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 17 53.450 53.525 52.900 53.425 +.040 53.400 1,098 1,780
APR 17 53.875 53.900 53.275 53.725 +.030 53.780 6,117 1,216
MAY 17 54.225 54.225 53.675 54.075A +.050 54.120 93 163
JUN 17 54.350 54.425 53.875 54.400 +.040 54.370 23 87
JLY 17 54.600 54.600 54.200A 54.600 +.040 54.560 1 168
AUG 17 - - 54.300A 54.600B +.040 54.680 4 79
SEP 17 - - 54.400A 54.675B +.030 54.750 4 77
OCT 17 - - 54.475A 54.675B +.020 54.790 0 33
NOV 17 - - 54.500A 54.725B +.010 54.820 7 152
DEC 17 54.950 54.950 54.500A 54.775B UNCH 54.840 8 163
JAN 18 - - - - -.020 54.830 0 63
FEB 18 - - - - -.030 54.820 0 9
MAR 18 - - - - -.050 54.790 0 28
APR 18 - - - - -.060 54.760 0 0
MAY 18 - - - - -.070 54.720 0 0
JUN 18 - - - - -.090 54.670 0 3
JLY 18 - - - - -.100 54.600 0 0
AUG 18 - - - - -.110 54.530 0 0
SEP 18 - - - - -.120 54.480 0 0
OCT 18 - - - - -.130 54.440 0 0
NOV 18 - - - - -.130 54.420 0 0
DEC 18 - - 54.250A 54.275B -.130 54.410 0 85
JAN 19 - - - - -.130 54.340 0 0
FEB 19 - - - - -.130 54.270 0 1
MAR 19 - - - - -.130 54.210 0 0
APR 19 - - - - -.130 54.170 0 0
MAY 19 - - - - -.130 54.130 0 0
JUN 19 - - - - -.130 54.120 0 1
JLY 19 - - - - -.130 54.070 0 0
AUG 19 - - - - -.130 54.040 0 0
SEP 19 - - - - -.130 54.030 0 0
OCT 19 - - - - -.130 54.030 0 0
NOV 19 - - - - -.130 54.040 0 0
DEC 19 - - - - -.140 54.060 0 12
JAN 20 - - - - -.140 54.020 0 0
FEB 20 - - - - -.140 54.000 0 0
MAR 20 - - - - -.140 53.980 0 0
APR 20 - - - - -.140 53.960 0 0
MAY 20 - - - - -.140 53.950 0 0
JUN 20 - - - - -.140 53.960 0 0
JLY 20 - - - - -.140 53.910 0 1
AUG 20 - - - - -.140 53.880 0 0
SEP 20 - - - - -.150 53.870 0 0
OCT 20 - - - - -.160 53.870 0 0
NOV 20 - - - - -.170 53.890 0 0
DEC 20 - - - - -.170 53.940 0 14
JAN 21 - - - - -.170 53.920 0 0
FEB 21 - - - - -.180 53.920 0 0
MAR 21 - - - - -.190 53.930 0 0
APR 21 - - - - -.200 53.960 0 0
MAY 21 - - - - -.200 54.010 0 0
JUN 21 - - - - -.200 54.090 0 0
JLY 21 - - - - -.200 54.070 0 1
AUG 21 - - - - -.200 54.070 0 0
SEP 21 - - - - -.210 54.090 0 0
OCT 21 - - - - -.220 54.130 0 0
NOV 21 - - - - -.230 54.190 0 0
DEC 21 - - - - -.230 54.280 0 3
JAN 22 - - - - -.230 54.290 0 0
FEB 22 - - - - -.230 54.320 0 0
MAR 22 - - - - -.230 54.370 0 0
APR 22 - - - - -.230 54.440 0 0
MAY 22 - - - - -.230 54.520 0 0
JUN 22 - - - - -.230 54.620 0 0
JLY 22 - - - - -.230 54.610 0 0
AUG 22 - - - - -.230 54.640 0 0
SEP 22 - - - - -.230 54.690 0 0
OCT 22 - - - - -.230 54.760 0 0
NOV 22 - - - - -.230 54.860 0 0
DEC 22 - - - - -.230 54.980 0 0
Total 7,355 4,139