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
OCT 16 47.375 48.450 46.925 47.325 +.310 47.640 13,322 1,994
NOV 16 48.050 49.100 47.625 48.000A +.300 48.330 280 316
DEC 16 48.625 49.700 48.275 48.650A +.290 48.980 77 374
JAN 17 49.250 50.350B 49.000 49.375A +.280 49.630 12 48
FEB 17 - 50.875B 49.575A 49.950A +.280 50.200 0 97
MAR 17 - 51.325B 50.050A 50.450A +.290 50.670 8 122
APR 17 - 51.100B - 50.900A +.290 51.060 8 93
MAY 17 51.800 51.800 51.400 51.400 +.290 51.360 11 92
JUN 17 51.250 52.225B 50.975A 51.350A +.280 51.590 13 25
JLY 17 - - - - +.270 51.790 2 78
AUG 17 - - - - +.260 51.970 8 80
SEP 17 - - - - +.260 52.150 6 12
OCT 17 - - - - +.250 52.330 0 2
NOV 17 - - - - +.250 52.540 0 0
DEC 17 52.175 53.350 52.175 52.575A +.250 52.770 24 95
JAN 18 - - - - +.250 52.930 0 0
FEB 18 - - - - +.250 53.070 0 0
MAR 18 - - - - +.250 53.200 0 0
APR 18 - - - - +.240 53.330 0 0
MAY 18 - - - - +.240 53.470 0 0
JUN 18 - - - - +.240 53.610 0 1
JLY 18 - - - - +.250 53.720 0 0
AUG 18 - - - - +.260 53.840 0 0
SEP 18 - - - - +.260 53.960 0 0
OCT 18 - - - - +.270 54.100 0 0
NOV 18 - - - - +.280 54.250 0 0
DEC 18 54.700 54.825B 53.950A 54.300B +.280 54.410 1 50
JAN 19 - - - - +.280 54.470 0 0
FEB 19 - - - - +.290 54.550 0 1
MAR 19 - - - - +.290 54.630 0 0
APR 19 - - - - +.300 54.720 0 0
MAY 19 - - - - +.300 54.810 0 0
JUN 19 - - - - +.300 54.910 0 1
JLY 19 - - - - +.300 54.950 0 0
AUG 19 - - - - +.300 55.020 0 0
SEP 19 - - - - +.300 55.120 0 0
OCT 19 - - - - +.300 55.240 0 0
NOV 19 - - - - +.300 55.370 0 0
DEC 19 - - - - +.300 55.520 0 13
JAN 20 - - - - +.300 55.580 0 0
FEB 20 - - - - +.300 55.660 0 0
MAR 20 - - - - +.300 55.740 0 0
APR 20 - - - - +.300 55.830 0 0
MAY 20 - - - - +.300 55.920 0 0
JUN 20 - - - - +.300 56.040 0 0
JLY 20 - - - - +.300 56.040 0 1
AUG 20 - - - - +.300 56.070 0 0
SEP 20 - - - - +.300 56.140 0 0
OCT 20 - - - - +.300 56.240 0 0
NOV 20 - - - - +.300 56.360 0 0
DEC 20 - - - - +.300 56.510 0 6
JAN 21 - - - - +.300 56.550 0 0
FEB 21 - - - - +.300 56.610 0 0
MAR 21 - - - - +.300 56.670 0 0
APR 21 - - - - +.300 56.750 0 0
MAY 21 - - - - +.300 56.860 0 0
JUN 21 - - - - +.300 56.990 0 0
JLY 21 - - - - +.300 56.980 0 1
AUG 21 - - - - +.300 57.010 0 0
SEP 21 - - - - +.300 57.070 0 0
OCT 21 - - - - +.300 57.160 0 0
NOV 21 - - - - +.300 57.290 0 0
DEC 21 - - - - +.300 57.440 0 1
Total 13,772 3,503