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
JUN 16 43.850 44.875 43.225 44.050 +.130 43.780 17,175 2,753
JLY 16 44.550 45.550 43.925 44.700A +.010 44.420 366 563
AUG 16 45.000 45.950B 44.500 45.150B -.040 44.860 32 104
SEP 16 46.300 46.300 45.275A 45.450B -.080 45.240 4 107
OCT 16 - 46.600B - 46.600B -.110 45.570 0 63
NOV 16 46.625 46.900B 45.800A 45.800A -.130 45.880 4 15
DEC 16 47.125 47.150B 46.025 46.025 -.140 46.150 5 266
JAN 17 - 47.325B - 47.200A -.140 46.380 0 18
FEB 17 - - - - -.130 46.560 0 5
MAR 17 - - - - -.110 46.740 0 13
APR 17 - - - - -.090 46.900 0 0
MAY 17 - - - - -.070 47.050 0 0
JUN 17 47.400 47.950B 47.250 47.250 -.060 47.180 2 11
JLY 17 - - - - -.050 47.270 0 0
AUG 17 - - - - -.050 47.380 0 0
SEP 17 - - - - -.060 47.510 0 0
OCT 17 - - - - -.070 47.650 0 0
NOV 17 - - - - -.080 47.810 0 0
DEC 17 - 48.725B 47.975A 48.000B -.080 47.990 0 67
JAN 18 - - - - -.080 48.090 0 0
FEB 18 - - - - -.070 48.190 0 0
MAR 18 - - - - -.060 48.300 0 1
APR 18 - - - - -.040 48.420 0 0
MAY 18 - - - - -.030 48.550 0 0
JUN 18 - - - - -.020 48.700 0 1
JLY 18 - - - - -.010 48.810 0 0
AUG 18 - - - - +.010 48.940 0 0
SEP 18 - - - - +.030 49.090 0 0
OCT 18 - - - - +.040 49.250 0 0
NOV 18 - - - - +.060 49.420 0 0
DEC 18 - 49.950B - 49.950B +.070 49.590 0 44
JAN 19 - - - - +.080 49.710 0 0
FEB 19 - - - - +.090 49.820 0 1
MAR 19 - - - - +.100 49.940 0 0
APR 19 - - - - +.110 50.070 0 0
MAY 19 - - - - +.120 50.210 0 0
JUN 19 - - - - +.130 50.360 0 1
JLY 19 - - - - +.140 50.430 0 0
AUG 19 - - - - +.160 50.540 0 0
SEP 19 - - - - +.170 50.670 0 0
OCT 19 - - - - +.190 50.820 0 0
NOV 19 - - - - +.200 50.990 0 0
DEC 19 - - - - +.210 51.180 0 9
JAN 20 - - - - +.220 51.280 0 0
FEB 20 - - - - +.230 51.390 0 0
MAR 20 - - - - +.230 51.500 0 0
APR 20 - - - - +.240 51.630 0 0
MAY 20 - - - - +.250 51.770 0 0
JUN 20 - - - - +.250 51.920 0 0
JLY 20 - - - - +.250 51.960 0 0
AUG 20 - - - - +.260 52.040 0 0
SEP 20 - - - - +.270 52.150 0 0
OCT 20 - - - - +.280 52.280 0 0
NOV 20 - - - - +.290 52.430 0 0
DEC 20 - - - - +.290 52.610 0 4
JAN 21 - - - - +.290 52.650 0 0
FEB 21 - - - - +.300 52.710 0 0
MAR 21 - - - - +.300 52.800 0 0
APR 21 - - - - +.310 52.910 0 0
MAY 21 - - - - +.310 53.020 0 0
JUN 21 - - - - +.310 53.150 0 0
JLY 21 - - - - +.320 53.160 0 0
AUG 21 - - - - +.320 53.200 0 0
SEP 21 - - - - +.320 53.260 0 0
OCT 21 - - - - +.320 53.350 0 0
NOV 21 - - - - +.320 53.470 0 0
DEC 21 - - - - +.330 53.610 0 1
Total 17,588 4,047