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
MAR 16 31.675 32.475 30.625 31.025 -.830 30.890 14,737 4,805
APR 16 33.350 34.150B 32.500 32.850 -.660 32.720 564 2,412
MAY 16 35.000 35.600 34.400 34.525 -.480 34.470 70 298
JUN 16 36.150 37.175 35.725A 36.075A -.360 35.940 21 169
JLY 16 37.675 37.875B 37.150A 37.300 -.290 37.100 7 173
AUG 16 - 38.600B 38.200A 38.200A -.250 37.990 2 56
SEP 16 39.450 39.450 39.150A 39.150A -.240 38.690 2 75
OCT 16 - 39.625B - 39.525A -.200 39.290 2 44
NOV 16 - - - - -.160 39.830 2 8
DEC 16 40.700 41.275B 40.175A 40.350B -.140 40.340 9 227
JAN 17 41.875 41.875 41.625A 41.625A -.120 40.790 1 6
FEB 17 - - - - -.100 41.230 0 3
MAR 17 - - - - -.090 41.650 0 13
APR 17 - - - - -.080 42.030 0 0
MAY 17 - - - - -.070 42.370 0 0
JUN 17 - - - - -.060 42.670 0 6
JLY 17 - - - - -.050 42.920 0 0
AUG 17 - - - - -.050 43.160 0 0
SEP 17 - - - - -.040 43.410 0 0
OCT 17 - - - - -.040 43.650 0 0
NOV 17 - - - - -.030 43.900 0 0
DEC 17 44.725 44.950B 44.000A 44.175B -.030 44.140 1 409
JAN 18 - - - - -.040 44.280 0 0
FEB 18 - - - - -.050 44.440 0 2
MAR 18 - - - - -.050 44.610 0 1
APR 18 - - - - -.050 44.810 0 0
MAY 18 - - - - -.050 45.030 0 0
JUN 18 - - - - -.050 45.260 0 1
JLY 18 - - - - -.060 45.410 0 0
AUG 18 - - - - -.060 45.580 0 0
SEP 18 - - - - -.060 45.760 0 0
OCT 18 - - - - -.060 45.950 0 0
NOV 18 - - - - -.070 46.150 0 0
DEC 18 47.150 47.150 46.325A 46.350B -.070 46.370 2 31
JAN 19 - - - - -.070 46.460 0 0
FEB 19 - - - - -.070 46.560 0 1
MAR 19 - - - - -.070 46.680 0 0
APR 19 - - - - -.070 46.810 0 0
MAY 19 - - - - -.070 46.960 0 0
JUN 19 - - - - -.070 47.130 0 1
JLY 19 - - - - -.070 47.180 0 0
AUG 19 - - - - -.070 47.270 0 0
SEP 19 - - - - -.070 47.400 0 0
OCT 19 - - - - -.070 47.560 0 0
NOV 19 - - - - -.070 47.750 0 0
DEC 19 - - - - -.070 47.950 0 7
JAN 20 - - - - -.070 48.020 0 0
FEB 20 - - - - -.070 48.100 0 0
MAR 20 - - - - -.070 48.200 0 0
APR 20 - - - - -.080 48.300 0 0
MAY 20 - - - - -.080 48.410 0 0
JUN 20 - - - - -.080 48.540 0 0
JLY 20 - - - - -.080 48.570 0 0
AUG 20 - - - - -.080 48.630 0 0
SEP 20 - - - - -.090 48.710 0 0
OCT 20 - - - - -.090 48.820 0 0
NOV 20 - - - - -.090 48.950 0 0
DEC 20 - - - - -.090 49.100 0 2
JAN 21 - - - - -.090 49.130 0 0
FEB 21 - - - - -.090 49.180 0 0
MAR 21 - - - - -.090 49.250 0 0
APR 21 - - - - -.090 49.340 0 0
MAY 21 - - - - -.090 49.440 0 0
JUN 21 - - - - -.090 49.570 0 0
JLY 21 - - - - -.090 49.570 0 0
AUG 21 - - - - -.090 49.600 0 0
SEP 21 - - - - -.090 49.660 0 0
OCT 21 - - - - -.090 49.750 0 0
NOV 21 - - - - -.090 49.870 0 0
DEC 21 - - - - -.090 50.010 0 0
Total 15,420 8,750