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
OCT 15 45.075 49.325 43.600 48.175 +3.980 49.200 23,891 4,336
NOV 15 45.450 50.025B 44.350A 48.775B +3.950 49.930 1,805 1,658
DEC 15 46.850 50.825B 45.250A 49.400 +3.910 50.770 667 1,662
JAN 16 46.650 51.400 46.150 50.950 +3.910 51.630 34 32
FEB 16 47.475 52.150B 46.925A 52.000 +3.930 52.380 4 32
MAR 16 48.075 51.825B 48.075 51.825B +3.920 52.980 4 26
APR 16 - - - - +3.860 53.470 0 2
MAY 16 - - - - +3.760 53.850 0 1
JUN 16 - - - - +3.640 54.160 0 3
JLY 16 - - - - +3.530 54.380 0 4
AUG 16 - - - - +3.420 54.610 0 2
SEP 16 - - - - +3.310 54.870 0 0
OCT 16 - - - - +3.200 55.160 0 0
NOV 16 - - - - +3.110 55.480 0 0
DEC 16 - 53.725B 51.375A 53.725B +3.020 55.810 0 47
JAN 17 - - - - +2.940 56.050 0 0
FEB 17 - - - - +2.870 56.310 0 0
MAR 17 - - - - +2.810 56.590 0 0
APR 17 - - - - +2.750 56.850 0 0
MAY 17 - - - - +2.690 57.080 0 2
JUN 17 - - - - +2.640 57.340 0 0
JLY 17 - - - - +2.600 57.550 0 0
AUG 17 - - - - +2.570 57.810 0 0
SEP 17 - - - - +2.560 58.110 0 0
OCT 17 - - - - +2.540 58.410 0 0
NOV 17 - - - - +2.530 58.730 0 0
DEC 17 - - - - +2.510 59.050 0 11
JAN 18 - - - - +2.490 59.210 0 0
FEB 18 - - - - +2.460 59.380 0 0
MAR 18 - - - - +2.430 59.570 0 0
APR 18 - - - - +2.400 59.770 0 0
MAY 18 - - - - +2.370 59.980 0 0
JUN 18 - - - - +2.340 60.210 0 0
JLY 18 - - - - +2.300 60.350 0 0
AUG 18 - - - - +2.270 60.520 0 0
SEP 18 - - - - +2.230 60.690 0 0
OCT 18 - - - - +2.200 60.870 0 0
NOV 18 - - - - +2.160 61.050 0 0
DEC 18 - - - - +2.120 61.240 0 19
JAN 19 - - - - +2.100 61.350 0 0
FEB 19 - - - - +2.080 61.480 0 0
MAR 19 - - - - +2.060 61.620 0 0
APR 19 - - - - +2.040 61.780 0 0
MAY 19 - - - - +2.020 61.960 0 0
JUN 19 - - - - +2.000 62.150 0 0
JLY 19 - - - - +1.980 62.200 0 0
AUG 19 - - - - +1.960 62.290 0 0
SEP 19 - - - - +1.940 62.410 0 0
OCT 19 - - - - +1.920 62.550 0 0
NOV 19 - - - - +1.900 62.720 0 0
DEC 19 - - - - +1.880 62.930 0 7
JAN 20 - - - - +1.860 63.000 0 0
FEB 20 - - - - +1.840 63.080 0 0
MAR 20 - - - - +1.820 63.170 0 0
APR 20 - - - - +1.800 63.280 0 0
MAY 20 - - - - +1.780 63.410 0 0
JUN 20 - - - - +1.760 63.560 0 0
JLY 20 - - - - +1.740 63.570 0 0
AUG 20 - - - - +1.720 63.620 0 0
SEP 20 - - - - +1.700 63.700 0 0
OCT 20 - - - - +1.680 63.830 0 0
NOV 20 - - - - +1.660 63.970 0 0
DEC 20 - - - - +1.640 64.140 0 2
Total 26,405 7,846