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
AUG 16 48.050 50.000 47.975 49.550 +2.030 49.880 10,816 1,798
SEP 16 49.025 50.675 48.750A 50.200B +1.990 50.580 321 500
OCT 16 49.575 51.000 49.325A 50.725 +1.980 51.150 22 88
NOV 16 - 51.125B - 51.125B +1.980 51.700 1 24
DEC 16 50.525 52.000 50.400 52.000 +1.990 52.190 7 286
JAN 17 - 50.975B - 50.875B +2.000 52.590 0 15
FEB 17 - 52.300B - 52.300B +2.020 52.920 0 9
MAR 17 52.250 52.250 52.250 52.250 +2.030 53.190 1 12
APR 17 - 52.675B - 52.675B +2.020 53.390 0 0
MAY 17 - - - - +2.010 53.560 0 0
JUN 17 - 53.025B - 53.025B +2.000 53.710 0 16
JLY 17 - - - - +1.990 53.830 0 0
AUG 17 - - - - +1.980 53.940 0 0
SEP 17 - - - - +1.980 54.050 0 0
OCT 17 - - - - +1.980 54.180 0 0
NOV 17 - - - - +1.980 54.340 0 0
DEC 17 52.725 54.400 52.725 54.400 +1.980 54.510 4 77
JAN 18 - - - - +1.980 54.590 0 0
FEB 18 - - - - +1.980 54.660 0 0
MAR 18 - - - - +1.980 54.730 0 0
APR 18 - - - - +1.980 54.810 0 0
MAY 18 - - - - +1.980 54.890 0 0
JUN 18 - - - - +1.980 54.980 0 1
JLY 18 - - - - +1.980 55.030 0 0
AUG 18 - - - - +1.980 55.100 0 0
SEP 18 - - - - +1.990 55.200 0 0
OCT 18 - - - - +1.990 55.300 0 0
NOV 18 - - - - +1.990 55.410 0 0
DEC 18 - 53.700B - 53.700B +1.990 55.540 0 46
JAN 19 - - - - +1.980 55.560 0 0
FEB 19 - - - - +1.970 55.590 0 1
MAR 19 - - - - +1.960 55.620 0 0
APR 19 - - - - +1.950 55.660 0 0
MAY 19 - - - - +1.940 55.720 0 0
JUN 19 - - - - +1.920 55.800 0 1
JLY 19 - - - - +1.910 55.800 0 0
AUG 19 - - - - +1.900 55.840 0 0
SEP 19 - - - - +1.890 55.920 0 0
OCT 19 - - - - +1.870 56.000 0 0
NOV 19 - - - - +1.850 56.100 0 0
DEC 19 - - - - +1.830 56.210 0 12
JAN 20 - - - - +1.820 56.240 0 0
FEB 20 - - - - +1.810 56.280 0 0
MAR 20 - - - - +1.800 56.330 0 0
APR 20 - - - - +1.790 56.400 0 0
MAY 20 - - - - +1.780 56.480 0 0
JUN 20 - - - - +1.770 56.580 0 0
JLY 20 - - - - +1.760 56.560 0 0
AUG 20 - - - - +1.750 56.580 0 0
SEP 20 - - - - +1.740 56.630 0 0
OCT 20 - - - - +1.720 56.700 0 0
NOV 20 - - - - +1.700 56.790 0 0
DEC 20 - - - - +1.690 56.910 0 6
JAN 21 - - - - +1.690 56.930 0 0
FEB 21 - - - - +1.690 56.980 0 0
MAR 21 - - - - +1.690 57.050 0 0
APR 21 - - - - +1.690 57.130 0 0
MAY 21 - - - - +1.690 57.230 0 0
JUN 21 - - - - +1.690 57.350 0 0
JLY 21 - - - - +1.690 57.330 0 0
AUG 21 - - - - +1.690 57.350 0 0
SEP 21 - - - - +1.690 57.410 0 0
OCT 21 - - - - +1.690 57.490 0 0
NOV 21 - - - - +1.690 57.600 0 0
DEC 21 - - - - +1.690 57.740 0 1
Total 11,172 2,893