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
SEP 15 46.800 47.000 45.100 45.350 -1.950 45.170 7,985 2,988
OCT 15 47.050 47.325B 45.500 45.725 -1.970 45.560 880 2,256
NOV 15 47.700 47.975 46.150A 46.350B -2.020 46.190 249 1,128
DEC 15 48.000 48.600 46.800A 47.025B -2.050 46.870 166 1,169
JAN 16 49.000 49.000 47.500A 47.700A -2.050 47.570 12 19
FEB 16 49.175 49.175 48.150A 48.325A -2.060 48.220 6 18
MAR 16 - - 49.725A 49.725A -2.060 48.850 1 13
APR 16 50.375 50.375 50.075A 50.075A -2.050 49.440 1 2
MAY 16 - - 50.800A 50.800A -2.030 49.980 0 2
JUN 16 - - 51.125A 51.125A -2.000 50.480 0 1
JLY 16 - - 51.675A 51.675A -1.980 50.850 0 2
AUG 16 - - 51.850A 51.850A -1.960 51.200 0 2
SEP 16 - - - - -1.930 51.570 0 0
OCT 16 - - - - -1.900 51.960 0 0
NOV 16 - - - - -1.880 52.360 0 0
DEC 16 - - 52.725A 52.775B -1.860 52.750 0 47
JAN 17 - - - - -1.840 53.040 0 0
FEB 17 - - - - -1.810 53.340 0 0
MAR 17 - - - - -1.790 53.660 0 0
APR 17 - - - - -1.760 53.980 0 0
MAY 17 - - - - -1.730 54.290 0 2
JUN 17 - - - - -1.700 54.610 0 0
JLY 17 - - - - -1.660 54.870 0 0
AUG 17 - - - - -1.620 55.140 0 0
SEP 17 - - - - -1.590 55.420 0 0
OCT 17 - - - - -1.560 55.710 0 0
NOV 17 - - - - -1.540 56.000 0 0
DEC 17 - - - - -1.530 56.300 0 10
JAN 18 - - - - -1.520 56.450 0 0
FEB 18 - - - - -1.500 56.640 0 0
MAR 18 - - - - -1.460 56.850 0 0
APR 18 - - - - -1.430 57.070 0 0
MAY 18 - - - - -1.400 57.310 0 0
JUN 18 - - - - -1.370 57.560 0 0
JLY 18 - - - - -1.350 57.720 0 0
AUG 18 - - - - -1.340 57.910 0 0
SEP 18 - - - - -1.340 58.110 0 0
OCT 18 - - - - -1.330 58.320 0 0
NOV 18 - - - - -1.330 58.540 0 0
DEC 18 - - - - -1.320 58.780 0 18
JAN 19 - - - - -1.310 58.900 0 0
FEB 19 - - - - -1.290 59.030 0 0
MAR 19 - - - - -1.280 59.160 0 0
APR 19 - - - - -1.270 59.310 0 0
MAY 19 - - - - -1.250 59.470 0 0
JUN 19 - - 60.650A 60.650A -1.240 59.650 0 0
JLY 19 - - - - -1.220 59.710 0 0
AUG 19 - - - - -1.210 59.820 0 0
SEP 19 - - - - -1.200 59.970 0 0
OCT 19 - - - - -1.180 60.160 0 0
NOV 19 - - - - -1.170 60.370 0 0
DEC 19 - - - - -1.160 60.600 0 3
JAN 20 - - - - -1.140 60.680 0 0
FEB 20 - - - - -1.120 60.780 0 0
MAR 20 - - - - -1.100 60.890 0 0
APR 20 - - - - -1.070 61.020 0 0
MAY 20 - - - - -1.050 61.150 0 0
JUN 20 - - - - -1.030 61.300 0 0
JLY 20 - - - - -1.010 61.330 0 0
AUG 20 - - - - -.990 61.400 0 0
SEP 20 - - - - -.960 61.520 0 0
OCT 20 - - - - -.940 61.660 0 0
NOV 20 - - - - -.920 61.830 0 0
DEC 20 - - - - -.900 62.020 0 2
Total 9,300 7,682