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
AUG 17 43.700 44.900 43.700 44.900 +.500 44.740 13,670 3,929
SEP 17 44.000 45.100 43.975 45.050 +.500 44.990 212 712
OCT 17 44.375 45.175 44.375 45.150 +.500 45.230 46 369
NOV 17 45.500 45.500 45.500 45.500 +.500 45.510 1 131
DEC 17 44.950 45.875 44.925 45.875 +.500 45.810 15 444
JAN 18 45.875 45.875 45.875 45.875 +.510 46.080 1 173
FEB 18 - - - - +.510 46.290 0 26
MAR 18 - - - - +.510 46.470 0 12
APR 18 - - - - +.510 46.620 0 21
MAY 18 - - - - +.510 46.760 0 45
JUN 18 46.200 46.550 46.200 46.550 +.510 46.890 2 10
JLY 18 - - - - +.510 47.000 0 8
AUG 18 - - - - +.510 47.120 0 0
SEP 18 - - - - +.510 47.240 0 0
OCT 18 - - - - +.510 47.360 0 0
NOV 18 - - - - +.510 47.480 0 0
DEC 18 47.375 47.575 47.375 47.575 +.500 47.610 4 97
JAN 19 - - - - +.490 47.700 0 0
FEB 19 - - - - +.480 47.790 0 1
MAR 19 - - - - +.470 47.880 0 0
APR 19 - - - - +.450 47.980 0 0
MAY 19 - - - - +.430 48.070 0 0
JUN 19 - - - - +.420 48.180 0 1
JLY 19 - - - - +.410 48.250 0 0
AUG 19 - - - - +.390 48.320 0 0
SEP 19 - - - - +.380 48.400 0 0
OCT 19 - - - - +.360 48.500 0 0
NOV 19 - - - - +.350 48.610 0 0
DEC 19 - - - - +.340 48.740 0 14
JAN 20 - - - - +.320 48.810 0 0
FEB 20 - - - - +.310 48.890 0 0
MAR 20 - - - - +.300 48.970 0 0
APR 20 - - - - +.290 49.060 0 0
MAY 20 - - - - +.270 49.150 0 0
JUN 20 - - - - +.260 49.260 0 0
JLY 20 - - - - +.240 49.300 0 1
AUG 20 - - - - +.220 49.370 0 0
SEP 20 - - - - +.210 49.460 0 0
OCT 20 - - - - +.200 49.580 0 0
NOV 20 - - - - +.190 49.720 0 0
DEC 20 49.750 49.750 49.750 49.750 +.170 49.880 1 5
JAN 21 - - - - +.160 49.960 0 0
FEB 21 - - - - +.150 50.040 0 0
MAR 21 - - - - +.150 50.130 0 0
APR 21 - - - - +.140 50.230 0 0
MAY 21 - - - - +.140 50.350 0 0
JUN 21 - - - - +.130 50.490 0 0
JLY 21 - - - - +.130 50.550 0 1
AUG 21 - - - - +.120 50.630 0 0
SEP 21 - - - - +.110 50.740 0 0
OCT 21 - - - - +.110 50.870 0 0
NOV 21 - - - - +.100 51.010 0 0
DEC 21 - - - - +.090 51.170 0 3
JAN 22 - - - - +.080 51.230 0 0
FEB 22 - - - - +.080 51.310 0 0
MAR 22 - - - - +.080 51.400 0 0
APR 22 - - - - +.080 51.500 0 0
MAY 22 - - - - +.080 51.620 0 0
JUN 22 - - - - +.080 51.760 0 0
JLY 22 - - - - +.080 51.810 0 0
AUG 22 - - - - +.080 51.880 0 0
SEP 22 - - - - +.080 51.980 0 0
OCT 22 - - - - +.070 52.100 0 0
NOV 22 - - - - +.070 52.240 0 0
DEC 22 - - - - +.070 52.400 0 0
Total 13,952 6,003