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.
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAR 17 53.300 53.475 52.225 52.825 -.470 52.750 8,228 1,970
APR 17 54.150 54.150 52.975 53.600A -.460 53.500 167 413
MAY 17 54.650 54.650 53.725A 54.225 -.450 54.170 22 187
JUN 17 55.525 55.525 54.275 54.750B -.450 54.710 10 133
JLY 17 55.100 55.875 54.700A 55.250 -.440 55.100 34 154
AUG 17 55.825 55.825 54.925A 55.350A -.420 55.330 22 122
SEP 17 55.425 55.700B 55.075A 55.475 -.410 55.480 8 11
OCT 17 55.575 55.750B 55.200A 55.625A -.390 55.580 2 34
NOV 17 - - 55.250A 55.675A -.380 55.660 2 71
DEC 17 - - 55.300A 55.725B -.370 55.730 4 126
JAN 18 - - - - -.350 55.750 2 15
FEB 18 - - - - -.350 55.760 0 9
MAR 18 - - - - -.350 55.770 0 0
APR 18 - - - - -.340 55.760 0 0
MAY 18 - - - - -.330 55.740 0 0
JUN 18 - - - - -.330 55.730 0 4
JLY 18 - - - - -.320 55.690 0 0
AUG 18 - - - - -.320 55.670 0 0
SEP 18 - - - - -.320 55.660 0 0
OCT 18 - - - - -.320 55.660 0 0
NOV 18 - - - - -.320 55.670 0 0
DEC 18 55.525 55.900B 55.475A 55.775A -.330 55.710 1 70
JAN 19 - - - - -.330 55.680 0 0
FEB 19 - - - - -.330 55.660 0 1
MAR 19 - - - - -.330 55.660 0 0
APR 19 - - - - -.330 55.670 0 0
MAY 19 - - - - -.330 55.690 0 0
JUN 19 - - - - -.330 55.730 0 1
JLY 19 - - - - -.330 55.730 0 0
AUG 19 - - - - -.330 55.740 0 0
SEP 19 - - - - -.330 55.760 0 0
OCT 19 - - - - -.330 55.800 0 0
NOV 19 - - - - -.320 55.860 0 0
DEC 19 - - - - -.320 55.930 0 11
JAN 20 - - - - -.320 55.890 0 0
FEB 20 - - - - -.320 55.870 0 0
MAR 20 - - - - -.320 55.860 0 0
APR 20 - - - - -.320 55.880 0 0
MAY 20 - - - - -.320 55.910 0 0
JUN 20 - - - - -.320 55.960 0 0
JLY 20 - - - - -.320 55.930 0 1
AUG 20 - - - - -.320 55.920 0 0
SEP 20 - - - - -.330 55.920 0 0
OCT 20 - - - - -.330 55.940 0 0
NOV 20 - - - - -.330 55.990 0 0
DEC 20 - - - - -.340 56.060 0 14
JAN 21 - - - - -.340 56.050 0 0
FEB 21 - - - - -.340 56.050 0 0
MAR 21 - - - - -.340 56.060 0 0
APR 21 - - - - -.350 56.080 0 0
MAY 21 - - - - -.350 56.120 0 0
JUN 21 - - - - -.350 56.180 0 0
JLY 21 - - - - -.350 56.140 0 1
AUG 21 - - - - -.350 56.120 0 0
SEP 21 - - - - -.350 56.130 0 0
OCT 21 - - - - -.360 56.160 0 0
NOV 21 - - - - -.360 56.220 0 0
DEC 21 - - - - -.370 56.300 0 1
JAN 22 - - - - -.370 56.300 0 0
FEB 22 - - - - -.370 56.310 0 0
MAR 22 - - - - -.370 56.330 0 0
APR 22 - - - - -.370 56.360 0 0
MAY 22 - - - - -.370 56.410 0 0
JUN 22 - - - - -.370 56.490 0 0
JLY 22 - - - - -.370 56.460 0 0
AUG 22 - - - - -.370 56.460 0 0
SEP 22 - - - - -.370 56.480 0 0
OCT 22 - - - - -.370 56.530 0 0
NOV 22 - - - - -.370 56.610 0 0
DEC 22 - - - - -.370 56.710 0 0
Total 8,502 3,349