Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
AUG 14 104.58 105.25 103.89 104.30 -.17 104.42 43,189 32,027
SEP 14 102.77 103.45 101.90 - -.47 102.39 259,337 342,776
OCT 14 101.61 102.20 100.80 - -.50 101.23 74,861 178,136
NOV 14 100.75 101.22 99.88 - -.47 100.30 34,838 77,860
DEC 14 99.76 100.35 99.00 - -.42 99.49 53,225 207,221
JAN 15 99.02 99.35 98.41 - -.36 98.76 18,228 68,327
FEB 15 98.53 98.57 97.85 - -.30 98.10 9,283 40,433
MAR 15 97.65 98.02 97.17 - -.27 97.49 9,219 66,058
APR 15 97.02 97.29 96.60A - -.24 96.88 2,451 30,085
MAY 15 96.68 96.73 96.18 - -.23 96.32 1,045 25,329
JUN 15 95.91 96.24B 95.53 - -.22 95.83 12,554 107,603
JLY 15 95.54 95.54 95.29A - -.21 95.26 1,043 26,645
AUG 15 - - 94.82A - -.22 94.78 435 22,237
SEP 15 94.25 94.25 94.25 - -.22 94.39 546 37,851
OCT 15 94.02 94.02 94.02 - -.23 94.06 526 20,946
NOV 15 - - 93.85A - -.23 93.79 553 22,675
DEC 15 93.57 93.90 93.30 - -.23 93.53 12,297 144,110
JAN 16 - - 93.17A - -.23 93.10 140 23,980
FEB 16 - - 92.81A - -.23 92.69 42 7,561
MAR 16 - - - - -.23 92.32 46 12,141
APR 16 - - - - -.23 91.99 0 4,736
MAY 16 - - - - -.23 91.73 0 2,836
JUN 16 91.80 91.80 91.53 - -.23 91.53 1,426 33,841
JLY 16 - - - - -.23 91.21 0 2,148
AUG 16 - - - - -.23 91.00 0 1,564
SEP 16 - - - - -.23 90.83 0 4,487
OCT 16 - - - - -.23 90.70 0 1,506
NOV 16 - - - - -.23 90.60 0 1,875
DEC 16 90.72 90.74 90.35 - -.23 90.51 2,634 63,547
JAN 17 - - - - -.23 90.21 0 1,637
FEB 17 - - - - -.23 89.95 0 205
MAR 17 - - - - -.23 89.72 0 902
APR 17 - - - - -.23 89.52 0 4
MAY 17 - - - - -.23 89.35 0 3
JUN 17 - - - - -.22 89.23 75 6,308
JLY 17 - - - - -.22 89.03 0 3
AUG 17 - - - - -.22 88.88 0 3
SEP 17 - - - - -.23 88.78 0 1,102
OCT 17 - - - - -.24 88.71 0 3
NOV 17 - - - - -.24 88.67 0 9
DEC 17 88.81 88.81 88.63A - -.24 88.65 687 23,786
JAN 18 - - - - -.25 88.50 0 0
FEB 18 - - - - -.26 88.36 0 0
MAR 18 - - - - -.27 88.24 0 0
APR 18 - - - - -.27 88.13 0 0
MAY 18 - - - - -.28 88.02 0 0
JUN 18 - - - - -.29 87.92 0 296
JLY 18 - - - - -.30 87.80 0 0
AUG 18 - - - - -.31 87.69 0 0
SEP 18 - - - - -.32 87.60 0 0
OCT 18 - - - - -.32 87.53 0 0
NOV 18 - - - - -.33 87.48 0 0
DEC 18 87.64 87.64 87.42A - -.33 87.45 356 14,133
JAN 19 - - - - -.34 87.38 0 0
FEB 19 - - - - -.35 87.31 0 0
MAR 19 - - - - -.37 87.24 0 0
APR 19 - - - - -.38 87.19 0 0
MAY 19 - - - - -.40 87.14 0 0
JUN 19 - - - - -.41 87.10 0 0
JLY 19 - - - - -.42 87.05 0 0
AUG 19 - - - - -.44 87.01 0 0
SEP 19 - - - - -.45 86.99 0 0
OCT 19 - - - - -.46 86.97 0 0
NOV 19 - - - - -.47 86.96 0 0
DEC 19 - - 86.95A - -.49 86.95 42 4,906
JUN 20 - - - - -.49 86.85 0 0
DEC 20 - - 86.94A - -.49 86.75 2 1,364
JUN 21 - - - - -.49 86.70 0 0
DEC 21 - - - - -.49 86.65 0 277
JUN 22 - - - - -.49 86.65 0 0
DEC 22 - - - - -.49 86.65 0 3
Total 539,080 1,665,485

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.