Asset Class Navigation

E-mini Crude Oil Futures Quotes Globex

    • Market data is delayed by at least 10 minutes.

    • 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 Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
APR 2018 Show Price Chart 61.825 +0.275 61.550 61.575 62.650 61.525 10,510 66.550 / 56.550 05:35:39 CT
20 Feb 2018
MAY 2018 Show Price Chart 61.500 +0.300 61.200 61.300 62.200 61.250 151 66.200 / 56.200 05:34:28 CT
20 Feb 2018
JUN 2018 Show Price Chart 60.900 +0.175 60.725 61.475 61.750 60.900 18 65.725 / 55.750 04:39:43 CT
20 Feb 2018
JUL 2018 Show Price Chart 60.800 +0.600 60.200 60.725 60.800 60.725 2 65.175 / 55.200 05:02:35 CT
20 Feb 2018
AUG 2018 Show Price Chart 60.200 +0.575 59.625 60.125 60.200 60.125 3 64.625 / 54.650 23:06:04 CT
19 Feb 2018
SEP 2018 Show Price Chart - - 59.100 - - - 0 64.075 / 54.100 11:40:26 CT
19 Feb 2018
OCT 2018 Show Price Chart - - 58.575 - - - 0 63.575 / 53.600 18:01:52 CT
19 Feb 2018
NOV 2018 Show Price Chart - - 58.125 - - - 0 63.125 / 53.150 11:40:36 CT
19 Feb 2018
DEC 2018 Show Price Chart 58.650 +0.925 57.725 58.225 58.650 58.225 2 62.700 / 52.725 18:56:07 CT
19 Feb 2018
JAN 2019 Show Price Chart - - 57.325 - - - 0 62.300 / 52.325 11:59:42 CT
19 Feb 2018
FEB 2019 Show Price Chart - - 56.925 - - - 0 61.900 / 51.925 18:01:52 CT
19 Feb 2018
MAR 2019 Show Price Chart - - 56.575 - - - 0 61.550 / 51.575 16:00:00 CT
18 Feb 2018
APR 2019 Show Price Chart - - 56.200 - - - 0 61.200 / 51.225 16:00:00 CT
18 Feb 2018
MAY 2019 Show Price Chart - - 55.900 - - - 0 60.900 / 50.900 16:00:00 CT
18 Feb 2018
JUN 2019 Show Price Chart - - 55.625 - - - 0 60.600 / 50.625 18:01:52 CT
19 Feb 2018
JUL 2019 Show Price Chart - - 55.300 - - - 0 60.300 / 50.300 16:00:00 CT
18 Feb 2018
AUG 2019 Show Price Chart - - 55.000 - - - 0 60.000 / 50.025 16:00:00 CT
18 Feb 2018
SEP 2019 Show Price Chart - - 54.750 - - - 0 59.750 / 49.750 16:00:00 CT
18 Feb 2018
OCT 2019 Show Price Chart - - 54.500 - - - 0 59.500 / 49.525 16:00:00 CT
18 Feb 2018
NOV 2019 Show Price Chart - - 54.300 - - - 0 59.300 / 49.300 16:00:00 CT
18 Feb 2018
DEC 2019 Show Price Chart 54.600 +0.450 54.150 54.600 54.600 54.600 1 59.125 / 49.150 19:07:14 CT
19 Feb 2018
JAN 2020 Show Price Chart - - 53.925 - - - 0 58.900 / 48.925 16:00:00 CT
18 Feb 2018
FEB 2020 Show Price Chart - - 53.700 - - - 0 58.675 / 48.700 16:00:00 CT
18 Feb 2018
MAR 2020 Show Price Chart - - 53.450 - - - 0 58.450 / 48.450 16:00:00 CT
18 Feb 2018
APR 2020 Show Price Chart - - 53.200 - - - 0 58.200 / 48.225 16:00:00 CT
18 Feb 2018
MAY 2020 Show Price Chart - - 53.000 - - - 0 58.000 / 48.025 16:00:00 CT
18 Feb 2018
JUN 2020 Show Price Chart - - 52.850 - - - 0 57.850 / 47.875 11:59:42 CT
19 Feb 2018
JUL 2020 Show Price Chart - - 52.700 - - - 0 57.675 / 47.700 16:00:00 CT
18 Feb 2018
AUG 2020 Show Price Chart - - 52.550 - - - 0 57.550 / 47.550 16:00:00 CT
18 Feb 2018
SEP 2020 Show Price Chart - - 52.375 - - - 0 57.350 / 47.375 16:00:00 CT
18 Feb 2018
OCT 2020 Show Price Chart - - 52.225 - - - 0 57.225 / 47.250 16:00:00 CT
18 Feb 2018
NOV 2020 Show Price Chart - - 52.100 - - - 0 57.100 / 47.100 16:00:00 CT
18 Feb 2018
DEC 2020 Show Price Chart - - 51.975 - - - 0 56.950 / 46.975 01:39:53 CT
20 Feb 2018
JAN 2021 Show Price Chart - - 51.825 - - - 0 56.800 / 46.825 16:00:00 CT
18 Feb 2018
FEB 2021 Show Price Chart - - 51.700 - - - 0 56.700 / 46.700 16:00:00 CT
18 Feb 2018
MAR 2021 Show Price Chart - - 51.600 - - - 0 56.575 / 46.600 16:00:00 CT
18 Feb 2018
APR 2021 Show Price Chart - - 51.500 - - - 0 56.500 / 46.525 16:00:00 CT
18 Feb 2018
MAY 2021 Show Price Chart - - 51.400 - - - 0 56.400 / 46.400 16:00:00 CT
18 Feb 2018
JUN 2021 Show Price Chart - - 51.275 - - - 0 56.275 / 46.300 16:00:00 CT
18 Feb 2018
JUL 2021 Show Price Chart - - 51.150 - - - 0 56.150 / 46.150 16:00:00 CT
18 Feb 2018
AUG 2021 Show Price Chart - - 51.100 - - - 0 56.100 / 46.100 16:00:00 CT
18 Feb 2018
SEP 2021 Show Price Chart - - 51.050 - - - 0 56.025 / 46.050 16:00:00 CT
18 Feb 2018
OCT 2021 Show Price Chart - - 50.875 - - - 0 55.875 / 45.900 16:00:00 CT
18 Feb 2018
NOV 2021 Show Price Chart - - 50.875 - - - 0 55.875 / 45.900 16:00:00 CT
18 Feb 2018
DEC 2021 Show Price Chart - - 50.875 - - - 0 55.850 / 45.875 16:00:00 CT
18 Feb 2018
JAN 2022 Show Price Chart - - 50.775 - - - 0 55.750 / 45.775 16:00:00 CT
18 Feb 2018
FEB 2022 Show Price Chart - - 50.700 - - - 0 55.675 / 45.700 16:00:00 CT
18 Feb 2018
MAR 2022 Show Price Chart - - 50.675 - - - 0 55.675 / 45.700 16:00:00 CT
18 Feb 2018
APR 2022 Show Price Chart - - 50.650 - - - 0 55.650 / 45.675 16:00:00 CT
18 Feb 2018
MAY 2022 Show Price Chart - - 50.600 - - - 0 55.600 / 45.625 16:00:00 CT
18 Feb 2018
JUN 2022 Show Price Chart - - 50.600 - - - 0 55.600 / 45.600 16:00:00 CT
18 Feb 2018
JUL 2022 Show Price Chart - - 50.500 - - - 0 55.475 / 45.500 16:00:00 CT
18 Feb 2018
AUG 2022 Show Price Chart - - 50.525 - - - 0 55.525 / 45.550 16:00:00 CT
18 Feb 2018
SEP 2022 Show Price Chart - - 50.650 - - - 0 55.625 / 45.650 16:00:00 CT
18 Feb 2018
OCT 2022 Show Price Chart - - 50.550 - - - 0 55.550 / 45.575 16:00:00 CT
18 Feb 2018
NOV 2022 Show Price Chart - - 50.600 - - - 0 55.600 / 45.625 16:00:00 CT
18 Feb 2018
DEC 2022 Show Price Chart - - 50.625 - - - 0 55.600 / 45.625 16:00:00 CT
18 Feb 2018
JAN 2023 Show Price Chart - - 50.625 - - - 0 55.600 / 45.625 16:00:00 CT
18 Feb 2018
FEB 2023 Show Price Chart - - 50.575 - - - 0 55.575 / 45.600 16:00:00 CT
18 Feb 2018
MAR 2023 Show Price Chart - - 50.600 - - - 0 55.600 / 45.600 16:00:00 CT
18 Feb 2018
APR 2023 Show Price Chart - - 50.550 - - - 0 55.550 / 45.550 16:00:00 CT
18 Feb 2018
MAY 2023 Show Price Chart - - 50.500 - - - 0 55.500 / 45.525 16:00:00 CT
18 Feb 2018
JUN 2023 Show Price Chart - - 50.600 - - - 0 55.600 / 45.600 16:00:00 CT
18 Feb 2018
JUL 2023 Show Price Chart - - 50.550 - - - 0 55.550 / 45.550 16:00:00 CT
18 Feb 2018
AUG 2023 Show Price Chart - - 50.500 - - - 0 55.500 / 45.500 16:00:00 CT
18 Feb 2018
SEP 2023 Show Price Chart - - 50.600 - - - 0 55.575 / 45.600 16:00:00 CT
18 Feb 2018
OCT 2023 Show Price Chart - - 50.575 - - - 0 55.575 / 45.600 16:00:00 CT
18 Feb 2018
NOV 2023 Show Price Chart - - 50.575 - - - 0 55.575 / 45.600 16:00:00 CT
18 Feb 2018
DEC 2023 Show Price Chart - - 50.575 - - - 0 55.575 / 45.600 16:00:00 CT
18 Feb 2018