Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
DEC 14 82.55 83.15 80.22 - -1.97 80.52 364,675 336,091
JAN 15 82.17 82.63 79.83 - -1.83 80.13 93,084 160,782
FEB 15 81.88 82.12 79.52A - -1.66 79.81 31,016 58,878
MAR 15 81.29 81.73B 79.25 - -1.51 79.54 39,731 110,723
APR 15 80.79 81.43 79.04 - -1.39 79.32 13,813 39,992
MAY 15 80.70 81.18 78.93 - -1.29 79.18 8,480 31,672
JUN 15 80.68 80.92 78.81A - -1.19 79.08 39,142 138,507
JLY 15 80.34 80.60 78.71A - -1.08 78.93 4,652 32,174
AUG 15 80.38 80.38 78.65A - -.96 78.82 2,332 25,447
SEP 15 79.85 80.24 78.58 - -.85 78.78 6,291 44,182
OCT 15 79.88 80.16B 78.60A - -.78 78.77 1,787 24,845
NOV 15 79.76 80.17B 78.69A - -.71 78.83 1,237 24,450
DEC 15 79.78 80.26 78.65 - -.65 78.89 37,872 151,996
JAN 16 - 79.85B 78.91A - -.58 78.84 624 29,186
FEB 16 - 79.69B 78.93A - -.51 78.81 388 10,915
MAR 16 - 79.47B 79.09A - -.46 78.80 616 16,957
APR 16 - 79.42B 79.13A - -.42 78.82 64 6,985
MAY 16 - 79.42B 79.21A - -.39 78.87 59 6,212
JUN 16 79.57 79.68B 78.85 - -.37 78.97 3,006 35,492
JLY 16 - 79.46B 79.24A - -.35 78.95 2 5,692
AUG 16 - - - - -.33 78.98 100 3,744
SEP 16 - - - - -.32 79.03 109 6,265
OCT 16 - - - - -.31 79.10 200 2,827
NOV 16 - - - - -.30 79.18 0 3,351
DEC 16 79.70 80.14B 79.14 - -.29 79.27 10,797 73,786
JAN 17 - - - - -.28 79.16 30 3,320
FEB 17 - - - - -.27 79.11 200 1,225
MAR 17 - - - - -.27 79.07 0 1,692
APR 17 - - - - -.28 79.06 0 4
MAY 17 - - - - -.29 79.09 0 353
JUN 17 79.15 79.16 79.15 - -.30 79.13 360 10,430
JLY 17 - - - - -.31 79.02 0 453
AUG 17 - - - - -.32 78.99 0 3
SEP 17 - - - - -.32 79.01 25 2,052
OCT 17 - - - - -.32 79.08 100 253
NOV 17 - - - - -.33 79.17 100 110
DEC 17 79.65 79.96B 79.27 - -.34 79.28 2,272 29,682
JAN 18 - - - - -.35 79.22 0 100
FEB 18 - - - - -.36 79.17 0 0
MAR 18 - - - - -.36 79.13 0 0
APR 18 - - - - -.37 79.10 0 0
MAY 18 - - - - -.38 79.07 0 0
JUN 18 - - - - -.39 79.07 0 505
JLY 18 - - - - -.40 79.04 0 0
AUG 18 - - - - -.41 79.06 0 0
SEP 18 - - - - -.41 79.10 0 0
OCT 18 - - - - -.42 79.16 0 0
NOV 18 - - - - -.43 79.24 0 100
DEC 18 79.25 80.05B 79.25 - -.44 79.33 258 17,184
JAN 19 - - - - -.45 79.29 0 100
FEB 19 - - - - -.45 79.27 0 0
MAR 19 - - - - -.45 79.25 0 0
APR 19 - - - - -.46 79.25 0 0
MAY 19 - - - - -.46 79.26 0 0
JUN 19 - - - - -.47 79.28 0 0
JLY 19 - - - - -.47 79.28 0 0
AUG 19 - - - - -.47 79.30 0 0
SEP 19 - - - - -.48 79.34 0 0
OCT 19 - - - - -.49 79.40 0 0
NOV 19 - - - - -.49 79.48 0 0
DEC 19 79.94 80.27B 79.53 - -.49 79.58 79 6,745
JUN 20 - - - - -.51 79.71 0 0
DEC 20 79.79 79.79 79.79 - -.54 79.83 2 1,421
JUN 21 - - - - -.54 79.92 0 0
DEC 21 - - - - -.54 80.01 0 312
JUN 22 - - - - -.54 80.06 0 0
DEC 22 - - - - -.54 80.11 0 14
Total 663,503 1,457,209

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.