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
DEC 17 51.575 52.000 50.875 51.975 +.330 51.840 10,291 1,977
JAN 18 51.800 52.175B 51.100 52.175B +.310 52.040 117 816
FEB 18 51.800 52.000B 51.400 52.000B +.300 52.170 5 428
MAR 18 - - 51.800A 51.900B +.290 52.260 0 18
APR 18 - 52.150B - 52.150B +.290 52.300 0 43
MAY 18 - - - - +.290 52.290 0 62
JUN 18 51.825 52.175 51.600 52.175 +.290 52.230 6 21
JLY 18 51.525 52.050 51.525 52.050 +.280 52.120 4 17
AUG 18 - - - - +.270 52.000 0 75
SEP 18 - - - - +.260 51.880 0 80
OCT 18 - - - - +.250 51.760 0 12
NOV 18 - - - - +.230 51.640 0 2
DEC 18 - - - - +.220 51.530 0 96
JAN 19 - - - - +.210 51.380 0 0
FEB 19 - - - - +.200 51.250 0 1
MAR 19 - - - - +.180 51.120 0 0
APR 19 - - - - +.170 51.020 0 0
MAY 19 - - - - +.150 50.920 0 0
JUN 19 - - - - +.140 50.860 0 15
JLY 19 - - - - +.140 50.770 0 0
AUG 19 - - - - +.150 50.690 0 0
SEP 19 - - - - +.160 50.630 0 0
OCT 19 - - - - +.170 50.590 0 0
NOV 19 - - - - +.170 50.550 0 0
DEC 19 - - - - +.170 50.520 0 14
JAN 20 - - - - +.170 50.440 0 0
FEB 20 - - - - +.170 50.370 0 0
MAR 20 - - - - +.170 50.310 0 0
APR 20 - - - - +.170 50.260 0 0
MAY 20 - - - - +.180 50.220 0 0
JUN 20 - - - - +.180 50.190 0 0
JLY 20 - - - - +.180 50.130 0 1
AUG 20 - - - - +.180 50.100 0 0
SEP 20 - - - - +.180 50.080 0 0
OCT 20 - - - - +.180 50.070 0 0
NOV 20 - - - - +.180 50.070 0 0
DEC 20 - - - - +.190 50.080 0 5
JAN 21 - - - - +.190 50.030 0 0
FEB 21 - - - - +.190 50.000 0 0
MAR 21 - - - - +.190 49.970 0 0
APR 21 - - - - +.200 49.960 0 0
MAY 21 - - - - +.200 49.960 0 0
JUN 21 - - - - +.200 49.980 0 0
JLY 21 - - - - +.210 49.940 0 1
AUG 21 - - - - +.210 49.920 0 0
SEP 21 - - - - +.210 49.910 0 0
OCT 21 - - - - +.210 49.920 0 0
NOV 21 - - - - +.220 49.950 0 0
DEC 21 - - - - +.220 49.990 0 3
JAN 22 - - - - +.220 49.970 0 0
FEB 22 - - - - +.220 49.960 0 0
MAR 22 - - - - +.220 49.950 0 0
APR 22 - - - - +.220 49.950 0 0
MAY 22 - - - - +.220 49.990 0 0
JUN 22 - - - - +.220 50.050 0 0
JLY 22 - - - - +.220 50.030 0 0
AUG 22 - - - - +.220 50.020 0 0
SEP 22 - - - - +.220 50.030 0 0
OCT 22 - - - - +.220 50.060 0 0
NOV 22 - - - - +.220 50.120 0 0
DEC 22 - - - - +.220 50.190 0 0
Total 10,423 3,687