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
NOV 2016 Show Price Chart 45.075 +0.600 44.475 44.575 45.100 44.425 2,304 54.475 / 34.500 05:16:56 CT
26 Sep 2016
DEC 2016 Show Price Chart 45.575 +0.500 45.075 45.375 45.600 45.025 167 55.050 / 35.075 05:16:50 CT
26 Sep 2016
JAN 2017 Show Price Chart 46.250 +0.550 45.700 46.075 46.250 45.850 8 55.675 / 35.700 05:11:59 CT
26 Sep 2016
FEB 2017 Show Price Chart - - 46.275 - - - 0 56.275 / 36.300 05:12:49 CT
26 Sep 2016
MAR 2017 Show Price Chart - - 46.850 - - - 0 56.825 / 36.850 16:00:00 CT
25 Sep 2016
APR 2017 Show Price Chart - - 47.300 - - - 0 57.300 / 37.325 03:00:00 CT
26 Sep 2016
MAY 2017 Show Price Chart - - 47.700 - - - 0 57.700 / 37.725 16:00:00 CT
25 Sep 2016
JUN 2017 Show Price Chart 48.125 +0.075 48.050 48.125 48.125 48.125 2 58.050 / 38.050 03:00:38 CT
26 Sep 2016
JUL 2017 Show Price Chart - - 48.350 - - - 0 58.325 / 38.350 16:00:00 CT
25 Sep 2016
AUG 2017 Show Price Chart - - 48.600 - - - 0 58.600 / 38.625 02:30:22 CT
26 Sep 2016
SEP 2017 Show Price Chart - - 48.850 - - - 0 58.850 / 38.875 16:00:00 CT
25 Sep 2016
OCT 2017 Show Price Chart - - 49.100 - - - 0 59.075 / 39.100 03:00:35 CT
26 Sep 2016
NOV 2017 Show Price Chart - - 49.325 - - - 0 59.300 / 39.325 16:00:00 CT
25 Sep 2016
DEC 2017 Show Price Chart 49.900 +0.350 49.550 49.900 49.900 49.900 1 59.550 / 39.550 05:16:45 CT
26 Sep 2016
JAN 2018 Show Price Chart - - 49.700 - - - 0 59.700 / 39.725 16:00:00 CT
25 Sep 2016
FEB 2018 Show Price Chart - - 49.875 - - - 0 59.850 / 39.875 16:00:00 CT
25 Sep 2016
MAR 2018 Show Price Chart - - 50.025 - - - 0 60.025 / 40.050 16:00:00 CT
25 Sep 2016
APR 2018 Show Price Chart - - 50.200 - - - 0 60.175 / 40.200 16:00:00 CT
25 Sep 2016
MAY 2018 Show Price Chart - - 50.350 - - - 0 60.350 / 40.350 16:00:00 CT
25 Sep 2016
JUN 2018 Show Price Chart - - 50.525 - - - 0 60.500 / 40.525 16:00:00 CT
25 Sep 2016
JUL 2018 Show Price Chart - - 50.650 - - - 0 60.650 / 40.650 16:00:00 CT
25 Sep 2016
AUG 2018 Show Price Chart - - 50.800 - - - 0 60.800 / 40.800 16:00:00 CT
25 Sep 2016
SEP 2018 Show Price Chart - - 50.950 - - - 0 60.950 / 40.975 16:00:00 CT
25 Sep 2016
OCT 2018 Show Price Chart - - 51.125 - - - 0 61.125 / 41.150 16:00:00 CT
25 Sep 2016
NOV 2018 Show Price Chart - - 51.325 - - - 0 61.300 / 41.325 16:00:00 CT
25 Sep 2016
DEC 2018 Show Price Chart - - 51.500 - - - 0 61.500 / 41.500 18:55:18 CT
25 Sep 2016
JAN 2019 Show Price Chart - - 51.575 - - - 0 61.575 / 41.600 16:00:00 CT
25 Sep 2016
FEB 2019 Show Price Chart - - 51.675 - - - 0 61.650 / 41.675 16:00:00 CT
25 Sep 2016
MAR 2019 Show Price Chart - - 51.775 - - - 0 61.750 / 41.775 16:00:00 CT
25 Sep 2016
APR 2019 Show Price Chart - - 51.875 - - - 0 61.850 / 41.875 16:00:00 CT
25 Sep 2016
MAY 2019 Show Price Chart - - 52.000 - - - 0 61.975 / 42.000 16:00:00 CT
25 Sep 2016
JUN 2019 Show Price Chart - - 52.125 - - - 0 62.125 / 42.150 16:00:00 CT
25 Sep 2016
JUL 2019 Show Price Chart - - 52.200 - - - 0 62.175 / 42.200 16:00:00 CT
25 Sep 2016
AUG 2019 Show Price Chart - - 52.300 - - - 0 62.275 / 42.300 16:00:00 CT
25 Sep 2016
SEP 2019 Show Price Chart - - 52.400 - - - 0 62.400 / 42.425 16:00:00 CT
25 Sep 2016
OCT 2019 Show Price Chart - - 52.550 - - - 0 62.525 / 42.550 16:00:00 CT
25 Sep 2016
NOV 2019 Show Price Chart - - 52.700 - - - 0 62.675 / 42.700 16:00:00 CT
25 Sep 2016
DEC 2019 Show Price Chart - - 52.850 - - - 0 62.850 / 42.875 16:00:00 CT
25 Sep 2016
JAN 2020 Show Price Chart - - 52.925 - - - 0 62.925 / 42.950 16:00:00 CT
25 Sep 2016
FEB 2020 Show Price Chart - - 53.000 - - - 0 63.000 / 43.025 16:00:00 CT
25 Sep 2016
MAR 2020 Show Price Chart - - 53.100 - - - 0 63.100 / 43.125 16:00:00 CT
25 Sep 2016
APR 2020 Show Price Chart - - 53.200 - - - 0 63.200 / 43.225 16:00:00 CT
25 Sep 2016
MAY 2020 Show Price Chart - - 53.325 - - - 0 63.325 / 43.350 16:00:00 CT
25 Sep 2016
JUN 2020 Show Price Chart - - 53.475 - - - 0 63.450 / 43.475 16:00:00 CT
25 Sep 2016
JUL 2020 Show Price Chart - - 53.500 - - - 0 63.475 / 43.500 16:00:00 CT
25 Sep 2016
AUG 2020 Show Price Chart - - 53.550 - - - 0 63.550 / 43.550 16:00:00 CT
25 Sep 2016
SEP 2020 Show Price Chart - - 53.650 - - - 0 63.650 / 43.650 16:00:00 CT
25 Sep 2016
OCT 2020 Show Price Chart - - 53.775 - - - 0 63.750 / 43.775 16:00:00 CT
25 Sep 2016
NOV 2020 Show Price Chart - - 53.900 - - - 0 63.900 / 43.925 16:00:00 CT
25 Sep 2016
DEC 2020 Show Price Chart - - 54.050 - - - 0 64.050 / 44.075 20:57:48 CT
25 Sep 2016
JAN 2021 Show Price Chart - - 54.100 - - - 0 64.100 / 44.125 16:00:00 CT
25 Sep 2016
FEB 2021 Show Price Chart - - 54.175 - - - 0 64.175 / 44.200 16:00:00 CT
25 Sep 2016
MAR 2021 Show Price Chart - - 54.275 - - - 0 64.250 / 44.275 16:00:00 CT
25 Sep 2016
APR 2021 Show Price Chart - - 54.375 - - - 0 64.375 / 44.400 16:00:00 CT
25 Sep 2016
MAY 2021 Show Price Chart - - 54.500 - - - 0 64.500 / 44.500 16:00:00 CT
25 Sep 2016
JUN 2021 Show Price Chart - - 54.650 - - - 0 64.625 / 44.650 16:00:00 CT
25 Sep 2016
JUL 2021 Show Price Chart - - 54.650 - - - 0 64.625 / 44.650 16:00:00 CT
25 Sep 2016
AUG 2021 Show Price Chart - - 54.675 - - - 0 64.675 / 44.700 16:00:00 CT
25 Sep 2016
SEP 2021 Show Price Chart - - 54.750 - - - 0 64.750 / 44.775 16:00:00 CT
25 Sep 2016
OCT 2021 Show Price Chart - - 54.875 - - - 0 64.850 / 44.875 16:00:00 CT
25 Sep 2016
NOV 2021 Show Price Chart - - 55.000 - - - 0 65.000 / 45.000 16:00:00 CT
25 Sep 2016
DEC 2021 Show Price Chart - - 55.150 - - - 0 65.150 / 45.175 16:00:00 CT
25 Sep 2016