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
MAR 2016 Show Price Chart 29.050 +2.850 26.200 27.250 29.650 26.950 24,675 39.425 / 19.450 16:34:48 CT
12 Feb 2016
APR 2016 Show Price Chart 31.375 +2.550 28.825 30.000 31.975 29.800 2,201 41.900 / 21.925 16:34:51 CT
12 Feb 2016
MAY 2016 Show Price Chart 33.250 +2.500 30.750 32.050 33.700 31.825 245 43.850 / 23.850 16:34:51 CT
12 Feb 2016
JUN 2016 Show Price Chart 34.600 +2.400 32.200 33.575 35.025 33.550 31 45.225 / 25.250 16:34:47 CT
12 Feb 2016
JUL 2016 Show Price Chart 35.500 +2.225 33.275 34.925 35.500 34.625 8 46.225 / 26.250 16:34:51 CT
12 Feb 2016
AUG 2016 Show Price Chart 35.475 +1.375 34.100 35.500 35.500 35.475 3 47.000 / 27.025 16:34:51 CT
12 Feb 2016
SEP 2016 Show Price Chart 36.975 +2.150 34.825 36.200 36.975 36.200 4 47.675 / 27.700 16:34:45 CT
12 Feb 2016
OCT 2016 Show Price Chart - - 35.500 - - - 0 48.325 / 28.350 16:34:45 CT
12 Feb 2016
NOV 2016 Show Price Chart 38.175 +2.050 36.125 38.175 38.175 38.175 2 48.925 / 28.950 16:34:51 CT
12 Feb 2016
DEC 2016 Show Price Chart 38.700 +2.000 36.700 37.900 39.000 37.700 19 49.500 / 29.500 16:34:49 CT
12 Feb 2016
JAN 2017 Show Price Chart 38.200 +0.950 37.250 38.200 38.200 38.200 1 50.000 / 30.025 16:34:51 CT
12 Feb 2016
FEB 2017 Show Price Chart - - 37.750 - - - 0 50.500 / 30.525 16:34:49 CT
12 Feb 2016
MAR 2017 Show Price Chart - - 38.225 - - - 0 50.950 / 30.975 16:34:51 CT
12 Feb 2016
APR 2017 Show Price Chart - - 38.650 - - - 0 51.400 / 31.400 16:34:49 CT
12 Feb 2016
MAY 2017 Show Price Chart - - 39.050 - - - 0 51.775 / 31.800 16:34:48 CT
12 Feb 2016
JUN 2017 Show Price Chart - - 39.425 - - - 0 52.125 / 32.150 16:34:48 CT
12 Feb 2016
JUL 2017 Show Price Chart - - 39.750 - - - 0 52.450 / 32.475 16:34:51 CT
12 Feb 2016
AUG 2017 Show Price Chart - - 40.050 - - - 0 52.750 / 32.750 16:34:48 CT
12 Feb 2016
SEP 2017 Show Price Chart - - 40.350 - - - 0 53.025 / 33.050 16:34:46 CT
12 Feb 2016
OCT 2017 Show Price Chart - - 40.625 - - - 0 53.300 / 33.325 16:34:51 CT
12 Feb 2016
NOV 2017 Show Price Chart - - 40.900 - - - 0 53.575 / 33.600 16:34:46 CT
12 Feb 2016
DEC 2017 Show Price Chart 43.750 +2.550 41.200 42.825 43.750 42.825 28 53.850 / 33.850 16:34:49 CT
12 Feb 2016
JAN 2018 Show Price Chart - - 41.375 - - - 0 54.000 / 34.025 16:34:50 CT
12 Feb 2016
FEB 2018 Show Price Chart - - 41.575 - - - 0 54.200 / 34.200 16:34:50 CT
12 Feb 2016
MAR 2018 Show Price Chart - - 41.775 - - - 0 54.375 / 34.400 16:34:50 CT
12 Feb 2016
APR 2018 Show Price Chart - - 42.000 - - - 0 54.600 / 34.625 16:34:50 CT
12 Feb 2016
MAY 2018 Show Price Chart - - 42.250 - - - 0 54.825 / 34.850 16:34:50 CT
12 Feb 2016
JUN 2018 Show Price Chart - - 42.500 - - - 0 55.075 / 35.100 16:34:50 CT
12 Feb 2016
JUL 2018 Show Price Chart - - 42.675 - - - 0 55.250 / 35.250 16:34:47 CT
12 Feb 2016
AUG 2018 Show Price Chart - - 42.850 - - - 0 55.425 / 35.450 16:34:47 CT
12 Feb 2016
SEP 2018 Show Price Chart - - 43.050 - - - 0 55.625 / 35.650 16:34:45 CT
12 Feb 2016
OCT 2018 Show Price Chart - - 43.275 - - - 0 55.825 / 35.850 16:34:48 CT
12 Feb 2016
NOV 2018 Show Price Chart - - 43.500 - - - 0 56.025 / 36.050 16:34:48 CT
12 Feb 2016
DEC 2018 Show Price Chart - - 43.725 - - - 0 56.250 / 36.275 16:34:45 CT
12 Feb 2016
JAN 2019 Show Price Chart - - 43.825 - - - 0 56.350 / 36.375 16:34:48 CT
12 Feb 2016
FEB 2019 Show Price Chart - - 43.950 - - - 0 56.475 / 36.500 16:34:47 CT
12 Feb 2016
MAR 2019 Show Price Chart - - 44.075 - - - 0 56.600 / 36.600 16:34:51 CT
12 Feb 2016
APR 2019 Show Price Chart - - 44.225 - - - 0 56.725 / 36.750 16:34:50 CT
12 Feb 2016
MAY 2019 Show Price Chart - - 44.375 - - - 0 56.900 / 36.900 16:34:45 CT
12 Feb 2016
JUN 2019 Show Price Chart - - 44.550 - - - 0 57.075 / 37.100 16:34:50 CT
12 Feb 2016
JUL 2019 Show Price Chart - - 44.625 - - - 0 57.125 / 37.150 16:34:45 CT
12 Feb 2016
AUG 2019 Show Price Chart - - 44.725 - - - 0 57.225 / 37.250 16:34:47 CT
12 Feb 2016
SEP 2019 Show Price Chart - - 44.850 - - - 0 57.350 / 37.375 16:34:49 CT
12 Feb 2016
OCT 2019 Show Price Chart - - 45.025 - - - 0 57.525 / 37.550 16:34:46 CT
12 Feb 2016
NOV 2019 Show Price Chart - - 45.225 - - - 0 57.725 / 37.750 16:34:45 CT
12 Feb 2016
DEC 2019 Show Price Chart - - 45.425 - - - 0 57.950 / 37.950 16:34:46 CT
12 Feb 2016
JAN 2020 Show Price Chart - - 45.525 - - - 0 58.025 / 38.050 16:34:49 CT
12 Feb 2016
FEB 2020 Show Price Chart - - 45.600 - - - 0 58.100 / 38.125 16:34:49 CT
12 Feb 2016
MAR 2020 Show Price Chart - - 45.700 - - - 0 58.200 / 38.225 16:34:49 CT
12 Feb 2016
APR 2020 Show Price Chart - - 45.825 - - - 0 58.325 / 38.350 16:34:49 CT
12 Feb 2016
MAY 2020 Show Price Chart - - 45.950 - - - 0 58.425 / 38.450 16:34:50 CT
12 Feb 2016
JUN 2020 Show Price Chart - - 46.075 - - - 0 58.550 / 38.575 16:34:50 CT
12 Feb 2016
JUL 2020 Show Price Chart - - 46.100 - - - 0 58.600 / 38.625 16:34:50 CT
12 Feb 2016
AUG 2020 Show Price Chart - - 46.175 - - - 0 58.650 / 38.675 16:34:49 CT
12 Feb 2016
SEP 2020 Show Price Chart - - 46.275 - - - 0 58.750 / 38.775 16:34:45 CT
12 Feb 2016
OCT 2020 Show Price Chart - - 46.400 - - - 0 58.850 / 38.875 16:34:45 CT
12 Feb 2016
NOV 2020 Show Price Chart - - 46.525 - - - 0 59.000 / 39.000 16:34:45 CT
12 Feb 2016
DEC 2020 Show Price Chart - - 46.675 - - - 0 59.150 / 39.150 16:34:50 CT
12 Feb 2016
JAN 2021 Show Price Chart - - 46.725 - - - 0 59.175 / 39.200 16:34:51 CT
12 Feb 2016
FEB 2021 Show Price Chart - - 46.775 - - - 0 59.250 / 39.250 16:34:51 CT
12 Feb 2016
MAR 2021 Show Price Chart - - 46.850 - - - 0 59.325 / 39.350 16:34:51 CT
12 Feb 2016
APR 2021 Show Price Chart - - 46.950 - - - 0 59.425 / 39.450 16:34:51 CT
12 Feb 2016
MAY 2021 Show Price Chart - - 47.050 - - - 0 59.525 / 39.550 16:34:47 CT
12 Feb 2016
JUN 2021 Show Price Chart - - 47.200 - - - 0 59.650 / 39.675 16:34:47 CT
12 Feb 2016
JUL 2021 Show Price Chart - - 47.200 - - - 0 59.650 / 39.675 16:34:47 CT
12 Feb 2016
AUG 2021 Show Price Chart - - 47.250 - - - 0 59.700 / 39.725 16:34:48 CT
12 Feb 2016
SEP 2021 Show Price Chart - - 47.300 - - - 0 59.775 / 39.800 16:34:48 CT
12 Feb 2016
OCT 2021 Show Price Chart - - 47.400 - - - 0 59.875 / 39.900 16:34:48 CT
12 Feb 2016
NOV 2021 Show Price Chart - - 47.525 - - - 0 60.000 / 40.000 16:34:51 CT
12 Feb 2016
DEC 2021 Show Price Chart - - 47.675 - - - 0 60.125 / 40.150 16:34:50 CT
12 Feb 2016