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
SEP 16 44.600 44.950 43.750 44.200 -.560 44.190 9,954 2,114
OCT 16 45.300 45.600 44.450 44.925 -.570 44.880 313 243
NOV 16 45.750 46.275B 45.125 45.600 -.590 45.590 34 33
DEC 16 47.025 47.025 45.900A 46.225B -.620 46.270 33 330
JAN 17 46.650 47.550B 46.500A 46.875A -.630 46.880 2 21
FEB 17 - - 47.300A 47.300A -.640 47.370 0 12
MAR 17 - - - - -.640 47.790 0 12
APR 17 - - - - -.630 48.150 0 2
MAY 17 - - - - -.620 48.480 0 0
JUN 17 48.600 49.475B 48.450A 48.700B -.600 48.790 2 15
JLY 17 - - - - -.580 49.060 0 0
AUG 17 - - - - -.560 49.310 0 0
SEP 17 - - - - -.540 49.570 0 0
OCT 17 - - - - -.520 49.830 0 0
NOV 17 - - - - -.500 50.110 0 0
DEC 17 51.000 51.075B 50.100A 50.250 -.470 50.400 9 91
JAN 18 - - - - -.440 50.600 0 0
FEB 18 - - - - -.420 50.800 0 0
MAR 18 - - - - -.400 50.980 0 0
APR 18 - - - - -.380 51.180 0 0
MAY 18 - - - - -.370 51.380 0 0
JUN 18 - - - - -.360 51.580 0 1
JLY 18 - - - - -.350 51.730 0 0
AUG 18 - - - - -.340 51.890 0 0
SEP 18 - - - - -.320 52.070 0 0
OCT 18 - - - - -.310 52.260 0 0
NOV 18 - - - - -.290 52.460 0 0
DEC 18 - 53.100B 52.475A 52.575B -.280 52.650 0 47
JAN 19 - - - - -.270 52.740 0 0
FEB 19 - - - - -.260 52.840 0 1
MAR 19 - - - - -.260 52.940 0 0
APR 19 - - - - -.250 53.050 0 0
MAY 19 - - - - -.240 53.180 0 0
JUN 19 - - - - -.230 53.330 0 1
JLY 19 - - - - -.220 53.400 0 0
AUG 19 - - - - -.220 53.510 0 0
SEP 19 - - - - -.210 53.650 0 0
OCT 19 - - - - -.200 53.800 0 0
NOV 19 - - - - -.190 53.960 0 0
DEC 19 - - - - -.180 54.140 0 12
JAN 20 - - - - -.170 54.230 0 0
FEB 20 - - - - -.170 54.320 0 0
MAR 20 - - - - -.160 54.420 0 0
APR 20 - - - - -.150 54.530 0 0
MAY 20 - - - - -.140 54.650 0 0
JUN 20 - - - - -.130 54.790 0 0
JLY 20 - - - - -.120 54.820 0 0
AUG 20 - - - - -.110 54.880 0 0
SEP 20 - - - - -.100 54.980 0 0
OCT 20 - - - - -.090 55.100 0 0
NOV 20 - - - - -.080 55.240 0 0
DEC 20 - - - - -.070 55.400 0 6
JAN 21 - - - - -.070 55.440 0 0
FEB 21 - - - - -.070 55.500 0 0
MAR 21 - - - - -.070 55.570 0 0
APR 21 - - - - -.070 55.660 0 0
MAY 21 - - - - -.070 55.770 0 0
JUN 21 - - - - -.070 55.900 0 0
JLY 21 - - - - -.070 55.880 0 0
AUG 21 - - - - -.070 55.900 0 0
SEP 21 - - - - -.070 55.960 0 0
OCT 21 - - - - -.070 56.060 0 0
NOV 21 - - - - -.060 56.190 0 0
DEC 21 - - - - -.060 56.340 0 1
Total 10,347 2,942