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
JAN 18 56.700 57.225 56.100 57.175A +.440 57.040 9,255 2,758
FEB 18 56.700 57.275 56.125 57.200 +.490 57.080 1,951 1,759
MAR 18 56.700 57.100 56.100 57.100 +.510 57.010 73 194
APR 18 56.575 57.025 56.125 57.025 +.530 56.930 10 96
MAY 18 - 56.600B - 56.600B +.550 56.810 4 97
JUN 18 - 56.500B - 56.500B +.580 56.630 4 49
JLY 18 - 56.100B - 56.100B +.620 56.380 0 32
AUG 18 - 55.900B - 55.900B +.630 56.100 0 74
SEP 18 - 55.500B - 55.500B +.620 55.800 0 42
OCT 18 - - - - +.610 55.500 0 28
NOV 18 - - - - +.590 55.210 0 2
DEC 18 54.250 54.600 54.250 54.600 +.590 54.940 2 106
JAN 19 - - - - +.590 54.650 0 0
FEB 19 - - - - +.580 54.360 0 1
MAR 19 - - - - +.550 54.090 0 0
APR 19 - - - - +.560 53.850 0 0
MAY 19 - - - - +.560 53.620 0 0
JUN 19 - - - - +.560 53.410 0 1
JLY 19 - - - - +.560 53.180 0 0
AUG 19 - - - - +.550 52.970 0 0
SEP 19 - - - - +.540 52.790 0 0
OCT 19 - - - - +.530 52.640 0 0
NOV 19 - - - - +.520 52.520 0 0
DEC 19 - - - - +.500 52.430 0 16
JAN 20 - - - - +.480 52.270 0 0
FEB 20 - - - - +.450 52.120 0 0
MAR 20 - - - - +.420 51.950 0 0
APR 20 - - - - +.390 51.780 0 0
MAY 20 - - - - +.370 51.620 0 0
JUN 20 - - - - +.370 51.500 0 0
JLY 20 - - - - +.350 51.340 0 1
AUG 20 - - - - +.330 51.220 0 0
SEP 20 - - - - +.320 51.130 0 0
OCT 20 - - - - +.320 51.050 0 0
NOV 20 - - - - +.280 50.960 0 0
DEC 20 - - - - +.270 50.880 0 5
JAN 21 - - - - +.270 50.750 0 0
FEB 21 - - - - +.250 50.630 0 0
MAR 21 - - - - +.240 50.540 0 0
APR 21 - - - - +.220 50.470 0 0
MAY 21 - - - - +.200 50.390 0 0
JUN 21 - - - - +.200 50.320 0 0
JLY 21 - - - - +.190 50.210 0 1
AUG 21 - - - - +.180 50.190 0 0
SEP 21 - - - - +.180 50.130 0 0
OCT 21 - - - - +.170 50.060 0 0
NOV 21 - - - - +.160 50.010 0 0
DEC 21 - - - - +.150 49.970 0 4
JAN 22 - - - - +.140 49.900 0 0
FEB 22 - - - - +.140 49.860 0 0
MAR 22 - - - - +.130 49.860 0 0
APR 22 - - - - +.120 49.840 0 0
MAY 22 - - - - +.120 49.810 0 0
JUN 22 - - - - +.110 49.790 0 0
JLY 22 - - - - +.110 49.730 0 0
AUG 22 - - - - +.110 49.770 0 0
SEP 22 - - - - +.110 49.820 0 0
OCT 22 - - - - +.110 49.800 0 0
NOV 22 - - - - +.110 49.790 0 0
DEC 22 - - - - +.110 49.790 0 1
JAN 23 - - - - +.100 49.810 0 0
FEB 23 - - - - +.090 49.750 0 0
MAR 23 - - - - +.080 49.790 0 0
APR 23 - - - - +.070 49.780 0 0
MAY 23 - - - - +.060 49.750 0 0
JUN 23 - - - - +.050 49.760 0 0
JLY 23 - - - - +.060 49.780 0 0
AUG 23 - - - - +.070 49.750 0 0
SEP 23 - - - - +.080 49.800 0 0
OCT 23 - - - - +.080 49.810 0 0
NOV 23 - - - - +.090 49.790 0 0
DEC 23 - - - - +.100 49.850 0 0
Total 11,299 5,267