Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
OCT 14 95.81 95.91 92.68 - -3.08 92.88 334,019 268,859
NOV 14 94.90 94.94 91.89 - -2.92 92.10 108,787 158,841
DEC 14 94.40 94.40 91.51 - -2.63 91.74 96,257 225,142
JAN 15 93.85 93.87 91.41 - -2.39 91.62 32,965 83,449
FEB 15 93.51 93.60 91.38A - -2.24 91.56 14,840 43,936
MAR 15 93.51 93.55 91.32A - -2.15 91.51 20,476 66,950
APR 15 93.23 93.23 91.49 - -2.08 91.41 5,676 31,517
MAY 15 93.07 93.07 91.67A - -2.02 91.31 3,509 27,154
JUN 15 92.96 93.02B 90.90 - -1.96 91.19 22,830 119,213
JLY 15 92.51 92.51 90.71 - -1.89 90.98 1,488 30,548
AUG 15 91.00 91.00 90.70A - -1.82 90.76 952 22,562
SEP 15 91.53 91.53 90.52A - -1.75 90.56 2,016 38,163
OCT 15 - - 90.37A - -1.67 90.39 633 22,520
NOV 15 - - 90.20A - -1.59 90.24 1,532 23,237
DEC 15 91.47 91.53 89.78 - -1.52 90.10 28,280 154,508
JAN 16 - - 89.80A - -1.45 89.83 1,091 25,653
FEB 16 - - 89.58A - -1.38 89.56 65 9,592
MAR 16 - - 89.48A - -1.32 89.30 323 14,447
APR 16 - - - - -1.27 89.06 25 5,813
MAY 16 - - - - -1.23 88.87 644 3,515
JUN 16 89.18 89.31 89.18 - -1.19 88.74 3,610 35,620
JLY 16 - - - - -1.16 88.49 2 2,485
AUG 16 - - - - -1.12 88.32 0 1,817
SEP 16 - - - - -1.07 88.22 0 5,600
OCT 16 - - - - -1.04 88.15 0 1,564
NOV 16 - - - - -1.01 88.11 0 2,255
DEC 16 88.68 88.69 87.83 - -.98 88.10 5,529 64,194
JAN 17 - - - - -.96 87.87 0 1,905
FEB 17 - - - - -.94 87.67 0 205
MAR 17 - - - - -.92 87.49 0 1,352
APR 17 - - - - -.89 87.36 0 6
MAY 17 - - - - -.86 87.28 0 3
JUN 17 - - - - -.83 87.23 17 7,956
JLY 17 - - - - -.82 87.09 0 103
AUG 17 - - - - -.81 87.02 0 3
SEP 17 - - - - -.79 87.01 0 1,602
OCT 17 - - - - -.77 87.03 0 103
NOV 17 - - - - -.75 87.07 0 109
DEC 17 87.50 87.50 86.93 - -.73 87.14 527 30,057
JAN 18 - - - - -.73 87.04 0 100
FEB 18 - - - - -.72 86.96 0 0
MAR 18 - - - - -.72 86.88 0 0
APR 18 - - - - -.71 86.81 0 0
MAY 18 - - - - -.70 86.75 0 0
JUN 18 - - - - -.70 86.70 0 296
JLY 18 - - - - -.70 86.63 0 0
AUG 18 - - - - -.69 86.58 0 0
SEP 18 - - - - -.68 86.56 0 0
OCT 18 - - - - -.68 86.55 0 0
NOV 18 - - - - -.68 86.56 0 100
DEC 18 86.75 86.75 86.41A - -.67 86.59 68 15,276
JAN 19 - - - - -.67 86.52 0 100
FEB 19 - - - - -.67 86.46 0 0
MAR 19 - - - - -.67 86.41 0 0
APR 19 - - - - -.67 86.37 0 0
MAY 19 - - - - -.67 86.34 0 0
JUN 19 - - - - -.67 86.33 0 0
JLY 19 - - - - -.67 86.29 0 0
AUG 19 - - - - -.67 86.27 0 0
SEP 19 - - - - -.67 86.26 0 0
OCT 19 - - - - -.67 86.26 0 0
NOV 19 - - - - -.67 86.26 0 0
DEC 19 86.02 86.02 86.00 - -.67 86.28 12 5,620
JUN 20 - - - - -.67 86.19 0 0
DEC 20 - - 86.35A - -.67 86.11 0 1,275
JUN 21 - - - - -.67 86.06 0 0
DEC 21 - - - - -.67 86.01 0 282
JUN 22 - - - - -.67 86.01 0 0
DEC 22 86.32 86.32 86.32 - -.67 86.01 1 7
Total 686,174 1,555,614

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.