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
AUG 2016 Show Price Chart 46.650 -1.000 47.650 47.750 47.950 46.525 3,815 57.625 / 37.650 07:51:23 CT
27 Jun 2016
SEP 2016 Show Price Chart 47.200 -1.100 48.300 48.350 48.600 47.200 118 58.300 / 38.325 07:49:15 CT
27 Jun 2016
OCT 2016 Show Price Chart 48.000 -0.825 48.825 48.775 48.775 48.000 9 58.800 / 38.825 07:17:59 CT
27 Jun 2016
NOV 2016 Show Price Chart - - 49.300 - - - 0 59.275 / 39.300 07:00:54 CT
27 Jun 2016
DEC 2016 Show Price Chart 48.725 -1.000 49.725 49.100 49.500 48.725 6 59.700 / 39.725 07:49:08 CT
27 Jun 2016
JAN 2017 Show Price Chart - - 50.050 - - - 0 60.050 / 40.050 07:00:54 CT
27 Jun 2016
FEB 2017 Show Price Chart - - 50.300 - - - 0 60.300 / 40.325 07:00:54 CT
27 Jun 2016
MAR 2017 Show Price Chart - - 50.525 - - - 0 60.525 / 40.550 07:00:54 CT
27 Jun 2016
APR 2017 Show Price Chart - - 50.725 - - - 0 60.700 / 40.725 17:00:00 CT
26 Jun 2016
MAY 2017 Show Price Chart - - 50.875 - - - 0 60.850 / 40.875 17:00:00 CT
26 Jun 2016
JUN 2017 Show Price Chart - - 51.000 - - - 0 61.000 / 41.025 07:00:54 CT
27 Jun 2016
JUL 2017 Show Price Chart - - 51.100 - - - 0 61.100 / 41.125 17:00:00 CT
26 Jun 2016
AUG 2017 Show Price Chart - - 51.200 - - - 0 61.175 / 41.200 17:00:00 CT
26 Jun 2016
SEP 2017 Show Price Chart - - 51.275 - - - 0 61.250 / 41.275 17:00:00 CT
26 Jun 2016
OCT 2017 Show Price Chart - - 51.375 - - - 0 61.350 / 41.375 17:00:00 CT
26 Jun 2016
NOV 2017 Show Price Chart - - 51.500 - - - 0 61.475 / 41.500 17:00:00 CT
26 Jun 2016
DEC 2017 Show Price Chart - - 51.625 - - - 0 61.600 / 41.625 07:00:54 CT
27 Jun 2016
JAN 2018 Show Price Chart - - 51.675 - - - 0 61.650 / 41.675 17:00:00 CT
26 Jun 2016
FEB 2018 Show Price Chart - - 51.700 - - - 0 61.700 / 41.725 17:00:00 CT
26 Jun 2016
MAR 2018 Show Price Chart - - 51.750 - - - 0 61.750 / 41.750 17:00:00 CT
26 Jun 2016
APR 2018 Show Price Chart - - 51.800 - - - 0 61.800 / 41.800 17:00:00 CT
26 Jun 2016
MAY 2018 Show Price Chart - - 51.850 - - - 0 61.850 / 41.875 17:00:00 CT
26 Jun 2016
JUN 2018 Show Price Chart - - 51.925 - - - 0 61.925 / 41.950 07:00:54 CT
27 Jun 2016
JUL 2018 Show Price Chart - - 51.950 - - - 0 61.950 / 41.975 17:00:00 CT
26 Jun 2016
AUG 2018 Show Price Chart - - 52.025 - - - 0 62.000 / 42.025 17:00:00 CT
26 Jun 2016
SEP 2018 Show Price Chart - - 52.100 - - - 0 62.075 / 42.100 17:00:00 CT
26 Jun 2016
OCT 2018 Show Price Chart - - 52.175 - - - 0 62.150 / 42.175 17:00:00 CT
26 Jun 2016
NOV 2018 Show Price Chart - - 52.275 - - - 0 62.250 / 42.275 17:00:00 CT
26 Jun 2016
DEC 2018 Show Price Chart - - 52.400 - - - 0 62.375 / 42.400 07:00:54 CT
27 Jun 2016
JAN 2019 Show Price Chart - - 52.400 - - - 0 62.400 / 42.425 17:00:00 CT
26 Jun 2016
FEB 2019 Show Price Chart - - 52.425 - - - 0 62.425 / 42.450 07:00:54 CT
27 Jun 2016
MAR 2019 Show Price Chart - - 52.450 - - - 0 62.450 / 42.475 17:00:00 CT
26 Jun 2016
APR 2019 Show Price Chart - - 52.500 - - - 0 62.475 / 42.500 17:00:00 CT
26 Jun 2016
MAY 2019 Show Price Chart - - 52.550 - - - 0 62.525 / 42.550 17:00:00 CT
26 Jun 2016
JUN 2019 Show Price Chart - - 52.625 - - - 0 62.600 / 42.625 07:00:54 CT
27 Jun 2016
JUL 2019 Show Price Chart - - 52.625 - - - 0 62.600 / 42.625 17:00:00 CT
26 Jun 2016
AUG 2019 Show Price Chart - - 52.650 - - - 0 62.650 / 42.650 17:00:00 CT
26 Jun 2016
SEP 2019 Show Price Chart - - 52.725 - - - 0 62.700 / 42.725 17:00:00 CT
26 Jun 2016
OCT 2019 Show Price Chart - - 52.800 - - - 0 62.800 / 42.825 17:00:00 CT
26 Jun 2016
NOV 2019 Show Price Chart - - 52.900 - - - 0 62.900 / 42.925 17:00:00 CT
26 Jun 2016
DEC 2019 Show Price Chart - - 53.025 - - - 0 63.000 / 43.025 07:00:54 CT
27 Jun 2016
JAN 2020 Show Price Chart - - 53.050 - - - 0 63.050 / 43.050 17:00:00 CT
26 Jun 2016
FEB 2020 Show Price Chart - - 53.100 - - - 0 63.075 / 43.100 17:00:00 CT
26 Jun 2016
MAR 2020 Show Price Chart - - 53.150 - - - 0 63.150 / 43.150 17:00:00 CT
26 Jun 2016
APR 2020 Show Price Chart - - 53.225 - - - 0 63.200 / 43.225 17:00:00 CT
26 Jun 2016
MAY 2020 Show Price Chart - - 53.300 - - - 0 63.300 / 43.300 17:00:00 CT
26 Jun 2016
JUN 2020 Show Price Chart - - 53.400 - - - 0 63.400 / 43.400 17:00:00 CT
26 Jun 2016
JUL 2020 Show Price Chart - - 53.400 - - - 0 63.375 / 43.400 17:00:00 CT
26 Jun 2016
AUG 2020 Show Price Chart - - 53.400 - - - 0 63.400 / 43.425 17:00:00 CT
26 Jun 2016
SEP 2020 Show Price Chart - - 53.450 - - - 0 63.450 / 43.475 17:00:00 CT
26 Jun 2016
OCT 2020 Show Price Chart - - 53.550 - - - 0 63.525 / 43.550 17:00:00 CT
26 Jun 2016
NOV 2020 Show Price Chart - - 53.650 - - - 0 63.625 / 43.650 17:00:00 CT
26 Jun 2016
DEC 2020 Show Price Chart - - 53.750 - - - 0 63.750 / 43.775 07:00:54 CT
27 Jun 2016
JAN 2021 Show Price Chart - - 53.775 - - - 0 63.775 / 43.800 17:00:00 CT
26 Jun 2016
FEB 2021 Show Price Chart - - 53.825 - - - 0 63.825 / 43.850 17:00:00 CT
26 Jun 2016
MAR 2021 Show Price Chart - - 53.900 - - - 0 63.900 / 43.900 17:00:00 CT
26 Jun 2016
APR 2021 Show Price Chart - - 53.975 - - - 0 63.975 / 44.000 17:00:00 CT
26 Jun 2016
MAY 2021 Show Price Chart - - 54.075 - - - 0 64.075 / 44.100 17:00:00 CT
26 Jun 2016
JUN 2021 Show Price Chart - - 54.200 - - - 0 64.200 / 44.200 17:00:00 CT
26 Jun 2016
JUL 2021 Show Price Chart - - 54.175 - - - 0 64.175 / 44.200 17:00:00 CT
26 Jun 2016
AUG 2021 Show Price Chart - - 54.200 - - - 0 64.200 / 44.200 17:00:00 CT
26 Jun 2016
SEP 2021 Show Price Chart - - 54.250 - - - 0 64.250 / 44.275 17:00:00 CT
26 Jun 2016
OCT 2021 Show Price Chart - - 54.350 - - - 0 64.325 / 44.350 17:00:00 CT
26 Jun 2016
NOV 2021 Show Price Chart - - 54.450 - - - 0 64.450 / 44.450 17:00:00 CT
26 Jun 2016
DEC 2021 Show Price Chart - - 54.600 - - - 0 64.575 / 44.600 07:00:54 CT
27 Jun 2016