Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
JAN 15 76.62 76.95 75.92 - UNCH 0 43,389 337,745
FEB 15 76.70 77.03 76.01 - UNCH 0 4,250 94,611
MAR 15 76.68 77.11 76.08 - UNCH 0 2,995 123,727
APR 15 76.71 77.14 76.14 - UNCH 0 1,603 43,706
MAY 15 76.89 77.05 76.20 - UNCH 0 1,244 39,866
JUN 15 77.09 77.28 76.22 - UNCH 0 3,968 141,268
JLY 15 76.85 77.00 76.22 - UNCH 0 412 37,130
AUG 15 76.37 76.37 76.11 - UNCH 0 391 28,487
SEP 15 76.83 76.83 76.12 - UNCH 0 397 54,138
OCT 15 76.35 76.35 76.15A - UNCH 0 103 28,100
NOV 15 76.37 76.37 76.19A - UNCH 0 126 23,923
DEC 15 76.96 77.23 76.20 - UNCH 0 2,256 155,168
JAN 16 - - 76.27A - UNCH 0 9 31,405
FEB 16 - - 76.31A - UNCH 0 3 12,033
MAR 16 - - 76.37A - UNCH 0 25 18,546
APR 16 - - 76.89A - UNCH 0 1 7,301
MAY 16 - - 77.04A - UNCH 0 0 6,721
JUN 16 - - 76.90A - UNCH 0 184 35,464
JLY 16 - - 77.24A - UNCH 0 0 5,924
AUG 16 - - 77.51A - UNCH 0 0 4,910
SEP 16 - - - - UNCH 0 0 8,458
OCT 16 - - - - UNCH 0 0 3,113
NOV 16 - - - - UNCH 0 0 3,469
DEC 16 78.16 78.37B 77.60 - UNCH 0 585 62,954
JAN 17 - - - - UNCH 0 0 3,596
FEB 17 - - - - UNCH 0 0 2,391
MAR 17 - - - - UNCH 0 0 1,615
APR 17 - - - - UNCH 0 0 804
MAY 17 - - - - UNCH 0 0 353
JUN 17 - - - - UNCH 0 0 11,769
JLY 17 - - - - UNCH 0 0 558
AUG 17 - - - - UNCH 0 0 153
SEP 17 - - - - UNCH 0 0 1,877
OCT 17 - - - - UNCH 0 0 353
NOV 17 - - - - UNCH 0 0 205
DEC 17 79.07 79.07 78.89 - UNCH 0 83 28,540
JAN 18 - - - - UNCH 0 0 101
FEB 18 - - - - UNCH 0 0 0
MAR 18 - - - - UNCH 0 0 0
APR 18 - - - - UNCH 0 0 0
MAY 18 - - - - UNCH 0 0 175
JUN 18 - - - - UNCH 0 0 710
JLY 18 - - - - UNCH 0 0 175
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 - - 79.88A - UNCH 0 9 16,886
JAN 19 - - - - UNCH 0 0 101
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 1
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 7,111
JAN 20 - - - - UNCH 0 0 0
FEB 20 - - - - UNCH 0 0 0
MAR 20 - - - - UNCH 0 0 0
APR 20 - - - - UNCH 0 0 0
MAY 20 - - - - UNCH 0 0 0
JUN 20 - - - - UNCH 0 0 0
JLY 20 - - - - UNCH 0 0 0
AUG 20 - - - - UNCH 0 0 0
SEP 20 - - - - UNCH 0 0 0
OCT 20 - - - - UNCH 0 0 0
NOV 20 - - - - UNCH 0 0 0
DEC 20 - - - - UNCH 0 0 1,581
JUN 21 - - - - UNCH 0 0 0
DEC 21 - - - - UNCH 0 0 337
JUN 22 - - - - UNCH 0 0 0
DEC 22 - - - - UNCH 0 0 8
JUN 23 - - - - UNCH 0 0 0
DEC 23 - - - - UNCH 0 0 0
Total 62,033 1,387,667

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.