Asset Class Navigation

E-mini Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAY 14 103.825 104.775 103.550 - +.540 104.300 4,774 3,023
JUN 14 103.050 103.900 102.775 - +.340 103.370 2,397 1,739
JLY 14 102.250 102.975 102.100A - +.200 102.400 171 804
AUG 14 101.525 101.950B 101.125 - +.130 101.380 86 792
SEP 14 100.500 100.850B 100.100A - +.090 100.310 6 121
OCT 14 - 99.750B 99.075A - +.070 99.250 2 330
NOV 14 - 98.700B 98.100A - +.050 98.240 0 116
DEC 14 97.400 97.750B 97.150A - +.040 97.300 12 212
JAN 15 - - - - +.010 96.310 0 1
FEB 15 - - - - -.010 95.360 0 1
MAR 15 - - - - -.020 94.510 0 1
APR 15 - - - - -.030 93.740 0 0
MAY 15 - - - - -.040 93.090 0 0
JUN 15 - - - - -.040 92.490 0 2
JLY 15 - - - - -.040 91.790 0 0
AUG 15 - - - - -.030 91.130 0 0
SEP 15 - - - - -.030 90.570 0 0
OCT 15 - - - - -.030 90.040 0 0
NOV 15 - - - - -.030 89.610 0 0
DEC 15 - 89.475B 89.050A - -.020 89.220 0 74
JAN 16 - - - - -.020 88.670 0 0
FEB 16 - - - - -.020 88.150 0 0
MAR 16 - - - - -.020 87.640 0 0
APR 16 - - - - -.020 87.200 0 0
MAY 16 - - - - -.020 86.870 0 0
JUN 16 - - - - -.020 86.580 0 0
JLY 16 - - - - -.020 86.170 0 0
AUG 16 - - - - -.020 85.800 0 0
SEP 16 - - - - -.020 85.480 0 0
OCT 16 - - - - -.020 85.230 0 0
NOV 16 - - - - -.020 85.010 0 0
DEC 16 - - - - -.020 84.830 0 1
JAN 17 - - - - -.020 84.550 0 0
FEB 17 - - - - -.010 84.290 0 0
MAR 17 - - - - UNCH 84.040 0 0
APR 17 - - - - UNCH 83.800 0 0
MAY 17 - - - - +.010 83.580 0 0
JUN 17 - - - - +.020 83.370 0 0
JLY 17 - - - - +.030 83.150 0 0
AUG 17 - - - - +.030 82.970 0 0
SEP 17 - - - - +.040 82.840 0 0
OCT 17 - - - - +.050 82.750 0 0
NOV 17 - - - - +.060 82.680 0 0
DEC 17 - - - - +.070 82.630 0 0
JAN 18 - - - - +.070 82.480 0 0
FEB 18 - - - - +.070 82.330 0 0
MAR 18 - - - - +.070 82.190 0 0
APR 18 - - - - +.070 82.060 0 0
MAY 18 - - - - +.070 81.940 0 0
JUN 18 - - - - +.070 81.830 0 0
JLY 18 - - - - +.070 81.680 0 0
AUG 18 - - - - +.070 81.550 0 0
SEP 18 - - - - +.070 81.440 0 0
OCT 18 - - - - +.070 81.340 0 0
NOV 18 - - - - +.070 81.240 0 0
DEC 18 - - - - +.070 81.150 0 0
JAN 19 - - - - +.070 81.070 0 0
FEB 19 - - - - +.070 80.990 0 0
MAR 19 - - - - +.070 80.920 0 0
APR 19 - - - - +.060 80.850 0 0
MAY 19 - - - - +.060 80.800 0 0
JUN 19 - - - - +.060 80.750 0 0
JLY 19 - - - - +.060 80.680 0 0
AUG 19 - - - - +.060 80.620 0 0
SEP 19 - - - - +.050 80.560 0 0
OCT 19 - - - - +.050 80.510 0 0
NOV 19 - - - - +.050 80.470 0 0
DEC 19 - - - - +.050 80.430 0 0
Total 7,448 7,217

Futures & Options Trading

As the world's leading and most diverse derivatives marketplace, CME Group is where the world comes to manage risk. CME Group exchanges offer the widest range of global benchmark products across all major asset classes, including futures and options based on interest rates, equity indexes, foreign exchange, energy, agricultural commodities, metals, weather and real estate. CME Group brings buyers and sellers together through the CME Globex electronic trading platform and trading facilities in New York and Chicago. CME Group also operates CME Clearing, one of the largest central counterparty clearing services in the world, which provides clearing and settlement services for exchange-traded contracts, as well as for over-the-counter derivatives transactions through CME ClearPort.

Idea Exchange

Idea Exchange is your direct link to the product managers, marketers, and the development teams who create cmegroup.com and will allow you to review functionality, participate in focus and provide feedback on upcoming Web initiatives

Contact Us

CME Group/Chicago HQ:
Local: +1 312 930 1000
Toll Free: +1 866 716 7274

Global Customer Contacts

More CME Group Direct Lines
Phone list by department

Global Partnerships

Global

Global Offices Contact Information

 
Calgary Houston Chicago New York Washington São Paulo Belfast London Singapore Hong Kong Seoul Tokyo Beijing

© 2014 CME Group Inc. All rights reserved.

CME Group is the world's leading and most diverse derivatives marketplace. The company is comprised of four Designated Contract Markets (DCMs). Further information on each exchange's rules and product listings can be found by clicking on the links to CME, CBOT, NYMEX, and COMEX.