Asset Class Navigation

E-mini Crude Oil Quotes

    • 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 46.675 -1.425 48.100 47.575 47.750 46.450 12,053 58.100 / 38.100 14:19:06 CT
24 Aug 2016
NOV 2016 Show Price Chart 47.350 -1.400 48.750 48.150 48.375 47.225 284 58.750 / 38.750 14:16:55 CT
24 Aug 2016
DEC 2016 Show Price Chart 48.175 -1.225 49.400 48.800 48.975 47.825 97 59.375 / 39.400 14:12:59 CT
24 Aug 2016
JAN 2017 Show Price Chart 49.225 -0.775 50.000 49.225 49.225 49.225 3 60.000 / 40.025 10:26:32 CT
24 Aug 2016
FEB 2017 Show Price Chart - - 50.525 - - - 2 60.525 / 40.550 10:24:15 CT
24 Aug 2016
MAR 2017 Show Price Chart - - 50.975 - - - 2 60.950 / 40.975 13:28:24 CT
24 Aug 2016
APR 2017 Show Price Chart - - 51.325 - - - 2 61.325 / 41.350 13:28:24 CT
24 Aug 2016
MAY 2017 Show Price Chart 51.025 -0.575 51.600 51.025 51.025 51.025 1 61.600 / 41.625 00:47:17 CT
24 Aug 2016
JUN 2017 Show Price Chart 50.575 -1.250 51.825 50.700 50.800 50.575 4 61.825 / 41.850 14:16:55 CT
24 Aug 2016
JUL 2017 Show Price Chart - - 52.025 - - - 50 62.000 / 42.025 09:33:44 CT
24 Aug 2016
AUG 2017 Show Price Chart - - 52.200 - - - 52 62.175 / 42.200 10:26:22 CT
24 Aug 2016
SEP 2017 Show Price Chart - - 52.350 - - - 2 62.350 / 42.375 09:33:06 CT
24 Aug 2016
OCT 2017 Show Price Chart - - 52.550 - - - 0 62.525 / 42.550 18:41:55 CT
23 Aug 2016
NOV 2017 Show Price Chart - - 52.725 - - - 0 62.725 / 42.750 18:41:45 CT
23 Aug 2016
DEC 2017 Show Price Chart 51.925 -1.025 52.950 52.225 52.225 51.775 38 62.950 / 42.950 13:54:48 CT
24 Aug 2016
JAN 2018 Show Price Chart - - 53.100 - - - 0 63.100 / 43.100 18:41:30 CT
23 Aug 2016
FEB 2018 Show Price Chart - - 53.250 - - - 0 63.225 / 43.250 18:41:30 CT
23 Aug 2016
MAR 2018 Show Price Chart - - 53.375 - - - 0 63.375 / 43.400 18:41:30 CT
23 Aug 2016
APR 2018 Show Price Chart - - 53.525 - - - 0 63.500 / 43.525 18:41:30 CT
23 Aug 2016
MAY 2018 Show Price Chart - - 53.675 - - - 0 63.650 / 43.675 18:41:30 CT
23 Aug 2016
JUN 2018 Show Price Chart - - 53.825 - - - 0 63.800 / 43.825 18:52:03 CT
23 Aug 2016
JUL 2018 Show Price Chart - - 53.925 - - - 0 63.925 / 43.950 18:41:34 CT
23 Aug 2016
AUG 2018 Show Price Chart - - 54.050 - - - 0 64.050 / 44.050 18:41:34 CT
23 Aug 2016
SEP 2018 Show Price Chart - - 54.175 - - - 0 64.175 / 44.200 18:41:32 CT
23 Aug 2016
OCT 2018 Show Price Chart - - 54.325 - - - 0 64.300 / 44.325 18:41:34 CT
23 Aug 2016
NOV 2018 Show Price Chart - - 54.475 - - - 0 64.450 / 44.475 18:41:34 CT
23 Aug 2016
DEC 2018 Show Price Chart - - 54.625 - - - 0 64.625 / 44.650 10:26:24 CT
24 Aug 2016
JAN 2019 Show Price Chart - - 54.700 - - - 0 64.675 / 44.700 18:41:35 CT
23 Aug 2016
FEB 2019 Show Price Chart - - 54.775 - - - 0 64.750 / 44.775 18:41:33 CT
23 Aug 2016
MAR 2019 Show Price Chart - - 54.850 - - - 0 64.850 / 44.850 18:41:31 CT
23 Aug 2016
APR 2019 Show Price Chart - - 54.950 - - - 0 64.925 / 44.950 18:41:36 CT
23 Aug 2016
MAY 2019 Show Price Chart - - 55.050 - - - 0 65.025 / 45.050 18:41:38 CT
23 Aug 2016
JUN 2019 Show Price Chart - - 55.150 - - - 0 65.150 / 45.175 18:41:36 CT
23 Aug 2016
JUL 2019 Show Price Chart - - 55.225 - - - 0 65.200 / 45.225 18:41:38 CT
23 Aug 2016
AUG 2019 Show Price Chart - - 55.300 - - - 0 65.300 / 45.300 18:41:39 CT
23 Aug 2016
SEP 2019 Show Price Chart - - 55.400 - - - 0 65.400 / 45.400 18:41:41 CT
23 Aug 2016
OCT 2019 Show Price Chart - - 55.525 - - - 0 65.525 / 45.550 18:41:39 CT
23 Aug 2016
NOV 2019 Show Price Chart - - 55.675 - - - 0 65.650 / 45.675 18:41:38 CT
23 Aug 2016
DEC 2019 Show Price Chart - - 55.825 - - - 0 65.825 / 45.850 18:41:39 CT
23 Aug 2016
JAN 2020 Show Price Chart - - 55.900 - - - 0 65.900 / 45.900 18:41:35 CT
23 Aug 2016
FEB 2020 Show Price Chart - - 55.975 - - - 0 65.975 / 46.000 18:41:35 CT
23 Aug 2016
MAR 2020 Show Price Chart - - 56.075 - - - 0 66.050 / 46.075 18:41:35 CT
23 Aug 2016
APR 2020 Show Price Chart - - 56.175 - - - 0 66.150 / 46.175 18:41:35 CT
23 Aug 2016
MAY 2020 Show Price Chart - - 56.275 - - - 0 66.275 / 46.300 18:41:36 CT
23 Aug 2016
JUN 2020 Show Price Chart - - 56.400 - - - 0 66.400 / 46.400 18:41:36 CT
23 Aug 2016
JUL 2020 Show Price Chart - - 56.400 - - - 0 66.400 / 46.425 18:41:36 CT
23 Aug 2016
AUG 2020 Show Price Chart - - 56.450 - - - 0 66.450 / 46.450 18:41:36 CT
23 Aug 2016
SEP 2020 Show Price Chart - - 56.525 - - - 0 66.500 / 46.525 18:41:38 CT
23 Aug 2016
OCT 2020 Show Price Chart - - 56.625 - - - 0 66.625 / 46.650 18:41:38 CT
23 Aug 2016
NOV 2020 Show Price Chart - - 56.750 - - - 0 66.750 / 46.775 18:41:38 CT
23 Aug 2016
DEC 2020 Show Price Chart - - 56.925 - - - 0 66.900 / 46.925 18:41:36 CT
23 Aug 2016
JAN 2021 Show Price Chart - - 56.950 - - - 0 66.950 / 46.975 18:41:31 CT
23 Aug 2016
FEB 2021 Show Price Chart - - 57.025 - - - 0 67.000 / 47.025 18:41:31 CT
23 Aug 2016
MAR 2021 Show Price Chart - - 57.075 - - - 0 67.075 / 47.100 18:41:31 CT
23 Aug 2016
APR 2021 Show Price Chart - - 57.150 - - - 0 67.150 / 47.175 18:41:31 CT
23 Aug 2016
MAY 2021 Show Price Chart - - 57.275 - - - 0 67.250 / 47.275 18:41:34 CT
23 Aug 2016
JUN 2021 Show Price Chart - - 57.400 - - - 0 67.400 / 47.400 18:41:33 CT
23 Aug 2016
JUL 2021 Show Price Chart - - 57.400 - - - 0 67.375 / 47.400 18:41:33 CT
23 Aug 2016
AUG 2021 Show Price Chart - - 57.425 - - - 0 67.400 / 47.425 18:41:34 CT
23 Aug 2016
SEP 2021 Show Price Chart - - 57.475 - - - 0 67.475 / 47.500 18:41:34 CT
23 Aug 2016
OCT 2021 Show Price Chart - - 57.575 - - - 0 67.550 / 47.575 18:41:35 CT
23 Aug 2016
NOV 2021 Show Price Chart - - 57.700 - - - 0 67.700 / 47.700 18:41:37 CT
23 Aug 2016
DEC 2021 Show Price Chart - - 57.850 - - - 0 67.850 / 47.850 18:41:36 CT
23 Aug 2016