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
JLY 16 49.300 49.600 48.700 49.550 -.150 49.330 8,519 2,018
AUG 16 49.725 49.975 49.100 49.975 -.140 49.740 157 223
SEP 16 50.150 50.275 49.525A 50.275 -.100 50.130 32 147
OCT 16 50.250 50.600B 49.850A 50.600B -.070 50.470 4 69
NOV 16 - 50.925B 50.150A 50.925B -.050 50.810 0 19
DEC 16 51.050 51.175B 50.425A 51.175B -.040 51.090 2 293
JAN 17 - 51.375B 50.625A 51.375B -.030 51.300 0 13
FEB 17 - - - - -.020 51.430 0 10
MAR 17 - - - - UNCH 51.520 0 12
APR 17 - - - - +.020 51.590 0 0
MAY 17 - - - - +.050 51.660 0 0
JUN 17 - 51.750B 50.975A 51.750B +.080 51.720 0 12
JLY 17 - - - - +.100 51.740 0 0
AUG 17 - - - - +.110 51.750 0 0
SEP 17 - - - - +.130 51.790 0 0
OCT 17 - - - - +.140 51.850 0 0
NOV 17 - - - - +.150 51.940 0 0
DEC 17 - 52.100B 51.250A 52.100B +.160 52.050 0 67
JAN 18 - - - - +.170 52.080 0 0
FEB 18 - - - - +.180 52.140 0 0
MAR 18 - - - - +.190 52.220 0 1
APR 18 - - - - +.200 52.310 0 0
MAY 18 - - - - +.210 52.410 0 0
JUN 18 - - - - +.220 52.540 0 1
JLY 18 - - - - +.230 52.630 0 0
AUG 18 - - - - +.240 52.760 0 0
SEP 18 - - - - +.250 52.900 0 0
OCT 18 - - - - +.250 53.040 0 0
NOV 18 - - - - +.260 53.190 0 0
DEC 18 - 53.275B 52.600A 53.275B +.260 53.330 0 40
JAN 19 - - - - +.260 53.390 0 0
FEB 19 - - - - +.270 53.470 0 1
MAR 19 - - - - +.280 53.570 0 0
APR 19 - - - - +.290 53.680 0 0
MAY 19 - - - - +.290 53.800 0 0
JUN 19 - - - - +.290 53.940 0 1
JLY 19 - - - - +.290 53.980 0 0
AUG 19 - - - - +.300 54.070 0 0
SEP 19 - - - - +.310 54.190 0 0
OCT 19 - - - - +.320 54.330 0 0
NOV 19 - - - - +.320 54.480 0 0
DEC 19 - - - - +.330 54.650 0 11
JAN 20 - - - - +.330 54.730 0 0
FEB 20 - - - - +.330 54.820 0 0
MAR 20 - - - - +.330 54.920 0 0
APR 20 - - - - +.340 55.030 0 0
MAY 20 - - - - +.340 55.160 0 0
JUN 20 - - - - +.340 55.310 0 0
JLY 20 - - - - +.340 55.330 0 0
AUG 20 - - - - +.340 55.380 0 0
SEP 20 - - - - +.350 55.470 0 0
OCT 20 - - - - +.350 55.590 0 0
NOV 20 - - - - +.350 55.730 0 0
DEC 20 - - - - +.350 55.900 0 4
JAN 21 - - - - +.340 55.960 0 0
FEB 21 - - - - +.340 56.030 0 0
MAR 21 - - - - +.330 56.110 0 0
APR 21 - - - - +.320 56.210 0 0
MAY 21 - - - - +.320 56.340 0 0
JUN 21 - - - - +.310 56.490 0 0
JLY 21 - - - - +.300 56.500 0 0
AUG 21 - - - - +.300 56.550 0 0
SEP 21 - - - - +.290 56.620 0 0
OCT 21 - - - - +.280 56.720 0 0
NOV 21 - - - - +.280 56.860 0 0
DEC 21 - - - - +.270 57.020 0 1
Total 8,714 2,943