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
JUN 17 49.425 50.200 48.925 49.200 +.075 49.625 11,836 2,106
JLY 17 49.675 50.475B 49.300 49.550A +.050 49.950 246 303
AUG 17 49.950 50.575B 49.725 50.000A +.025 50.200 5 63
SEP 17 50.275 50.500B 50.000A 50.275 +.025 50.450 1 187
OCT 17 50.725 50.750B 50.225A 50.600A +.025 50.675 1 9
NOV 17 - 50.900B 50.400A 50.900B +.050 50.850 0 178
DEC 17 51.100 51.300 50.550A 51.000A +.025 50.975 2 291
JAN 18 - - 50.900A 50.900A +.025 51.075 0 39
FEB 18 - - - - +.025 51.125 0 49
MAR 18 - - - - UNCH 51.150 0 10
APR 18 - - - - UNCH 51.150 0 42
MAY 18 - - - - UNCH 51.125 0 52
JUN 18 - - - - -.025 51.075 0 6
JLY 18 - - - - -.050 51.000 0 0
AUG 18 - - - - -.050 50.950 0 0
SEP 18 - - - - -.050 50.925 0 0
OCT 18 - - - - -.050 50.875 0 0
NOV 18 - - - - -.050 50.850 0 0
DEC 18 - - 50.525A 50.525A -.075 50.825 0 85
JAN 19 - - - - -.050 50.800 0 0
FEB 19 - - - - -.050 50.750 0 1
MAR 19 - - - - -.075 50.700 0 0
APR 19 - - - - -.050 50.700 0 0
MAY 19 - - - - -.050 50.700 0 0
JUN 19 - - - - -.050 50.700 0 1
JLY 19 - - - - -.050 50.700 0 0
AUG 19 - - - - -.050 50.700 0 0
SEP 19 - - - - -.050 50.750 0 0
OCT 19 - - - - -.050 50.775 0 0
NOV 19 - - - - -.050 50.800 0 0
DEC 19 - - - - -.050 50.875 0 14
JAN 20 - - - - -.050 50.850 0 0
FEB 20 - - - - -.050 50.850 0 0
MAR 20 - - - - -.050 50.875 0 0
APR 20 - - - - -.025 50.925 0 0
MAY 20 - - - - -.025 50.975 0 0
JUN 20 - - - - -.050 51.025 0 0
JLY 20 - - - - -.025 51.025 0 1
AUG 20 - - - - -.025 51.050 0 0
SEP 20 - - - - -.025 51.075 0 0
OCT 20 - - - - UNCH 51.150 0 0
NOV 20 - - - - -.025 51.225 0 0
DEC 20 - - - - -.025 51.325 0 9
JAN 21 - - - - -.025 51.350 0 0
FEB 21 - - - - UNCH 51.400 0 0
MAR 21 - - - - -.025 51.450 0 0
APR 21 - - - - -.025 51.525 0 0
MAY 21 - - - - UNCH 51.650 0 0
JUN 21 - - - - -.025 51.775 0 0
JLY 21 - - - - -.025 51.775 0 1
AUG 21 - - - - -.025 51.825 0 0
SEP 21 - - - - -.025 51.900 0 0
OCT 21 - - - - -.025 52.000 0 0
NOV 21 - - - - -.025 52.125 0 0
DEC 21 - - - - -.025 52.250 0 3
JAN 22 - - - - -.025 52.300 0 0
FEB 22 - - - - -.025 52.375 0 0
MAR 22 - - - - -.025 52.450 0 0
APR 22 - - - - UNCH 52.550 0 0
MAY 22 - - - - -.025 52.650 0 0
JUN 22 - - - - -.025 52.775 0 0
JLY 22 - - - - -.025 52.800 0 0
AUG 22 - - - - -.025 52.875 0 0
SEP 22 - - - - -.025 52.950 0 0
OCT 22 - - - - -.025 53.050 0 0
NOV 22 - - - - -.025 53.175 0 0
DEC 22 - - - - -.025 53.325 0 0
Total 12,091 3,450