Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
OCT 14 93.49 94.45 92.50 - +.51 93.96 236,184 307,372
NOV 14 92.84 93.86 91.96 - +.50 93.38 66,978 138,734
DEC 14 92.51 93.50 91.66 - +.47 93.04 80,802 220,072
JAN 15 92.45 93.20 91.52 - +.44 92.85 26,007 79,944
FEB 15 92.02 93.01 91.44 - +.41 92.68 11,039 42,905
MAR 15 91.79 92.84 91.32 - +.39 92.52 12,891 63,904
APR 15 91.76 92.44 91.23 - +.38 92.31 3,661 32,178
MAY 15 91.00 92.27 91.00 - +.37 92.13 3,545 26,228
JUN 15 91.56 92.18 90.84 - +.35 91.95 21,347 112,196
JLY 15 91.21 91.89 90.85 - +.33 91.69 961 29,941
AUG 15 90.80 91.60 90.72 - +.30 91.45 812 22,468
SEP 15 - 91.15B 90.57A - +.26 91.25 1,441 39,800
OCT 15 - 90.93B 90.44A - +.23 91.06 793 22,124
NOV 15 90.62 90.80 90.46A - +.18 90.87 725 22,833
DEC 15 90.45 90.88 89.94 - +.13 90.68 32,847 148,958
JAN 16 - - 90.02A - +.10 90.37 919 24,967
FEB 16 - - 89.89A - +.07 90.07 428 9,720
MAR 16 - - - - +.05 89.78 523 14,445
APR 16 - - - - +.04 89.55 21 5,606
MAY 16 - - - - +.02 89.37 45 3,498
JUN 16 89.09 89.43 88.92 - UNCH 89.27 1,781 33,581
JLY 16 - - - - -.01 89.05 1 2,477
AUG 16 - - - - -.03 88.90 0 1,807
SEP 16 - - - - -.06 88.80 200 5,338
OCT 16 - - - - -.09 88.75 30 1,508
NOV 16 - - - - -.12 88.73 7 2,152
DEC 16 88.65 88.97B 88.52 - -.14 88.73 7,726 63,806
JAN 17 - - - - -.16 88.52 0 1,802
FEB 17 - - - - -.17 88.34 0 205
MAR 17 - - - - -.19 88.18 200 1,152
APR 17 - - - - -.21 88.06 0 6
MAY 17 - - - - -.23 87.99 0 3
JUN 17 88.20 88.20 88.20 - -.24 87.96 255 7,229
JLY 17 - - - - -.24 87.84 0 103
AUG 17 - - - - -.23 87.80 0 3
SEP 17 - - - - -.22 87.81 0 1,602
OCT 17 - - - - -.22 87.85 0 103
NOV 17 - - - - -.21 87.92 0 109
DEC 17 88.00 88.23 87.73 - -.21 88.00 1,442 29,039
JAN 18 - - - - -.20 87.92 0 100
FEB 18 - - - - -.19 87.85 0 0
MAR 18 - - - - -.19 87.78 0 0
APR 18 - - - - -.18 87.72 0 0
MAY 18 - - - - -.18 87.66 0 0
JUN 18 - - - - -.18 87.61 0 296
JLY 18 - - - - -.17 87.54 0 0
AUG 18 - - - - -.16 87.51 0 0
SEP 18 - - - - -.16 87.50 0 0
OCT 18 - - - - -.15 87.51 0 0
NOV 18 - - - - -.15 87.53 0 100
DEC 18 87.80 87.80 87.20 - -.14 87.57 668 15,217
JAN 19 - - - - -.13 87.51 0 100
FEB 19 - - - - -.13 87.45 0 0
MAR 19 - - - - -.12 87.40 0 0
APR 19 - - - - -.11 87.37 0 0
MAY 19 - - - - -.11 87.34 0 0
JUN 19 - - - - -.10 87.32 0 0
JLY 19 - - - - -.09 87.28 0 0
AUG 19 - - - - -.08 87.26 0 0
SEP 19 - - - - -.08 87.25 0 0
OCT 19 - - - - -.08 87.25 0 0
NOV 19 - - - - -.07 87.26 0 0
DEC 19 87.20 87.30 86.95 - -.07 87.28 276 5,132
JUN 20 - - - - -.04 87.16 0 0
DEC 20 86.80 86.95 86.80 - UNCH 87.05 22 1,327
JUN 21 - - - - UNCH 87.00 0 0
DEC 21 - - - - UNCH 86.95 0 282
JUN 22 - - - - UNCH 86.95 0 0
DEC 22 - - - - UNCH 86.95 0 5
Total 514,577 1,542,477

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.