Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
SEP 14 101.60 101.83 100.37 - -.70 100.97 258,060 309,258
OCT 14 100.28 100.48 99.22 - -.59 99.73 93,709 177,130
NOV 14 99.29 99.60 98.46 - -.49 98.94 44,544 74,897
DEC 14 98.57 98.92 97.75 - -.42 98.24 63,698 210,342
JAN 15 97.91 98.10B 97.19 - -.36 97.65 12,299 69,493
FEB 15 97.62 97.63 96.63 - -.33 97.05 4,411 41,941
MAR 15 96.65 96.85 96.06 - -.31 96.49 9,059 65,582
APR 15 96.44 96.44 95.49 - -.30 95.93 2,286 31,568
MAY 15 95.97 95.97 95.09 - -.29 95.45 1,629 24,946
JUN 15 95.21 95.58 94.60A - -.28 95.03 17,837 110,156
JLY 15 94.75 94.77 94.15 - -.27 94.52 1,036 26,791
AUG 15 93.96 93.96 93.70 - -.27 94.06 821 22,619
SEP 15 93.46 93.53 93.46 - -.27 93.68 2,317 39,643
OCT 15 - - 93.19A - -.27 93.34 574 21,467
NOV 15 92.87 92.91 92.87 - -.27 93.05 999 22,700
DEC 15 92.88 93.30 92.37 - -.27 92.77 22,559 146,899
JAN 16 - - 92.20A - -.27 92.33 507 24,067
FEB 16 - - 91.84A - -.26 91.92 1,007 8,164
MAR 16 - - 91.60A - -.26 91.56 75 12,246
APR 16 - - - - -.25 91.24 25 4,736
MAY 16 - - - - -.25 90.98 125 2,842
JUN 16 91.06 91.06 90.50 - -.25 90.80 1,825 34,828
JLY 16 - - - - -.25 90.50 125 2,148
AUG 16 - - - - -.25 90.28 25 1,564
SEP 16 - - - - -.25 90.12 0 4,487
OCT 16 - - - - -.25 89.99 0 1,506
NOV 16 - - - - -.25 89.89 0 1,975
DEC 16 90.11 90.31 89.52 - -.25 89.81 4,663 63,325
JAN 17 - - - - -.25 89.54 0 1,737
FEB 17 - - - - -.25 89.30 0 205
MAR 17 - - - - -.25 89.08 0 902
APR 17 - - - - -.25 88.89 0 5
MAY 17 - - - - -.25 88.75 0 3
JUN 17 - - - - -.24 88.66 0 6,556
JLY 17 - - - - -.24 88.49 0 3
AUG 17 - - - - -.23 88.38 0 3
SEP 17 - - - - -.23 88.32 200 1,252
OCT 17 - - - - -.22 88.30 0 103
NOV 17 - - - - -.22 88.30 0 9
DEC 17 88.56 88.57B 87.95 - -.21 88.32 1,245 25,443
JAN 18 - - - - -.20 88.19 0 0
FEB 18 - - - - -.20 88.07 0 0
MAR 18 - - - - -.19 87.97 0 0
APR 18 - - - - -.19 87.87 0 0
MAY 18 - - - - -.18 87.79 0 0
JUN 18 - - - - -.18 87.71 0 296
JLY 18 - - - - -.17 87.60 0 0
AUG 18 - - - - -.17 87.51 0 0
SEP 18 - - - - -.16 87.45 0 0
OCT 18 - - - - -.15 87.41 0 0
NOV 18 - - - - -.15 87.38 0 0
DEC 18 87.88 87.88 87.19A - -.14 87.38 688 14,852
JAN 19 - - - - -.14 87.29 0 0
FEB 19 - - - - -.14 87.21 0 0
MAR 19 - - - - -.14 87.13 0 0
APR 19 - - - - -.14 87.06 0 0
MAY 19 - - - - -.14 87.00 0 0
JUN 19 - - - - -.14 86.95 0 0
JLY 19 - - - - -.14 86.88 0 0
AUG 19 - - - - -.14 86.83 0 0
SEP 19 - - - - -.14 86.80 0 0
OCT 19 - - - - -.14 86.77 0 0
NOV 19 - - - - -.14 86.75 0 0
DEC 19 86.50 86.50 86.50 - -.14 86.73 75 4,973
JUN 20 - - - - -.14 86.58 0 0
DEC 20 86.41 86.41 86.19 - -.14 86.43 10 1,330
JUN 21 - - - - -.14 86.38 0 0
DEC 21 - - - - -.14 86.33 0 277
JUN 22 - - - - -.14 86.33 0 0
DEC 22 86.86 87.03B 86.86 - -.14 86.33 1 3
Total 546,434 1,615,272

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.