Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
OCT 14 92.97 93.22 91.85 - -.66 92.41 119,656 48,176
NOV 14 91.96 92.24 91.15 - -.33 91.65 260,920 285,808
DEC 14 91.30 91.67 90.64 - -.25 91.14 71,139 221,675
JAN 15 91.07 91.39 90.43 - -.19 90.92 22,461 89,788
FEB 15 90.83 91.17 90.28 - -.14 90.76 10,742 43,656
MAR 15 90.25 90.98 90.15 - -.10 90.61 19,020 82,175
APR 15 90.40 90.79 90.03 - -.08 90.44 3,221 34,829
MAY 15 90.50 90.64 89.96 - -.06 90.33 2,475 28,090
JUN 15 90.14 90.55 89.79A - -.04 90.24 18,332 118,362
JLY 15 89.91 90.39 89.61 - -.03 90.08 1,147 30,623
AUG 15 89.91 90.18 89.57 - -.02 89.93 1,070 23,936
SEP 15 89.57 89.69 89.53 - -.01 89.82 1,775 38,611
OCT 15 - - 89.68A - UNCH 89.75 465 23,154
NOV 15 - - 89.62A - +.02 89.71 450 23,274
DEC 15 89.68 89.91 89.20 - +.03 89.67 20,233 151,864
JAN 16 - - 89.41A - +.04 89.51 83 27,486
FEB 16 - - 89.30A - +.05 89.36 79 10,338
MAR 16 - - - - +.06 89.21 676 15,777
APR 16 - - - - +.06 89.05 66 5,924
MAY 16 - - - - +.06 88.96 198 5,322
JUN 16 88.94 89.03B 88.59 - +.06 88.93 1,814 35,335
JLY 16 - - - - +.06 88.78 78 3,739
AUG 16 - - - - +.06 88.68 20 1,971
SEP 16 - - - - +.05 88.61 79 7,013
OCT 16 - - - - +.05 88.58 0 1,794
NOV 16 - - - - +.04 88.58 0 2,674
DEC 16 88.58 88.68 88.18 - +.04 88.60 3,051 69,166
JAN 17 - - - - +.05 88.41 0 2,376
FEB 17 - - - - +.06 88.22 0 208
MAR 17 - - - - +.06 88.07 0 1,702
APR 17 - - - - +.06 87.96 0 6
MAY 17 - - - - +.06 87.90 0 3
JUN 17 - - - - +.06 87.88 0 8,012
JLY 17 - - - - +.06 87.74 0 103
AUG 17 - - - - +.06 87.67 0 3
SEP 17 - - - - +.06 87.66 0 1,702
OCT 17 - - - - +.06 87.68 0 103
NOV 17 - - - - +.07 87.74 0 109
DEC 17 87.62 87.73 87.50 - +.07 87.81 448 29,306
JAN 18 - - - - +.08 87.72 0 100
FEB 18 - - - - +.08 87.63 0 0
MAR 18 - - - - +.08 87.55 0 0
APR 18 - - - - +.08 87.48 0 0
MAY 18 - - - - +.09 87.42 0 0
JUN 18 - - - - +.09 87.36 0 296
JLY 18 - - - - +.09 87.28 0 0
AUG 18 - - - - +.10 87.24 0 0
SEP 18 - - - - +.10 87.22 0 0
OCT 18 - - - - +.11 87.22 0 0
NOV 18 - - - - +.11 87.22 0 100
DEC 18 87.12 87.12 86.90 - +.12 87.24 337 16,333
JAN 19 - - - - +.13 87.18 0 100
FEB 19 - - - - +.13 87.12 0 0
MAR 19 - - - - +.14 87.07 0 0
APR 19 - - - - +.14 87.03 0 0
MAY 19 - - - - +.14 87.00 0 0
JUN 19 - - - - +.15 86.99 0 0
JLY 19 - - - - +.15 86.95 0 0
AUG 19 - - - - +.16 86.94 0 0
SEP 19 - - - - +.16 86.93 0 0
OCT 19 - - - - +.16 86.93 0 0
NOV 19 - - - - +.17 86.95 0 0
DEC 19 86.75 86.80 86.70 - +.17 86.99 195 5,975
JUN 20 - - - - +.17 87.02 0 0
DEC 20 86.90 86.90 86.75 - +.17 87.05 83 1,372
JUN 21 - - - - +.20 87.06 0 0
DEC 21 - - - - +.23 87.08 6 285
JUN 22 - - - - +.23 87.08 0 0
DEC 22 - - - - +.23 87.08 0 10
Total 560,319 1,498,764

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

Idea Exchange - Join Our User Focus Program

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.