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
SEP 2015 Show Price Chart 46.725 -0.400 47.125 48.425 48.625 46.700 7,213 57.100 / 37.125 17:01:08 CT
31 Jul 2015
OCT 2015 Show Price Chart 47.225 a -0.300 47.525 48.725 49.000 47.100 591 57.525 / 37.550 17:01:08 CT
31 Jul 2015
NOV 2015 Show Price Chart 47.850 a -0.350 48.200 49.200 49.500 47.800 a 153 58.200 / 38.225 17:01:08 CT
31 Jul 2015
DEC 2015 Show Price Chart 48.550 b -0.375 48.925 49.975 50.275 b 48.500 a 88 58.900 / 38.925 17:01:08 CT
31 Jul 2015
JAN 2016 Show Price Chart 49.225 b -0.400 49.625 50.075 50.075 49.200 a 3 59.600 / 39.625 17:01:08 CT
31 Jul 2015
FEB 2016 Show Price Chart 49.900 a -0.375 50.275 50.925 50.925 49.850 a 3 60.275 / 40.300 17:01:08 CT
31 Jul 2015
MAR 2016 Show Price Chart 51.225 a +0.325 50.900 - - 51.225 a 2 60.900 / 40.925 17:01:08 CT
31 Jul 2015
APR 2016 Show Price Chart 51.825 a +0.325 51.500 - - 51.825 a 2 61.475 / 41.500 17:01:08 CT
31 Jul 2015
MAY 2016 Show Price Chart 52.350 a +0.350 52.000 52.575 52.575 52.350 a 2 62.000 / 42.025 17:01:08 CT
31 Jul 2015
JUN 2016 Show Price Chart 52.850 a +0.375 52.475 - - 52.850 a 0 62.475 / 42.500 17:01:08 CT
31 Jul 2015
JUL 2016 Show Price Chart 53.225 a +0.400 52.825 - - 53.225 a 0 62.825 / 42.850 17:01:08 CT
31 Jul 2015
AUG 2016 Show Price Chart 53.475 a +0.325 53.150 - - 53.475 a 0 63.150 / 43.175 17:01:08 CT
31 Jul 2015
SEP 2016 Show Price Chart - - 53.500 - - - 0 63.500 / 43.500 17:01:08 CT
31 Jul 2015
OCT 2016 Show Price Chart - - 53.850 - - - 0 63.850 / 43.875 17:01:08 CT
31 Jul 2015
NOV 2016 Show Price Chart - - 54.250 - - - 0 64.225 / 44.250 17:01:08 CT
31 Jul 2015
DEC 2016 Show Price Chart 54.300 b -0.300 54.600 54.750 54.750 54.275 a 14 64.600 / 44.625 17:01:08 CT
31 Jul 2015
JAN 2017 Show Price Chart - - 54.875 - - - 0 64.875 / 44.900 17:01:08 CT
31 Jul 2015
FEB 2017 Show Price Chart - - 55.150 - - - 0 65.150 / 45.150 17:01:08 CT
31 Jul 2015
MAR 2017 Show Price Chart - - 55.450 - - - 0 65.450 / 45.450 17:01:08 CT
31 Jul 2015
APR 2017 Show Price Chart - - 55.750 - - - 0 65.725 / 45.750 17:01:08 CT
31 Jul 2015
MAY 2017 Show Price Chart - - 56.025 - - - 0 66.000 / 46.025 17:01:08 CT
31 Jul 2015
JUN 2017 Show Price Chart - - 56.300 - - - 0 66.300 / 46.325 17:01:08 CT
31 Jul 2015
JUL 2017 Show Price Chart - - 56.525 - - - 0 66.525 / 46.550 17:01:08 CT
31 Jul 2015
AUG 2017 Show Price Chart - - 56.750 - - - 0 66.750 / 46.775 17:01:08 CT
31 Jul 2015
SEP 2017 Show Price Chart - - 57.000 - - - 0 67.000 / 47.025 17:01:08 CT
31 Jul 2015
OCT 2017 Show Price Chart - - 57.275 - - - 0 67.250 / 47.275 17:01:08 CT
31 Jul 2015
NOV 2017 Show Price Chart - - 57.550 - - - 0 67.525 / 47.550 17:01:08 CT
31 Jul 2015
DEC 2017 Show Price Chart 57.900 a +0.075 57.825 - - 57.900 a 0 67.825 / 47.850 17:01:08 CT
31 Jul 2015
JAN 2018 Show Price Chart - - 57.975 - - - 0 67.950 / 47.975 17:01:08 CT
31 Jul 2015
FEB 2018 Show Price Chart - - 58.150 - - - 0 68.125 / 48.150 17:01:08 CT
31 Jul 2015
MAR 2018 Show Price Chart - - 58.300 - - - 0 68.300 / 48.325 17:01:08 CT
31 Jul 2015
APR 2018 Show Price Chart - - 58.500 - - - 0 68.500 / 48.500 17:01:08 CT
31 Jul 2015
MAY 2018 Show Price Chart - - 58.700 - - - 0 68.700 / 48.725 17:01:08 CT
31 Jul 2015
JUN 2018 Show Price Chart - - 58.925 - - - 0 68.925 / 48.950 17:01:08 CT
31 Jul 2015
JUL 2018 Show Price Chart - - 59.075 - - - 0 69.050 / 49.075 17:01:08 CT
31 Jul 2015
AUG 2018 Show Price Chart - - 59.250 - - - 0 69.250 / 49.250 17:01:08 CT
31 Jul 2015
SEP 2018 Show Price Chart - - 59.450 - - - 0 69.450 / 49.450 17:01:08 CT
31 Jul 2015
OCT 2018 Show Price Chart - - 59.650 - - - 0 69.650 / 49.650 17:01:08 CT
31 Jul 2015
NOV 2018 Show Price Chart - - 59.875 - - - 0 69.850 / 49.875 17:01:08 CT
31 Jul 2015
DEC 2018 Show Price Chart - - 60.100 - - - 0 70.100 / 50.100 17:01:08 CT
31 Jul 2015
JAN 2019 Show Price Chart - - 60.200 - - - 0 70.200 / 50.225 17:01:08 CT
31 Jul 2015
FEB 2019 Show Price Chart - - 60.325 - - - 0 70.300 / 50.325 17:01:08 CT
31 Jul 2015
MAR 2019 Show Price Chart - - 60.450 - - - 0 70.425 / 50.450 17:01:08 CT
31 Jul 2015
APR 2019 Show Price Chart - - 60.575 - - - 0 70.575 / 50.600 17:01:09 CT
31 Jul 2015
MAY 2019 Show Price Chart - - 60.725 - - - 0 70.700 / 50.725 17:01:09 CT
31 Jul 2015
JUN 2019 Show Price Chart - - 60.900 - - - 0 70.875 / 50.900 17:01:09 CT
31 Jul 2015
JUL 2019 Show Price Chart - - 60.925 - - - 0 70.925 / 50.950 17:01:09 CT
31 Jul 2015
AUG 2019 Show Price Chart - - 61.025 - - - 0 71.025 / 51.050 17:01:09 CT
31 Jul 2015
SEP 2019 Show Price Chart - - 61.175 - - - 0 71.150 / 51.175 17:01:09 CT
31 Jul 2015
OCT 2019 Show Price Chart - - 61.350 - - - 0 71.325 / 51.350 17:01:09 CT
31 Jul 2015
NOV 2019 Show Price Chart - - 61.550 - - - 0 71.525 / 51.550 17:01:09 CT
31 Jul 2015
DEC 2019 Show Price Chart - - 61.750 - - - 0 71.750 / 51.775 17:01:09 CT
31 Jul 2015
JAN 2020 Show Price Chart - - 61.825 - - - 0 71.800 / 51.825 17:01:09 CT
31 Jul 2015
FEB 2020 Show Price Chart - - 61.900 - - - 0 71.900 / 51.900 17:01:09 CT
31 Jul 2015
MAR 2020 Show Price Chart - - 62.000 - - - 0 71.975 / 52.000 17:01:09 CT
31 Jul 2015
APR 2020 Show Price Chart - - 62.100 - - - 0 72.075 / 52.100 17:01:09 CT
31 Jul 2015
MAY 2020 Show Price Chart - - 62.200 - - - 0 72.200 / 52.200 17:01:09 CT
31 Jul 2015
JUN 2020 Show Price Chart - - 62.325 - - - 0 72.325 / 52.350 17:01:09 CT
31 Jul 2015
JUL 2020 Show Price Chart - - 62.350 - - - 0 72.325 / 52.350 17:01:09 CT
31 Jul 2015
AUG 2020 Show Price Chart - - 62.400 - - - 0 72.375 / 52.400 17:01:09 CT
31 Jul 2015
SEP 2020 Show Price Chart - - 62.475 - - - 0 72.475 / 52.500 17:01:09 CT
31 Jul 2015
OCT 2020 Show Price Chart - - 62.600 - - - 0 72.600 / 52.600 17:01:09 CT
31 Jul 2015
NOV 2020 Show Price Chart - - 62.750 - - - 0 72.750 / 52.750 17:01:09 CT
31 Jul 2015
DEC 2020 Show Price Chart - - 62.925 - - - 0 72.900 / 52.925 17:01:09 CT
31 Jul 2015