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
JAN 2017 Show Price Chart 51.450 +0.600 50.850 50.950 51.650 50.850 6,715 60.825 / 40.850 11:19:30 CT
09 Dec 2016
FEB 2017 Show Price Chart 52.450 +0.575 51.875 51.600 52.550 51.600 321 61.875 / 41.900 11:13:00 CT
09 Dec 2016
MAR 2017 Show Price Chart 53.300 +0.475 52.825 52.900 53.450 52.725 88 62.800 / 42.825 11:16:50 CT
09 Dec 2016
APR 2017 Show Price Chart 54.000 +0.500 53.500 53.675 54.000 53.675 21 63.475 / 43.500 10:17:51 CT
09 Dec 2016
MAY 2017 Show Price Chart 54.400 +0.450 53.950 54.100 54.400 54.100 20 63.950 / 43.975 10:42:02 CT
09 Dec 2016
JUN 2017 Show Price Chart 54.550 +0.300 54.250 54.125 54.550 54.125 8 64.250 / 44.250 10:42:02 CT
09 Dec 2016
JUL 2017 Show Price Chart - - 54.400 - - - 0 64.400 / 44.425 08:18:58 CT
09 Dec 2016
AUG 2017 Show Price Chart - - 54.500 - - - 0 64.500 / 44.525 09:40:31 CT
09 Dec 2016
SEP 2017 Show Price Chart - - 54.575 - - - 0 64.575 / 44.600 08:19:02 CT
09 Dec 2016
OCT 2017 Show Price Chart - - 54.625 - - - 0 64.600 / 44.625 08:18:57 CT
09 Dec 2016
NOV 2017 Show Price Chart - - 54.650 - - - 0 64.650 / 44.675 18:38:36 CT
08 Dec 2016
DEC 2017 Show Price Chart 55.100 +0.400 54.700 55.100 55.100 55.100 1 64.700 / 44.725 09:38:14 CT
09 Dec 2016
JAN 2018 Show Price Chart - - 54.700 - - - 0 64.700 / 44.700 08:31:03 CT
09 Dec 2016
FEB 2018 Show Price Chart - - 54.675 - - - 0 64.650 / 44.675 18:38:16 CT
08 Dec 2016
MAR 2018 Show Price Chart - - 54.650 - - - 0 64.625 / 44.650 18:38:16 CT
08 Dec 2016
APR 2018 Show Price Chart - - 54.600 - - - 0 64.600 / 44.600 18:38:16 CT
08 Dec 2016
MAY 2018 Show Price Chart - - 54.575 - - - 0 64.550 / 44.575 18:38:16 CT
08 Dec 2016
JUN 2018 Show Price Chart - - 54.550 - - - 0 64.550 / 44.575 18:38:16 CT
08 Dec 2016
JUL 2018 Show Price Chart - - 54.525 - - - 0 64.500 / 44.525 18:38:22 CT
08 Dec 2016
AUG 2018 Show Price Chart - - 54.500 - - - 0 64.500 / 44.500 18:38:22 CT
08 Dec 2016
SEP 2018 Show Price Chart - - 54.500 - - - 0 64.500 / 44.500 18:38:20 CT
08 Dec 2016
OCT 2018 Show Price Chart - - 54.500 - - - 0 64.500 / 44.525 18:38:23 CT
08 Dec 2016
NOV 2018 Show Price Chart - - 54.525 - - - 0 64.500 / 44.525 18:38:22 CT
08 Dec 2016
DEC 2018 Show Price Chart - - 54.550 - - - 0 64.550 / 44.575 08:44:28 CT
09 Dec 2016
JAN 2019 Show Price Chart - - 54.525 - - - 0 64.525 / 44.550 18:38:23 CT
08 Dec 2016
FEB 2019 Show Price Chart - - 54.525 - - - 0 64.500 / 44.525 18:38:21 CT
08 Dec 2016
MAR 2019 Show Price Chart - - 54.500 - - - 0 64.500 / 44.525 18:38:18 CT
08 Dec 2016
APR 2019 Show Price Chart - - 54.500 - - - 0 64.500 / 44.525 18:38:25 CT
08 Dec 2016
MAY 2019 Show Price Chart - - 54.525 - - - 0 64.500 / 44.525 18:38:28 CT
08 Dec 2016
JUN 2019 Show Price Chart - - 54.525 - - - 0 64.525 / 44.550 18:38:24 CT
08 Dec 2016
JUL 2019 Show Price Chart - - 54.500 - - - 0 64.500 / 44.525 18:38:28 CT
08 Dec 2016
AUG 2019 Show Price Chart - - 54.525 - - - 0 64.525 / 44.550 18:38:29 CT
08 Dec 2016
SEP 2019 Show Price Chart - - 54.550 - - - 0 64.550 / 44.575 18:38:31 CT
08 Dec 2016
OCT 2019 Show Price Chart - - 54.600 - - - 0 64.600 / 44.600 18:38:28 CT
08 Dec 2016
NOV 2019 Show Price Chart - - 54.675 - - - 0 64.650 / 44.675 18:38:28 CT
08 Dec 2016
DEC 2019 Show Price Chart - - 54.750 - - - 0 64.750 / 44.775 18:38:28 CT
08 Dec 2016
JAN 2020 Show Price Chart - - 54.750 - - - 0 64.750 / 44.750 18:38:24 CT
08 Dec 2016
FEB 2020 Show Price Chart - - 54.750 - - - 0 64.750 / 44.775 18:38:24 CT
08 Dec 2016
MAR 2020 Show Price Chart - - 54.775 - - - 0 64.775 / 44.800 18:38:24 CT
08 Dec 2016
APR 2020 Show Price Chart - - 54.825 - - - 0 64.800 / 44.825 18:38:24 CT
08 Dec 2016
MAY 2020 Show Price Chart - - 54.875 - - - 0 64.850 / 44.875 18:38:24 CT
08 Dec 2016
JUN 2020 Show Price Chart - - 54.950 - - - 0 64.925 / 44.950 18:38:24 CT
08 Dec 2016
JUL 2020 Show Price Chart - - 54.925 - - - 0 64.900 / 44.925 18:38:25 CT
08 Dec 2016
AUG 2020 Show Price Chart - - 54.925 - - - 0 64.925 / 44.950 18:38:24 CT
08 Dec 2016
SEP 2020 Show Price Chart - - 54.950 - - - 0 64.950 / 44.975 18:38:27 CT
08 Dec 2016
OCT 2020 Show Price Chart - - 55.025 - - - 0 65.000 / 45.025 18:38:27 CT
08 Dec 2016
NOV 2020 Show Price Chart - - 55.100 - - - 0 65.100 / 45.100 18:38:27 CT
08 Dec 2016
DEC 2020 Show Price Chart - - 55.200 - - - 0 65.200 / 45.200 18:38:24 CT
08 Dec 2016
JAN 2021 Show Price Chart - - 55.225 - - - 0 65.200 / 45.225 18:38:18 CT
08 Dec 2016
FEB 2021 Show Price Chart - - 55.250 - - - 0 65.250 / 45.250 18:38:18 CT
08 Dec 2016
MAR 2021 Show Price Chart - - 55.300 - - - 0 65.275 / 45.300 18:38:18 CT
08 Dec 2016
APR 2021 Show Price Chart - - 55.350 - - - 0 65.325 / 45.350 18:38:18 CT
08 Dec 2016
MAY 2021 Show Price Chart - - 55.400 - - - 0 65.400 / 45.425 18:38:22 CT
08 Dec 2016
JUN 2021 Show Price Chart - - 55.500 - - - 0 65.500 / 45.500 18:38:21 CT
08 Dec 2016
JUL 2021 Show Price Chart - - 55.475 - - - 0 65.475 / 45.500 18:38:21 CT
08 Dec 2016
AUG 2021 Show Price Chart - - 55.475 - - - 0 65.475 / 45.500 18:38:23 CT
08 Dec 2016
SEP 2021 Show Price Chart - - 55.500 - - - 0 65.500 / 45.525 18:38:23 CT
08 Dec 2016
OCT 2021 Show Price Chart - - 55.575 - - - 0 65.550 / 45.575 18:38:23 CT
08 Dec 2016
NOV 2021 Show Price Chart - - 55.650 - - - 0 65.650 / 45.675 18:38:25 CT
08 Dec 2016
DEC 2021 Show Price Chart - - 55.775 - - - 0 65.775 / 45.800 18:38:25 CT
08 Dec 2016
JAN 2022 Show Price Chart - - 55.800 - - - 0 65.800 / 45.825 18:39:46 CT
08 Dec 2016
FEB 2022 Show Price Chart - - 55.850 - - - 0 65.850 / 45.850 18:39:47 CT
08 Dec 2016
MAR 2022 Show Price Chart - - 55.900 - - - 0 65.900 / 45.900 18:37:53 CT
08 Dec 2016
APR 2022 Show Price Chart - - 55.975 - - - 0 65.950 / 45.975 18:38:00 CT
08 Dec 2016
MAY 2022 Show Price Chart - - 56.050 - - - 0 66.050 / 46.075 18:38:02 CT
08 Dec 2016
JUN 2022 Show Price Chart - - 56.175 - - - 0 66.150 / 46.175 18:38:09 CT
08 Dec 2016
JUL 2022 Show Price Chart - - 56.150 - - - 0 66.150 / 46.175 18:38:09 CT
08 Dec 2016
AUG 2022 Show Price Chart - - 56.200 - - - 0 66.175 / 46.200 18:38:09 CT
08 Dec 2016
SEP 2022 Show Price Chart - - 56.250 - - - 0 66.250 / 46.250 18:38:13 CT
08 Dec 2016
OCT 2022 Show Price Chart - - 56.325 - - - 0 66.325 / 46.350 18:37:51 CT
08 Dec 2016
NOV 2022 Show Price Chart - - 56.450 - - - 0 66.425 / 46.450 18:37:50 CT
08 Dec 2016
DEC 2022 Show Price Chart - - 56.575 - - - 0 66.575 / 46.600 18:37:59 CT
08 Dec 2016