Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAY 14 103.84 104.78 103.54 - +.54 104.30 202,796 100,875
JUN 14 103.05 103.92 102.75 - +.34 103.37 188,830 339,859
JLY 14 102.20 102.99 101.88 - +.20 102.40 54,285 168,402
AUG 14 101.26 101.98 100.93A - +.13 101.38 23,966 89,575
SEP 14 100.25 100.88 99.87 - +.09 100.31 20,543 98,021
OCT 14 99.20 99.80 98.98 - +.07 99.25 5,826 58,592
NOV 14 98.30 98.80 97.87 - +.05 98.24 3,987 41,676
DEC 14 97.21 97.83 96.95 - +.04 97.30 35,681 206,033
JAN 15 96.41 96.75 96.07A - +.01 96.31 1,854 48,688
FEB 15 95.40 95.75 95.15A - -.01 95.36 1,318 27,511
MAR 15 94.57 94.95 94.21A - -.02 94.51 3,728 41,809
APR 15 93.65 93.86B 93.60 - -.03 93.74 818 18,467
MAY 15 93.28 93.28 93.01A - -.04 93.09 713 18,390
JUN 15 92.43 92.89 92.36 - -.04 92.49 7,609 58,956
JLY 15 91.93 91.93 91.70A - -.04 91.79 279 18,093
AUG 15 - 91.23B 91.04A - -.03 91.13 818 13,112
SEP 15 - 90.62B 90.49A - -.03 90.57 1,644 24,451
OCT 15 - - 89.98A - -.03 90.04 787 11,143
NOV 15 - - - - -.03 89.61 127 13,400
DEC 15 89.20 89.55 88.85 - -.02 89.22 14,456 117,203
JAN 16 - - 88.53A - -.02 88.67 65 13,114
FEB 16 - - - - -.02 88.15 323 3,227
MAR 16 - - - - -.02 87.64 614 6,006
APR 16 - - - - -.02 87.20 301 2,386
MAY 16 - - - - -.02 86.87 1 1,322
JUN 16 86.67 86.67 86.65 - -.02 86.58 1,878 20,765
JLY 16 - - - - -.02 86.17 1 539
AUG 16 - - - - -.02 85.80 1 715
SEP 16 - - - - -.02 85.48 1 3,718
OCT 16 - - - - -.02 85.23 1 1,016
NOV 16 - - - - -.02 85.01 1 1,712
DEC 16 84.85 85.11 84.49A - -.02 84.83 3,556 50,421
JAN 17 - - - - -.02 84.55 0 1,509
FEB 17 - - - - -.01 84.29 0 106
MAR 17 - - - - UNCH 84.04 0 1
APR 17 - - - - UNCH 83.80 0 1
MAY 17 - - - - +.01 83.58 0 1
JUN 17 - - - - +.02 83.37 0 4,511
JLY 17 - - - - +.03 83.15 0 1
AUG 17 - - - - +.03 82.97 0 1
SEP 17 - - - - +.04 82.84 0 1
OCT 17 - - - - +.05 82.75 0 1
NOV 17 - - - - +.06 82.68 0 3
DEC 17 82.50 82.92 82.36A - +.07 82.63 698 18,727
JAN 18 - - - - +.07 82.48 0 0
FEB 18 - - - - +.07 82.33 0 0
MAR 18 - - - - +.07 82.19 0 0
APR 18 - - - - +.07 82.06 0 0
MAY 18 - - - - +.07 81.94 0 0
JUN 18 - - - - +.07 81.83 0 290
JLY 18 - - - - +.07 81.68 0 0
AUG 18 - - - - +.07 81.55 0 0
SEP 18 - - - - +.07 81.44 0 0
OCT 18 - - - - +.07 81.34 0 0
NOV 18 - - - - +.07 81.24 0 0
DEC 18 81.05 81.29 80.98A - +.07 81.15 220 8,834
JAN 19 - - - - +.07 81.07 0 0
FEB 19 - - - - +.07 80.99 0 0
MAR 19 - - - - +.07 80.92 0 0
APR 19 - - - - +.06 80.85 0 0
MAY 19 - - - - +.06 80.80 0 0
JUN 19 - - - - +.06 80.75 0 0
JLY 19 - - - - +.06 80.68 0 0
AUG 19 - - - - +.06 80.62 0 0
SEP 19 - - - - +.05 80.56 0 0
OCT 19 - - - - +.05 80.51 0 0
NOV 19 - - - - +.05 80.47 0 0
DEC 19 80.50 80.75 80.36A - +.05 80.43 62 4,350
JUN 20 - - - - +.05 80.28 0 0
DEC 20 - - - - +.05 80.13 0 957
JUN 21 - - - - +.05 80.03 0 0
DEC 21 - - - - +.05 79.93 0 180
JUN 22 - - - - +.05 79.93 0 0
DEC 22 - - - - +.05 79.93 0 1
Total 577,788 1,658,672

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

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.