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. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Month Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
JUL 2017 Show Price Chart 49.125 -2.225 51.350 51.250 52.000 48.750 26,705 61.350 / 41.375 13:13:45 CT
25 May 2017
AUG 2017 Show Price Chart 49.400 -2.200 51.600 51.550 52.175 48.975 705 61.575 / 41.600 13:11:53 CT
25 May 2017
SEP 2017 Show Price Chart 49.625 -2.125 51.750 51.750 52.250 49.200 146 61.750 / 41.775 12:30:45 CT
25 May 2017
OCT 2017 Show Price Chart 49.800 -2.100 51.900 51.900 52.100 49.800 29 61.875 / 41.900 12:49:00 CT
25 May 2017
NOV 2017 Show Price Chart 50.000 -2.000 52.000 52.450 52.450 49.925 25 62.000 / 42.025 11:58:13 CT
25 May 2017
DEC 2017 Show Price Chart 50.125 -1.975 52.100 52.200 52.325 50.050 34 62.075 / 42.100 11:58:13 CT
25 May 2017
JAN 2018 Show Price Chart 50.075 -2.050 52.125 52.225 52.225 50.075 11 62.100 / 42.125 12:48:58 CT
25 May 2017
FEB 2018 Show Price Chart 50.500 -1.600 52.100 50.500 50.500 50.500 5 62.075 / 42.100 12:43:57 CT
25 May 2017
MAR 2018 Show Price Chart 50.050 -1.975 52.025 50.100 50.325 50.050 3 62.000 / 42.025 12:38:44 CT
25 May 2017
APR 2018 Show Price Chart - - 51.925 - - - 2 61.925 / 41.950 12:39:40 CT
25 May 2017
MAY 2018 Show Price Chart - - 51.825 - - - 10 61.800 / 41.825 10:40:09 CT
25 May 2017
JUN 2018 Show Price Chart - - 51.700 - - - 8 61.700 / 41.725 12:39:57 CT
25 May 2017
JUL 2018 Show Price Chart - - 51.600 - - - 0 61.600 / 41.600 18:21:19 CT
24 May 2017
AUG 2018 Show Price Chart - - 51.500 - - - 0 61.500 / 41.500 18:21:19 CT
24 May 2017
SEP 2018 Show Price Chart - - 51.400 - - - 0 61.400 / 41.425 18:21:17 CT
24 May 2017
OCT 2018 Show Price Chart - - 51.325 - - - 0 61.325 / 41.350 18:21:20 CT
24 May 2017
NOV 2018 Show Price Chart - - 51.275 - - - 0 61.250 / 41.275 18:21:20 CT
24 May 2017
DEC 2018 Show Price Chart 49.650 -1.550 51.200 49.725 49.725 49.650 3 61.200 / 41.225 11:55:59 CT
25 May 2017
JAN 2019 Show Price Chart - - 51.125 - - - 0 61.125 / 41.150 18:21:20 CT
24 May 2017
FEB 2019 Show Price Chart - - 51.050 - - - 0 61.050 / 41.050 18:21:19 CT
24 May 2017
MAR 2019 Show Price Chart - - 50.975 - - - 0 60.975 / 41.000 18:21:15 CT
24 May 2017
APR 2019 Show Price Chart - - 50.925 - - - 0 60.925 / 40.950 18:21:23 CT
24 May 2017
MAY 2019 Show Price Chart - - 50.900 - - - 0 60.875 / 40.900 18:21:26 CT
24 May 2017
JUN 2019 Show Price Chart - - 50.850 - - - 0 60.850 / 40.850 18:21:22 CT
24 May 2017
JUL 2019 Show Price Chart - - 50.800 - - - 0 60.800 / 40.800 18:21:26 CT
24 May 2017
AUG 2019 Show Price Chart - - 50.775 - - - 0 60.775 / 40.800 18:21:27 CT
24 May 2017
SEP 2019 Show Price Chart - - 50.750 - - - 0 60.750 / 40.775 18:21:29 CT
24 May 2017
OCT 2019 Show Price Chart - - 50.775 - - - 0 60.750 / 40.775 18:21:26 CT
24 May 2017
NOV 2019 Show Price Chart - - 50.800 - - - 0 60.775 / 40.800 18:21:26 CT
24 May 2017
DEC 2019 Show Price Chart - - 50.825 - - - 0 60.825 / 40.850 18:21:26 CT
24 May 2017
JAN 2020 Show Price Chart - - 50.800 - - - 0 60.800 / 40.825 18:21:21 CT
24 May 2017
FEB 2020 Show Price Chart - - 50.800 - - - 0 60.800 / 40.825 18:21:21 CT
24 May 2017
MAR 2020 Show Price Chart - - 50.800 - - - 0 60.800 / 40.825 18:21:21 CT
24 May 2017
APR 2020 Show Price Chart - - 50.825 - - - 0 60.800 / 40.825 18:21:21 CT
24 May 2017
MAY 2020 Show Price Chart - - 50.825 - - - 0 60.825 / 40.850 18:21:22 CT
24 May 2017
JUN 2020 Show Price Chart - - 50.850 - - - 0 60.850 / 40.875 18:21:22 CT
24 May 2017
JUL 2020 Show Price Chart - - 50.850 - - - 0 60.825 / 40.850 18:21:22 CT
24 May 2017
AUG 2020 Show Price Chart - - 50.850 - - - 0 60.825 / 40.850 18:21:22 CT
24 May 2017
SEP 2020 Show Price Chart - - 50.875 - - - 0 60.850 / 40.875 18:21:25 CT
24 May 2017
OCT 2020 Show Price Chart - - 50.925 - - - 0 60.900 / 40.925 18:21:26 CT
24 May 2017
NOV 2020 Show Price Chart - - 51.000 - - - 0 61.000 / 41.000 18:21:25 CT
24 May 2017
DEC 2020 Show Price Chart - - 51.100 - - - 0 61.100 / 41.100 18:21:22 CT
24 May 2017
JAN 2021 Show Price Chart - - 51.125 - - - 0 61.100 / 41.125 18:21:15 CT
24 May 2017
FEB 2021 Show Price Chart - - 51.150 - - - 0 61.150 / 41.175 18:21:15 CT
24 May 2017
MAR 2021 Show Price Chart - - 51.225 - - - 0 61.200 / 41.225 18:21:15 CT
24 May 2017
APR 2021 Show Price Chart - - 51.300 - - - 0 61.300 / 41.300 18:21:15 CT
24 May 2017
MAY 2021 Show Price Chart - - 51.400 - - - 0 61.400 / 41.400 18:21:19 CT
24 May 2017
JUN 2021 Show Price Chart - - 51.525 - - - 0 61.500 / 41.525 18:21:19 CT
24 May 2017
JUL 2021 Show Price Chart - - 51.550 - - - 0 61.525 / 41.550 18:21:18 CT
24 May 2017
AUG 2021 Show Price Chart - - 51.575 - - - 0 61.575 / 41.600 18:21:20 CT
24 May 2017
SEP 2021 Show Price Chart - - 51.650 - - - 0 61.650 / 41.650 18:21:20 CT
24 May 2017
OCT 2021 Show Price Chart - - 51.750 - - - 0 61.725 / 41.750 18:21:20 CT
24 May 2017
NOV 2021 Show Price Chart - - 51.850 - - - 0 61.850 / 41.875 18:21:23 CT
24 May 2017
DEC 2021 Show Price Chart - - 52.000 - - - 0 62.000 / 42.000 18:21:23 CT
24 May 2017
JAN 2022 Show Price Chart - - 52.050 - - - 0 62.050 / 42.050 18:21:46 CT
24 May 2017
FEB 2022 Show Price Chart - - 52.125 - - - 0 62.100 / 42.125 18:21:48 CT
24 May 2017
MAR 2022 Show Price Chart - - 52.200 - - - 0 62.200 / 42.225 18:20:45 CT
24 May 2017
APR 2022 Show Price Chart - - 52.325 - - - 0 62.300 / 42.325 18:20:54 CT
24 May 2017
MAY 2022 Show Price Chart - - 52.450 - - - 0 62.425 / 42.450 18:20:56 CT
24 May 2017
JUN 2022 Show Price Chart - - 52.575 - - - 0 62.575 / 42.600 18:21:05 CT
24 May 2017
JUL 2022 Show Price Chart - - 52.625 - - - 0 62.600 / 42.625 18:21:05 CT
24 May 2017
AUG 2022 Show Price Chart - - 52.700 - - - 0 62.675 / 42.700 18:21:04 CT
24 May 2017
SEP 2022 Show Price Chart - - 52.775 - - - 0 62.775 / 42.800 18:21:09 CT
24 May 2017
OCT 2022 Show Price Chart - - 52.900 - - - 0 62.900 / 42.900 18:20:43 CT
24 May 2017
NOV 2022 Show Price Chart - - 53.050 - - - 0 63.025 / 43.050 18:20:42 CT
24 May 2017
DEC 2022 Show Price Chart - - 53.200 - - - 0 63.200 / 43.200 18:20:53 CT
24 May 2017