Asset Class Navigation

E-mini Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
AUG 15 58.250 59.700 57.950 - +1.140 59.470 6,613 2,294
SEP 15 58.600 60.025B 58.325A - +1.150 59.830 481 1,145
OCT 15 58.900 60.200B 58.625A - +1.140 60.100 162 507
NOV 15 59.200 60.600B 59.200 - +1.130 60.440 89 721
DEC 15 59.600 60.950B 59.600 - +1.100 60.780 92 996
JAN 16 - - - - +1.080 61.080 0 13
FEB 16 - 60.750B - - +1.050 61.290 0 8
MAR 16 - - - - +1.010 61.450 0 6
APR 16 - 61.000B - - +.980 61.600 0 2
MAY 16 - - - - +.950 61.750 0 2
JUN 16 - 61.375B - - +.930 61.910 0 6
JLY 16 - - - - +.910 61.990 0 2
AUG 16 - - - - +.880 62.070 0 2
SEP 16 - - - - +.860 62.170 0 0
OCT 16 - - - - +.850 62.310 0 0
NOV 16 - - - - +.840 62.480 0 0
DEC 16 - 62.750B - - +.830 62.660 0 36
JAN 17 - - - - +.810 62.740 0 0
FEB 17 - - - - +.790 62.830 0 0
MAR 17 - - - - +.770 62.950 0 0
APR 17 - - - - +.750 63.070 0 0
MAY 17 - - - - +.730 63.210 0 0
JUN 17 - - - - +.710 63.370 0 0
JLY 17 - - - - +.700 63.460 0 0
AUG 17 - - - - +.690 63.590 0 0
SEP 17 - - - - +.680 63.740 0 0
OCT 17 - - - - +.670 63.910 0 0
NOV 17 - - - - +.660 64.090 0 0
DEC 17 - - - - +.650 64.300 0 0
JAN 18 - - - - +.640 64.350 0 0
FEB 18 - - - - +.630 64.420 0 0
MAR 18 - - - - +.620 64.530 0 0
APR 18 - - - - +.610 64.670 0 0
MAY 18 - - - - +.590 64.830 0 0
JUN 18 - - - - +.580 65.010 0 0
JLY 18 - - - - +.560 65.080 0 0
AUG 18 - - - - +.540 65.190 0 0
SEP 18 - - - - +.520 65.310 0 0
OCT 18 - - - - +.500 65.450 0 0
NOV 18 - - - - +.480 65.610 0 0
DEC 18 - - - - +.460 65.790 0 18
JAN 19 - - - - +.440 65.840 0 0
FEB 19 - - - - +.420 65.900 0 0
MAR 19 - - - - +.400 65.980 0 0
APR 19 - - - - +.380 66.070 0 0
MAY 19 - - - - +.360 66.170 0 0
JUN 19 - - - - +.340 66.280 0 0
JLY 19 - - - - +.320 66.290 0 0
AUG 19 - - - - +.300 66.360 0 0
SEP 19 - - - - +.280 66.460 0 0
OCT 19 - - - - +.260 66.590 0 0
NOV 19 - - - - +.240 66.750 0 0
DEC 19 - - - - +.220 66.930 0 3
JAN 20 - - - - +.200 66.960 0 0
FEB 20 - - - - +.180 67.010 0 0
MAR 20 - - - - +.170 67.080 0 0
APR 20 - - - - +.150 67.160 0 0
MAY 20 - - - - +.130 67.250 0 0
JUN 20 - - - - +.120 67.360 0 0
JLY 20 - - - - +.110 67.360 0 0
AUG 20 - - - - +.090 67.410 0 0
SEP 20 - - - - +.070 67.480 0 0
OCT 20 - - - - +.050 67.580 0 0
NOV 20 - - - - +.030 67.700 0 0
DEC 20 - - - - +.010 67.830 0 2
Total 7,437 5,763