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
JAN 17 50.950 51.650 50.850 51.450 -50.840 - 7,393 2,340
FEB 17 51.600 52.575B 51.600 52.400B -51.880 - 335 1,030
MAR 17 52.900 53.450 52.725 53.200A -52.820 - 92 428
APR 17 53.675 54.000 53.675 53.825B -53.490 - 22 362
MAY 17 54.100 54.400 54.100 54.250B -53.960 - 20 10
JUN 17 54.125 54.675B 54.125 54.525B -54.250 - 8 79
JLY 17 - 54.775B - 54.650A -54.410 - 0 168
AUG 17 54.800 54.875B 54.800 54.800 -54.510 - 1 139
SEP 17 - 54.925B - 54.800A -54.580 - 0 28
OCT 17 - 54.925B - 54.850A -54.620 - 0 25
NOV 17 - - - - UNCH - 0 16
DEC 17 55.100 55.100 54.900A 54.925B -54.710 - 1 90
JAN 18 - - - - UNCH - 0 4
FEB 18 - - - - UNCH - 0 0
MAR 18 - - - - UNCH - 0 0
APR 18 - - - - UNCH - 0 0
MAY 18 - - - - UNCH - 0 0
JUN 18 - - - - UNCH - 0 3
JLY 18 - - - - UNCH - 0 0
AUG 18 - - - - UNCH - 0 0
SEP 18 - - - - UNCH - 0 0
OCT 18 - - - - UNCH - 0 0
NOV 18 - - - - UNCH - 0 0
DEC 18 54.600 54.825B 54.600 54.650B -54.560 - 1 65
JAN 19 - - - - UNCH - 0 0
FEB 19 - - - - UNCH - 0 1
MAR 19 - - - - UNCH - 0 0
APR 19 - - - - UNCH - 0 0
MAY 19 - - - - UNCH - 0 0
JUN 19 - - - - UNCH - 0 1
JLY 19 - - - - UNCH - 0 0
AUG 19 - - - - UNCH - 0 0
SEP 19 - - - - UNCH - 0 0
OCT 19 - - - - UNCH - 0 0
NOV 19 - - - - UNCH - 0 0
DEC 19 - - - - UNCH - 0 13
JAN 20 - - - - UNCH - 0 0
FEB 20 - - - - UNCH - 0 0
MAR 20 - - - - UNCH - 0 0
APR 20 - - - - UNCH - 0 0
MAY 20 - - - - UNCH - 0 0
JUN 20 - - - - UNCH - 0 0
JLY 20 - - - - UNCH - 0 1
AUG 20 - - - - UNCH - 0 0
SEP 20 - - - - UNCH - 0 0
OCT 20 - - - - UNCH - 0 0
NOV 20 - - - - UNCH - 0 0
DEC 20 - - - - UNCH - 0 13
JAN 21 - - - - UNCH - 0 0
FEB 21 - - - - UNCH - 0 0
MAR 21 - - - - UNCH - 0 0
APR 21 - - - - UNCH - 0 0
MAY 21 - - - - UNCH - 0 0
JUN 21 - - - - UNCH - 0 0
JLY 21 - - - - UNCH - 0 1
AUG 21 - - - - UNCH - 0 0
SEP 21 - - - - UNCH - 0 0
OCT 21 - - - - UNCH - 0 0
NOV 21 - - - - UNCH - 0 0
DEC 21 - - - - UNCH - 0 1
JAN 22 - - - - UNCH - 0 0
FEB 22 - - - - UNCH - 0 0
MAR 22 - - - - UNCH - 0 0
APR 22 - - - - UNCH - 0 0
MAY 22 - - - - UNCH - 0 0
JUN 22 - - - - UNCH - 0 0
JLY 22 - - - - UNCH - 0 0
AUG 22 - - - - UNCH - 0 0
SEP 22 - - - - UNCH - 0 0
OCT 22 - - - - UNCH - 0 0
NOV 22 - - - - UNCH - 0 0
DEC 22 - - - - UNCH - 0 0
Total 7,873 4,818