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
OCT 17 47.650 48.500 47.525 48.350 +.580 48.410 9,122 2,957
NOV 17 47.875 48.700 47.750A 48.550 +.600 48.620 119 186
DEC 17 48.025 48.825 47.975 48.775 +.620 48.800 33 648
JAN 18 48.250 49.000 48.150A 49.000 +.630 48.970 12 380
FEB 18 48.500 48.750B 48.500 48.750B +.640 49.110 1 104
MAR 18 - - - - +.640 49.220 0 7
APR 18 - 48.850B - 48.850B +.640 49.300 2 60
MAY 18 - - - - +.640 49.360 2 93
JUN 18 49.225 49.300 49.225 49.300 +.630 49.400 4 31
JLY 18 - - - - +.620 49.420 0 4
AUG 18 - - - - +.620 49.440 0 7
SEP 18 - - - - +.610 49.450 0 0
OCT 18 - - - - +.600 49.470 0 0
NOV 18 - - - - +.580 49.480 0 0
DEC 18 - 49.050B - 49.050B +.570 49.510 0 92
JAN 19 - - - - +.560 49.510 0 0
FEB 19 - - - - +.550 49.510 0 1
MAR 19 - - - - +.540 49.510 0 0
APR 19 - - - - +.530 49.520 0 0
MAY 19 - - - - +.520 49.540 0 0
JUN 19 - - - - +.510 49.590 0 1
JLY 19 - - - - +.500 49.610 0 0
AUG 19 - - - - +.490 49.630 0 0
SEP 19 - - - - +.490 49.670 0 0
OCT 19 - - - - +.480 49.710 0 0
NOV 19 - - - - +.470 49.770 0 0
DEC 19 - - - - +.470 49.850 0 16
JAN 20 - - - - +.470 49.890 0 0
FEB 20 - - - - +.460 49.930 0 0
MAR 20 - - - - +.450 49.970 0 0
APR 20 - - - - +.440 50.010 0 0
MAY 20 - - - - +.440 50.060 0 0
JUN 20 - - - - +.440 50.130 0 0
JLY 20 - - - - +.430 50.150 0 1
AUG 20 - - - - +.430 50.190 0 0
SEP 20 - - - - +.420 50.240 0 0
OCT 20 - - - - +.410 50.310 0 0
NOV 20 - - - - +.410 50.400 0 0
DEC 20 - - - - +.410 50.510 0 2
JAN 21 - - - - +.400 50.550 0 0
FEB 21 - - - - +.400 50.600 0 0
MAR 21 - - - - +.400 50.660 0 0
APR 21 - - - - +.400 50.740 0 0
MAY 21 - - - - +.400 50.830 0 0
JUN 21 - - - - +.390 50.940 0 0
JLY 21 - - - - +.380 50.970 0 1
AUG 21 - - - - +.380 51.030 0 0
SEP 21 - - - - +.370 51.110 0 0
OCT 21 - - - - +.360 51.210 0 0
NOV 21 - - - - +.350 51.330 0 0
DEC 21 - - - - +.350 51.480 0 3
JAN 22 - - - - +.350 51.520 0 0
FEB 22 - - - - +.340 51.570 0 0
MAR 22 - - - - +.340 51.640 0 0
APR 22 - - - - +.340 51.730 0 0
MAY 22 - - - - +.340 51.840 0 0
JUN 22 - - - - +.330 51.970 0 0
JLY 22 - - - - +.320 52.010 0 0
AUG 22 - - - - +.320 52.080 0 0
SEP 22 - - - - +.320 52.170 0 0
OCT 22 - - - - +.310 52.270 0 0
NOV 22 - - - - +.300 52.390 0 0
DEC 22 - - - - +.300 52.540 0 0
Total 9,295 4,594