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
JUN 2016 Show Price Chart 46.025 +0.100 45.925 45.925 46.800 45.250 15,897 55.900 / 35.925 16:33:33 CT
29 Apr 2016
JUL 2016 Show Price Chart 46.750 +0.050 46.700 46.475 47.500 46.050 373 56.675 / 36.700 16:33:46 CT
29 Apr 2016
AUG 2016 Show Price Chart 46.875 -0.275 47.150 47.300 47.750 46.850 23 57.125 / 37.150 16:33:21 CT
29 Apr 2016
SEP 2016 Show Price Chart 48.000 +0.500 47.500 48.050 48.050 48.000 4 57.500 / 37.500 16:33:22 CT
29 Apr 2016
OCT 2016 Show Price Chart - - 47.775 - - - 0 57.775 / 37.800 16:33:31 CT
29 Apr 2016
NOV 2016 Show Price Chart - - 48.025 - - - 0 58.000 / 38.025 16:33:20 CT
29 Apr 2016
DEC 2016 Show Price Chart 47.750 -0.475 48.225 48.875 48.875 47.750 19 58.200 / 38.225 16:33:35 CT
29 Apr 2016
JAN 2017 Show Price Chart 48.150 -0.225 48.375 48.150 48.150 48.150 1 58.375 / 38.400 16:33:29 CT
29 Apr 2016
FEB 2017 Show Price Chart - - 48.500 - - - 0 58.500 / 38.525 16:33:35 CT
29 Apr 2016
MAR 2017 Show Price Chart - - 48.625 - - - 0 58.625 / 38.650 16:33:46 CT
29 Apr 2016
APR 2017 Show Price Chart 49.450 +0.700 48.750 49.450 49.450 49.450 1 58.725 / 38.750 16:33:27 CT
29 Apr 2016
MAY 2017 Show Price Chart - - 48.850 - - - 0 58.825 / 38.850 16:33:42 CT
29 Apr 2016
JUN 2017 Show Price Chart 48.900 -0.050 48.950 48.550 48.900 48.300 4 58.950 / 38.950 16:33:34 CT
29 Apr 2016
JUL 2017 Show Price Chart - - 49.025 - - - 0 59.025 / 39.050 16:33:45 CT
29 Apr 2016
AUG 2017 Show Price Chart - - 49.125 - - - 0 59.100 / 39.125 16:33:35 CT
29 Apr 2016
SEP 2017 Show Price Chart - - 49.225 - - - 0 59.225 / 39.250 16:33:15 CT
29 Apr 2016
OCT 2017 Show Price Chart - - 49.350 - - - 0 59.350 / 39.350 16:33:46 CT
29 Apr 2016
NOV 2017 Show Price Chart - - 49.500 - - - 0 59.500 / 39.500 16:33:32 CT
29 Apr 2016
DEC 2017 Show Price Chart 49.475 -0.175 49.650 50.100 50.100 49.400 19 59.650 / 39.675 16:33:35 CT
29 Apr 2016
JAN 2018 Show Price Chart - - 49.725 - - - 0 59.725 / 39.750 16:33:44 CT
29 Apr 2016
FEB 2018 Show Price Chart - - 49.800 - - - 0 59.800 / 39.800 16:33:44 CT
29 Apr 2016
MAR 2018 Show Price Chart - - 49.875 - - - 0 59.875 / 39.900 16:33:44 CT
29 Apr 2016
APR 2018 Show Price Chart - - 49.950 - - - 0 59.950 / 39.975 16:33:44 CT
29 Apr 2016
MAY 2018 Show Price Chart - - 50.050 - - - 0 60.050 / 40.075 16:33:44 CT
29 Apr 2016
JUN 2018 Show Price Chart - - 50.175 - - - 0 60.175 / 40.200 16:33:44 CT
29 Apr 2016
JUL 2018 Show Price Chart - - 50.250 - - - 0 60.250 / 40.250 16:33:16 CT
29 Apr 2016
AUG 2018 Show Price Chart - - 50.325 - - - 0 60.325 / 40.350 16:33:16 CT
29 Apr 2016
SEP 2018 Show Price Chart - - 50.425 - - - 0 60.425 / 40.450 16:33:14 CT
29 Apr 2016
OCT 2018 Show Price Chart - - 50.550 - - - 0 60.525 / 40.550 16:33:17 CT
29 Apr 2016
NOV 2018 Show Price Chart - - 50.650 - - - 0 60.650 / 40.675 16:33:17 CT
29 Apr 2016
DEC 2018 Show Price Chart 50.825 +0.025 50.800 50.825 50.825 50.825 1 60.800 / 40.800 16:33:13 CT
29 Apr 2016
JAN 2019 Show Price Chart - - 50.875 - - - 0 60.850 / 40.875 16:33:17 CT
29 Apr 2016
FEB 2019 Show Price Chart - - 50.950 - - - 0 60.925 / 40.950 16:33:16 CT
29 Apr 2016
MAR 2019 Show Price Chart - - 51.025 - - - 0 61.000 / 41.025 16:33:46 CT
29 Apr 2016
APR 2019 Show Price Chart - - 51.125 - - - 0 61.100 / 41.125 16:33:20 CT
29 Apr 2016
MAY 2019 Show Price Chart - - 51.225 - - - 0 61.225 / 41.250 16:33:23 CT
29 Apr 2016
JUN 2019 Show Price Chart - - 51.350 - - - 0 61.350 / 41.350 16:33:19 CT
29 Apr 2016
JUL 2019 Show Price Chart - - 51.375 - - - 0 61.375 / 41.400 16:33:23 CT
29 Apr 2016
AUG 2019 Show Price Chart - - 51.450 - - - 0 61.425 / 41.450 16:33:24 CT
29 Apr 2016
SEP 2019 Show Price Chart - - 51.525 - - - 0 61.525 / 41.550 16:33:26 CT
29 Apr 2016
OCT 2019 Show Price Chart - - 51.650 - - - 0 61.625 / 41.650 16:33:23 CT
29 Apr 2016
NOV 2019 Show Price Chart - - 51.775 - - - 0 61.775 / 41.800 16:33:23 CT
29 Apr 2016
DEC 2019 Show Price Chart - - 51.950 - - - 0 61.925 / 41.950 16:33:24 CT
29 Apr 2016
JAN 2020 Show Price Chart - - 52.000 - - - 0 62.000 / 42.025 16:33:19 CT
29 Apr 2016
FEB 2020 Show Price Chart - - 52.100 - - - 0 62.075 / 42.100 16:33:19 CT
29 Apr 2016
MAR 2020 Show Price Chart - - 52.175 - - - 0 62.175 / 42.200 16:33:19 CT
29 Apr 2016
APR 2020 Show Price Chart - - 52.275 - - - 0 62.275 / 42.300 16:33:19 CT
29 Apr 2016
MAY 2020 Show Price Chart - - 52.400 - - - 0 62.375 / 42.400 16:33:19 CT
29 Apr 2016
JUN 2020 Show Price Chart - - 52.525 - - - 0 62.500 / 42.525 16:33:19 CT
29 Apr 2016
JUL 2020 Show Price Chart - - 52.550 - - - 0 62.525 / 42.550 16:33:20 CT
29 Apr 2016
AUG 2020 Show Price Chart - - 52.600 - - - 0 62.575 / 42.600 16:33:19 CT
29 Apr 2016
SEP 2020 Show Price Chart - - 52.675 - - - 0 62.650 / 42.675 16:33:22 CT
29 Apr 2016
OCT 2020 Show Price Chart - - 52.775 - - - 0 62.750 / 42.775 16:33:23 CT
29 Apr 2016
NOV 2020 Show Price Chart - - 52.900 - - - 0 62.900 / 42.900 16:33:23 CT
29 Apr 2016
DEC 2020 Show Price Chart - - 53.050 - - - 0 63.050 / 43.075 16:33:19 CT
29 Apr 2016
JAN 2021 Show Price Chart - - 53.100 - - - 0 63.075 / 43.100 16:33:46 CT
29 Apr 2016
FEB 2021 Show Price Chart - - 53.125 - - - 0 63.125 / 43.150 16:33:46 CT
29 Apr 2016
MAR 2021 Show Price Chart - - 53.200 - - - 0 63.200 / 43.200 16:33:46 CT
29 Apr 2016
APR 2021 Show Price Chart - - 53.300 - - - 0 63.275 / 43.300 16:33:46 CT
29 Apr 2016
MAY 2021 Show Price Chart - - 53.400 - - - 0 63.375 / 43.400 16:33:16 CT
29 Apr 2016
JUN 2021 Show Price Chart - - 53.500 - - - 0 63.500 / 43.525 16:33:16 CT
29 Apr 2016
JUL 2021 Show Price Chart - - 53.500 - - - 0 63.475 / 43.500 16:33:16 CT
29 Apr 2016
AUG 2021 Show Price Chart - - 53.500 - - - 0 63.500 / 43.525 16:33:17 CT
29 Apr 2016
SEP 2021 Show Price Chart - - 53.550 - - - 0 63.550 / 43.575 16:33:17 CT
29 Apr 2016
OCT 2021 Show Price Chart - - 53.650 - - - 0 63.625 / 43.650 16:33:17 CT
29 Apr 2016
NOV 2021 Show Price Chart - - 53.750 - - - 0 63.750 / 43.750 16:33:20 CT
29 Apr 2016
DEC 2021 Show Price Chart - - 53.875 - - - 0 63.875 / 43.900 16:33:20 CT
29 Apr 2016