Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
DEC 14 81.04 81.27 79.55 - UNCH 0 76,022 323,258
JAN 15 80.75 81.04 79.35 - UNCH 0 15,945 177,814
FEB 15 80.60 80.91 79.19 - UNCH 0 5,717 66,562
MAR 15 80.49 80.75 79.07 - UNCH 0 6,055 119,936
APR 15 80.65 80.65 79.04 - UNCH 0 1,795 42,781
MAY 15 80.22 80.56B 78.99 - UNCH 0 1,043 34,543
JUN 15 80.38 80.64B 78.96 - UNCH 0 6,749 135,835
JLY 15 80.29 80.55B 78.90 - UNCH 0 390 33,585
AUG 15 78.95 80.47B 78.94 - UNCH 0 277 25,079
SEP 15 79.71 80.45B 79.04A - UNCH 0 856 48,171
OCT 15 79.00 80.42B 79.00 - UNCH 0 120 25,404
NOV 15 - 80.47B 79.10A - UNCH 0 88 24,484
DEC 15 80.22 80.45 79.09 - UNCH 0 6,042 150,459
JAN 16 - - 79.39A - UNCH 0 23 28,912
FEB 16 - - 79.43A - UNCH 0 39 11,183
MAR 16 - - 79.67A - UNCH 0 140 17,813
APR 16 - - 79.63A - UNCH 0 0 7,174
MAY 16 - - 79.69A - UNCH 0 0 6,365
JUN 16 79.90 79.94 79.42 - UNCH 0 688 35,709
JLY 16 - - 79.71A - UNCH 0 0 5,798
AUG 16 - - 80.06A - UNCH 0 0 3,982
SEP 16 - - - - UNCH 0 0 6,989
OCT 16 - - - - UNCH 0 0 2,633
NOV 16 - - - - UNCH 0 0 3,774
DEC 16 80.25 80.36 79.64A - UNCH 0 2,104 68,559
JAN 17 - - - - UNCH 0 0 3,358
FEB 17 - - - - UNCH 0 0 1,225
MAR 17 - - - - UNCH 0 0 1,692
APR 17 - - - - UNCH 0 0 4
MAY 17 - - - - UNCH 0 0 353
JUN 17 - - - - UNCH 0 100 10,636
JLY 17 - - - - UNCH 0 100 458
AUG 17 - - - - UNCH 0 0 3
SEP 17 - - - - UNCH 0 0 2,077
OCT 17 - - - - UNCH 0 0 353
NOV 17 - - - - UNCH 0 0 206
DEC 17 79.85 79.85 79.75 - UNCH 0 883 28,541
JAN 18 - - - - UNCH 0 0 100
FEB 18 - - - - UNCH 0 0 0
MAR 18 - - - - UNCH 0 0 0
APR 18 - - - - UNCH 0 0 0
MAY 18 - - - - UNCH 0 0 0
JUN 18 - - - - UNCH 0 0 535
JLY 18 - - - - UNCH 0 0 0
AUG 18 - - - - UNCH 0 0 0
SEP 18 - - - - UNCH 0 0 0
OCT 18 - - - - UNCH 0 0 0
NOV 18 - - - - UNCH 0 0 100
DEC 18 - - 80.17A - UNCH 0 25 16,907
JAN 19 - - - - UNCH 0 0 100
FEB 19 - - - - UNCH 0 0 0
MAR 19 - - - - UNCH 0 0 0
APR 19 - - - - UNCH 0 0 0
MAY 19 - - - - UNCH 0 0 0
JUN 19 - - - - UNCH 0 0 0
JLY 19 - - - - UNCH 0 0 0
AUG 19 - - - - UNCH 0 0 0
SEP 19 - - - - UNCH 0 0 0
OCT 19 - - - - UNCH 0 0 0
NOV 19 - - - - UNCH 0 0 0
DEC 19 - - 80.59A - UNCH 0 0 6,873
JUN 20 - - - - UNCH 0 0 0
DEC 20 - - - - UNCH 0 0 1,413
JUN 21 - - - - UNCH 0 0 0
DEC 21 - - - - UNCH 0 0 310
JUN 22 - - - - UNCH 0 0 0
DEC 22 - - - - UNCH 0 0 7
Total 125,201 1,482,053

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.