Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
DEC 14 81.95 81.95 80.36 - -1.08 81.01 284,200 328,178
JAN 15 81.51 81.55 80.15 - -.95 80.80 61,844 162,324
FEB 15 81.21 81.27 79.99 - -.82 80.64 25,942 60,756
MAR 15 81.02 81.08 79.87 - -.69 80.54 25,239 112,161
APR 15 80.44 80.75 79.79 - -.59 80.47 10,369 39,244
MAY 15 80.70 80.70 79.74 - -.50 80.44 6,622 33,351
JUN 15 80.32 80.67 79.70 - -.41 80.42 32,403 137,971
JLY 15 80.51 80.54B 79.70 - -.32 80.33 2,525 32,644
AUG 15 79.62 80.40B 79.62 - -.24 80.25 1,583 25,673
SEP 15 79.84 80.30B 79.42 - -.19 80.21 5,938 44,917
OCT 15 79.58 79.95 79.42 - -.14 80.21 1,618 24,864
NOV 15 79.80 80.37B 79.49A - -.10 80.27 1,312 24,245
DEC 15 80.27 80.49 79.46 - -.06 80.33 30,192 151,858
JAN 16 - - 79.65A - -.03 80.29 211 28,804
FEB 16 - - 79.68A - -.01 80.26 146 11,066
MAR 16 - - 79.77A - +.02 80.26 512 16,855
APR 16 - - 79.82A - +.04 80.27 94 7,104
MAY 16 - - 79.86A - +.06 80.30 224 6,224
JUN 16 79.84 80.40 79.84 - +.08 80.37 3,477 35,620
JLY 16 - - 79.82A - +.10 80.33 94 5,681
AUG 16 - - - - +.11 80.33 68 3,878
SEP 16 - - - - +.12 80.35 12 6,273
OCT 16 - - - - +.13 80.39 2 2,828
NOV 16 - - - - +.14 80.44 2 3,351
DEC 16 79.86 80.51 79.62 - +.16 80.51 7,787 72,384
JAN 17 - - - - +.18 80.39 0 3,350
FEB 17 - - - - +.19 80.32 0 1,225
MAR 17 - - - - +.20 80.26 0 1,692
APR 17 - - - - +.21 80.24 0 4
MAY 17 - - - - +.22 80.25 0 353
JUN 17 - - - - +.24 80.28 191 10,567
JLY 17 - - - - +.25 80.15 5 453
AUG 17 - - - - +.27 80.11 0 3
SEP 17 - - - - +.28 80.12 0 2,077
OCT 17 - - - - +.29 80.17 0 353
NOV 17 - - - - +.30 80.24 0 206
DEC 17 79.65 80.30 79.53A 80.00 +.31 80.34 2,478 29,526
JAN 18 - - - - +.32 80.28 0 100
FEB 18 - - - - +.33 80.23 0 0
MAR 18 - - - - +.34 80.19 0 0
APR 18 - - - - +.35 80.15 0 0
MAY 18 - - - - +.36 80.12 0 0
JUN 18 - - - - +.36 80.11 30 505
JLY 18 - - - - +.36 80.07 0 0
AUG 18 - - - - +.37 80.09 0 0
SEP 18 - - - - +.37 80.12 0 0
OCT 18 - - - - +.38 80.17 0 0
NOV 18 - - - - +.39 80.25 0 100
DEC 18 79.88 80.27 79.48A - +.40 80.34 406 16,998
JAN 19 - - - - +.41 80.30 0 100
FEB 19 - - - - +.41 80.27 0 0
MAR 19 - - - - +.42 80.25 0 0
APR 19 - - - - +.43 80.24 0 0
MAY 19 - - - - +.44 80.25 0 0
JUN 19 - - - - +.45 80.27 0 0
JLY 19 - - - - +.45 80.26 0 0
AUG 19 - - - - +.46 80.28 0 0
SEP 19 - - - - +.46 80.31 0 0
OCT 19 - - - - +.46 80.36 0 0
NOV 19 - - - - +.47 80.44 0 0
DEC 19 79.45 80.35 79.45 - +.48 80.54 67 6,763
JUN 20 - - - - +.52 80.62 0 0
DEC 20 79.59 80.33B 79.59 - +.55 80.69 10 1,421
JUN 21 - - - - +.56 80.73 0 0
DEC 21 80.00 80.00 80.00 80.00 +.57 80.77 1 311
JUN 22 - - - - +.57 80.80 0 0
DEC 22 80.10 80.10 80.10 80.10 +.57 80.83 7 14
Total 505,611 1,454,375

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.