Asset Class Navigation

E-mini Crude Oil Futures Settlements

Options


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. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAY 17 48.150 48.325 47.075 48.175 -.200 48.040 13,859 2,586
JUN 17 48.750 48.825B 47.675 48.675 -.240 48.580 344 374
JLY 17 49.100 49.200B 48.325 49.050B -.260 48.960 49 196
AUG 17 48.900 49.100B 48.550 49.100B -.270 49.230 5 21
SEP 17 49.275 49.275 49.125A 49.200A -.240 49.450 2 145
OCT 17 49.000 49.475B 49.000 49.475B -.210 49.610 4 24
NOV 17 49.400 49.575B 49.400 49.550A -.180 49.730 4 25
DEC 17 49.775 49.775 49.500A 49.725B -.150 49.820 4 122
JAN 18 - - 49.900A 49.900A -.120 49.890 2 125
FEB 18 - - 50.000A 50.000A -.080 49.950 0 41
MAR 18 - - - - -.060 49.990 0 12
APR 18 - - - - -.040 50.020 0 4
MAY 18 - - - - -.020 50.040 0 0
JUN 18 - - - - UNCH 50.050 0 3
JLY 18 - - - - +.030 50.040 0 0
AUG 18 - - - - +.060 50.020 0 0
SEP 18 - - - - +.080 50.000 0 0
OCT 18 - - - - +.100 49.990 0 0
NOV 18 - - - - +.120 49.990 0 0
DEC 18 49.825 50.025B 49.500 50.025B +.140 50.010 5 83
JAN 19 - - - - +.150 49.960 0 0
FEB 19 - - - - +.160 49.930 0 1
MAR 19 - - - - +.170 49.920 0 0
APR 19 - - - - +.170 49.900 0 0
MAY 19 - - - - +.170 49.900 0 0
JUN 19 - - - - +.170 49.930 0 1
JLY 19 - - - - +.170 49.930 0 0
AUG 19 - - - - +.170 49.940 0 0
SEP 19 - - - - +.170 49.950 0 0
OCT 19 - - - - +.170 49.980 0 0
NOV 19 - - - - +.170 50.020 0 0
DEC 19 - - - - +.170 50.070 0 14
JAN 20 - - - - +.170 50.070 0 0
FEB 20 - - - - +.170 50.080 0 0
MAR 20 - - - - +.170 50.100 0 0
APR 20 - - - - +.170 50.130 0 0
MAY 20 - - - - +.170 50.160 0 0
JUN 20 - - - - +.170 50.220 0 0
JLY 20 - - - - +.170 50.220 0 1
AUG 20 - - - - +.180 50.250 0 0
SEP 20 - - - - +.180 50.300 0 0
OCT 20 - - - - +.180 50.360 0 0
NOV 20 - - - - +.190 50.440 0 0
DEC 20 - - - - +.190 50.530 0 9
JAN 21 - - - - +.190 50.570 0 0
FEB 21 - - - - +.200 50.630 0 0
MAR 21 - - - - +.200 50.690 0 0
APR 21 - - - - +.210 50.780 0 0
MAY 21 - - - - +.220 50.890 0 0
JUN 21 - - - - +.220 51.020 0 0
JLY 21 - - - - +.220 51.050 0 1
AUG 21 - - - - +.220 51.110 0 0
SEP 21 - - - - +.230 51.190 0 0
OCT 21 - - - - +.240 51.290 0 0
NOV 21 - - - - +.240 51.400 0 0
DEC 21 - - - - +.250 51.540 0 3
JAN 22 - - - - +.250 51.600 0 0
FEB 22 - - - - +.250 51.660 0 0
MAR 22 - - - - +.250 51.730 0 0
APR 22 - - - - +.250 51.810 0 0
MAY 22 - - - - +.250 51.910 0 0
JUN 22 - - - - +.260 52.030 0 0
JLY 22 - - - - +.260 52.060 0 0
AUG 22 - - - - +.260 52.110 0 0
SEP 22 - - - - +.260 52.190 0 0
OCT 22 - - - - +.270 52.290 0 0
NOV 22 - - - - +.270 52.400 0 0
DEC 22 - - - - +.270 52.540 0 0
Total 14,278 3,791