Price Chart - - 53.375 - - - 0 63.350 / 43.375 17:57:17 CT
21 Feb 2017
AUG 2021 Show Price Chart - - 53.375 - - - 0 63.350 / 43.375 17:57:19 CT
21 Feb 2017
SEP 2021 Show Price Chart - - 53.375 - - - 0 63.375 / 43.400 17:57:18 CT
21 Feb 2017
OCT 2021 Show Price Chart - - 53.425 - - - 0 63.400 / 43.425 17:57:19 CT
21 Feb 2017
NOV 2021 Show Price Chart - - 53.475 - - - 0 63.475 / 43.500 17:57:22 CT
21 Feb 2017
DEC 2021 Show Price Chart - - 53.550 - - - 0 63.550 / 43.575 17:57:21 CT
21 Feb 2017
JAN 2022 Show Price Chart - - 53.575 - - - 0 63.550 / 43.575 17:57:45 CT
21 Feb 2017
FEB 2022 Show Price Chart - - 53.600 - - - 0 63.600 / 43.600 17:57:46 CT
21 Feb 2017
MAR 2022 Show Price Chart - - 53.650 - - - 0 63.650 / 43.650 17:56:44 CT
21 Feb 2017
APR 2022 Show Price Chart - - 53.725 - - - 0 63.700 / 43.725 17:56:52 CT
21 Feb 2017
MAY 2022 Show Price Chart - - 53.800 - - - 0 63.800 / 43.800 17:56:55 CT
21 Feb 2017
JUN 2022 Show Price Chart - - 53.900 - - - 0 63.900 / 43.900 17:57:03 CT
21 Feb 2017
JUL 2022 Show Price Chart - - 53.900 - - - 0 63.875 / 43.900 17:57:03 CT
21 Feb 2017
AUG 2022 Show Price Chart - - 53.925 - - - 0 63.900 / 43.925 17:57:03 CT
21 Feb 2017
SEP 2022 Show Price Chart - - 53.975 - - - 0 63.950 / 43.975 17:57:08 CT
21 Feb 2017
OCT 2022 Show Price Chart - - 54.050 - - - 0 64.025 / 44.050 17:56:41 CT
21 Feb 2017
NOV 2022 Show Price Chart - - 54.150 - - - 0 64.125 / 44.150 17:56:40 CT
21 Feb 2017
DEC 2022 Show Price Chart - - 54.250 - - - 0 64.250 / 44.275 17:56:51 CT
21 Feb 2017