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
NOV 16 47.725 48.300 47.050 48.075 +.410 48.240 12,036 2,478
DEC 16 48.325 48.850 47.625 48.650 +.420 48.820 532 1,310
JAN 17 48.925 49.375 48.225 49.175A +.430 49.400 32 232
FEB 17 - 49.875B 49.100A 49.725A +.440 49.930 20 172
MAR 17 - 50.375B 49.850A 50.200A +.440 50.410 18 152
APR 17 - 50.775B 50.225A 50.575A +.440 50.810 4 139
MAY 17 - 51.100B 50.575A 50.900A +.440 51.140 10 52
JUN 17 - 51.375B 50.850A 51.200A +.450 51.410 10 132
JLY 17 - 51.575B 51.100A 51.450A +.440 51.630 4 75
AUG 17 - 51.775B 51.300A 51.650A +.430 51.820 0 90
SEP 17 - 51.950B 51.500A 51.825A +.430 52.000 0 48
OCT 17 - 52.100B 51.700A 52.050A +.440 52.180 4 24
NOV 17 - - - - +.440 52.360 4 0
DEC 17 52.000 52.500B 52.000 52.350A +.440 52.550 2 89
JAN 18 - - - - +.440 52.680 0 0
FEB 18 - - - - +.440 52.810 0 0
MAR 18 - - - - +.440 52.950 0 0
APR 18 - - - - +.450 53.090 0 0
MAY 18 - - - - +.450 53.220 0 0
JUN 18 - - - - +.450 53.360 0 3
JLY 18 - - - - +.450 53.470 0 0
AUG 18 - - - - +.450 53.590 0 0
SEP 18 - - - - +.450 53.720 0 0
OCT 18 - - - - +.460 53.860 0 0
NOV 18 - - - - +.460 54.010 0 0
DEC 18 - 54.050B - 54.050B +.460 54.170 0 49
JAN 19 - - - - +.470 54.240 0 0
FEB 19 - - - - +.470 54.300 0 1
MAR 19 - - - - +.470 54.380 0 0
APR 19 - - - - +.470 54.460 0 0
MAY 19 - - - - +.470 54.570 0 0
JUN 19 - - - - +.470 54.700 0 1
JLY 19 - - - - +.470 54.760 0 0
AUG 19 - - - - +.460 54.840 0 0
SEP 19 - - - - +.450 54.940 0 0
OCT 19 - - - - +.450 55.060 0 0
NOV 19 - - - - +.440 55.190 0 0
DEC 19 - - - - +.440 55.350 0 13
JAN 20 - - - - +.440 55.410 0 0
FEB 20 - - - - +.440 55.490 0 0
MAR 20 - - - - +.440 55.580 0 0
APR 20 - - - - +.440 55.680 0 0
MAY 20 - - - - +.440 55.800 0 0
JUN 20 - - - - +.440 55.940 0 0
JLY 20 - - - - +.440 55.960 0 1
AUG 20 - - - - +.440 56.010 0 0
SEP 20 - - - - +.440 56.100 0 0
OCT 20 - - - - +.440 56.210 0 0
NOV 20 - - - - +.440 56.350 0 0
DEC 20 - - - - +.440 56.510 0 7
JAN 21 - - - - +.440 56.560 0 0
FEB 21 - - - - +.440 56.620 0 0
MAR 21 - - - - +.440 56.700 0 0
APR 21 - - - - +.440 56.800 0 0
MAY 21 - - - - +.440 56.920 0 0
JUN 21 - - - - +.440 57.050 0 0
JLY 21 - - - - +.440 57.050 0 1
AUG 21 - - - - +.440 57.090 0 0
SEP 21 - - - - +.440 57.160 0 0
OCT 21 - - - - +.440 57.260 0 0
NOV 21 - - - - +.440 57.390 0 0
DEC 21 - - - - +.440 57.540 0 1
Total 12,676 5,070