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
OCT 2016 Show Price Chart 44.850 -1.500 46.350 46.250 46.400 44.525 10,887 56.350 / 36.350 15:59:55 CT
31 Aug 2016
NOV 2016 Show Price Chart 45.425 -1.575 47.000 46.800 47.050 45.150 290 56.975 / 37.000 15:09:06 CT
31 Aug 2016
DEC 2016 Show Price Chart 45.900 -1.725 47.625 47.600 47.600 45.800 117 57.600 / 37.625 14:18:18 CT
31 Aug 2016
JAN 2017 Show Price Chart 46.700 -1.550 48.250 47.250 47.250 46.700 3 58.225 / 38.250 14:16:06 CT
31 Aug 2016
FEB 2017 Show Price Chart - - 48.800 - - - 0 58.800 / 38.825 12:17:34 CT
31 Aug 2016
MAR 2017 Show Price Chart - - 49.300 - - - 0 59.300 / 39.300 08:52:16 CT
31 Aug 2016
APR 2017 Show Price Chart - - 49.725 - - - 4 59.700 / 39.725 12:15:49 CT
31 Aug 2016
MAY 2017 Show Price Chart 48.600 -1.450 50.050 49.900 50.350 48.425 8 60.050 / 40.050 12:15:49 CT
31 Aug 2016
JUN 2017 Show Price Chart 48.900 -1.400 50.300 50.575 50.575 48.700 4 60.300 / 40.300 12:15:33 CT
31 Aug 2016
JUL 2017 Show Price Chart - - 50.500 - - - 0 60.500 / 40.500 17:42:34 CT
30 Aug 2016
AUG 2017 Show Price Chart - - 50.675 - - - 0 60.675 / 40.700 21:11:36 CT
30 Aug 2016
SEP 2017 Show Price Chart - - 50.850 - - - 0 60.850 / 40.875 17:42:36 CT
30 Aug 2016
OCT 2017 Show Price Chart - - 51.050 - - - 0 61.050 / 41.050 17:42:58 CT
30 Aug 2016
NOV 2017 Show Price Chart - - 51.250 - - - 0 61.250 / 41.275 17:42:48 CT
30 Aug 2016
DEC 2017 Show Price Chart 50.175 -1.325 51.500 51.000 51.000 50.000 5 61.475 / 41.500 10:29:35 CT
31 Aug 2016
JAN 2018 Show Price Chart - - 51.650 - - - 0 61.650 / 41.650 17:42:33 CT
30 Aug 2016
FEB 2018 Show Price Chart - - 51.800 - - - 0 61.800 / 41.800 17:42:33 CT
30 Aug 2016
MAR 2018 Show Price Chart - - 51.925 - - - 0 61.925 / 41.950 17:42:33 CT
30 Aug 2016
APR 2018 Show Price Chart - - 52.075 - - - 0 62.050 / 42.075 17:42:33 CT
30 Aug 2016
MAY 2018 Show Price Chart - - 52.200 - - - 0 62.200 / 42.225 17:42:33 CT
30 Aug 2016
JUN 2018 Show Price Chart - - 52.350 - - - 0 62.350 / 42.375 18:54:52 CT
30 Aug 2016
JUL 2018 Show Price Chart - - 52.475 - - - 0 62.450 / 42.475 17:42:37 CT
30 Aug 2016
AUG 2018 Show Price Chart - - 52.600 - - - 0 62.575 / 42.600 17:42:37 CT
30 Aug 2016
SEP 2018 Show Price Chart - - 52.725 - - - 0 62.700 / 42.725 17:42:36 CT
30 Aug 2016
OCT 2018 Show Price Chart - - 52.850 - - - 0 62.850 / 42.875 17:42:38 CT
30 Aug 2016
NOV 2018 Show Price Chart - - 53.025 - - - 0 63.000 / 43.025 17:42:37 CT
30 Aug 2016
DEC 2018 Show Price Chart - - 53.175 - - - 0 63.175 / 43.200 08:52:06 CT
31 Aug 2016
JAN 2019 Show Price Chart - - 53.250 - - - 0 63.225 / 43.250 17:42:38 CT
30 Aug 2016
FEB 2019 Show Price Chart - - 53.325 - - - 0 63.300 / 43.325 17:42:37 CT
30 Aug 2016
MAR 2019 Show Price Chart - - 53.400 - - - 0 63.400 / 43.400 17:42:34 CT
30 Aug 2016
APR 2019 Show Price Chart - - 53.500 - - - 0 63.475 / 43.500 17:42:39 CT
30 Aug 2016
MAY 2019 Show Price Chart - - 53.575 - - - 0 63.575 / 43.600 17:42:42 CT
30 Aug 2016
JUN 2019 Show Price Chart - - 53.700 - - - 0 63.675 / 43.700 17:42:39 CT
30 Aug 2016
JUL 2019 Show Price Chart - - 53.750 - - - 0 63.725 / 43.750 17:42:42 CT
30 Aug 2016
AUG 2019 Show Price Chart - - 53.800 - - - 0 63.800 / 43.825 17:42:43 CT
30 Aug 2016
SEP 2019 Show Price Chart - - 53.900 - - - 0 63.900 / 43.900 17:42:44 CT
30 Aug 2016
OCT 2019 Show Price Chart - - 54.000 - - - 0 64.000 / 44.025 17:42:42 CT
30 Aug 2016
NOV 2019 Show Price Chart - - 54.150 - - - 0 64.150 / 44.150 17:42:42 CT
30 Aug 2016
DEC 2019 Show Price Chart - - 54.300 - - - 0 64.300 / 44.300 17:42:42 CT
30 Aug 2016
JAN 2020 Show Price Chart - - 54.350 - - - 0 64.350 / 44.375 17:42:39 CT
30 Aug 2016
FEB 2020 Show Price Chart - - 54.425 - - - 0 64.425 / 44.450 17:42:39 CT
30 Aug 2016
MAR 2020 Show Price Chart - - 54.500 - - - 0 64.500 / 44.525 17:42:39 CT
30 Aug 2016
APR 2020 Show Price Chart - - 54.600 - - - 0 64.600 / 44.600 17:42:39 CT
30 Aug 2016
MAY 2020 Show Price Chart - - 54.700 - - - 0 64.675 / 44.700 17:42:39 CT
30 Aug 2016
JUN 2020 Show Price Chart - - 54.800 - - - 0 64.800 / 44.825 17:42:39 CT
30 Aug 2016
JUL 2020 Show Price Chart - - 54.800 - - - 0 64.800 / 44.825 17:42:39 CT
30 Aug 2016
AUG 2020 Show Price Chart - - 54.850 - - - 0 64.825 / 44.850 17:42:39 CT
30 Aug 2016
SEP 2020 Show Price Chart - - 54.900 - - - 0 64.900 / 44.900 17:42:41 CT
30 Aug 2016
OCT 2020 Show Price Chart - - 55.000 - - - 0 65.000 / 45.000 17:42:42 CT
30 Aug 2016
NOV 2020 Show Price Chart - - 55.125 - - - 0 65.100 / 45.125 17:42:42 CT
30 Aug 2016
DEC 2020 Show Price Chart - - 55.275 - - - 0 65.250 / 45.275 17:42:39 CT
30 Aug 2016
JAN 2021 Show Price Chart - - 55.300 - - - 0 65.300 / 45.325 17:42:34 CT
30 Aug 2016
FEB 2021 Show Price Chart - - 55.375 - - - 0 65.350 / 45.375 17:42:34 CT
30 Aug 2016
MAR 2021 Show Price Chart - - 55.425 - - - 0 65.425 / 45.450 17:42:34 CT
30 Aug 2016
APR 2021 Show Price Chart - - 55.500 - - - 0 65.500 / 45.525 17:42:34 CT
30 Aug 2016
MAY 2021 Show Price Chart - - 55.625 - - - 0 65.600 / 45.625 17:42:37 CT
30 Aug 2016
JUN 2021 Show Price Chart - - 55.750 - - - 0 65.750 / 45.750 17:42:37 CT
30 Aug 2016
JUL 2021 Show Price Chart - - 55.750 - - - 0 65.725 / 45.750 17:42:37 CT
30 Aug 2016
AUG 2021 Show Price Chart - - 55.775 - - - 0 65.750 / 45.775 17:42:38 CT
30 Aug 2016
SEP 2021 Show Price Chart - - 55.825 - - - 0 65.825 / 45.850 17:42:38 CT
30 Aug 2016
OCT 2021 Show Price Chart - - 55.925 - - - 0 65.900 / 45.925 17:42:38 CT
30 Aug 2016
NOV 2021 Show Price Chart - - 56.050 - - - 0 66.050 / 46.050 17:42:40 CT
30 Aug 2016
DEC 2021 Show Price Chart - - 56.200 - - - 0 66.200 / 46.200 17:42:39 CT
30 Aug 2016