Asset Class Navigation

E-mini Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAR 15 46.700 47.725B 45.250 - -.720 45.590 15,153 4,629
APR 15 47.150 48.100 46.000 - -.660 46.320 874 1,262
MAY 15 48.850 48.850 47.000 - -.550 47.310 208 124
JUN 15 49.950 50.000 48.075 - -.460 48.340 190 189
JLY 15 49.900 50.325B 49.125A - -.380 49.380 112 96
AUG 15 - 51.250B 50.125A - -.300 50.350 64 80
SEP 15 - 52.100B 51.025A - -.220 51.230 46 107
OCT 15 - 52.800B 51.775A - -.170 51.980 2 30
NOV 15 - 53.475B 52.525A - -.100 52.690 8 26
DEC 15 - 54.200B 53.200A - -.030 53.380 9 167
JAN 16 54.500 54.500 54.475A - +.040 53.960 1 3
FEB 16 - - - - +.090 54.520 0 6
MAR 16 - - - - +.130 55.060 0 2
APR 16 - - - - +.170 55.600 0 0
MAY 16 - - - - +.200 56.120 0 0
JUN 16 - - - - +.220 56.650 0 2
JLY 16 - - - - +.240 57.080 0 0
AUG 16 - - - - +.240 57.530 0 0
SEP 16 - - - - +.230 57.960 0 0
OCT 16 - - - - +.220 58.400 0 0
NOV 16 - - - - +.210 58.840 0 0
DEC 16 - - - - +.200 59.270 0 16
JAN 17 - - - - +.210 59.540 0 0
FEB 17 - - - - +.220 59.840 0 0
MAR 17 - - - - +.230 60.160 0 0
APR 17 - - - - +.240 60.500 0 0
MAY 17 - - - - +.250 60.840 0 0
JUN 17 - - - - +.260 61.200 0 0
JLY 17 - - - - +.270 61.400 0 0
AUG 17 - - - - +.270 61.640 0 0
SEP 17 - - - - +.270 61.890 0 0
OCT 17 - - - - +.280 62.150 0 0
NOV 17 - - - - +.280 62.420 0 0
DEC 17 - - - - +.280 62.710 0 0
JAN 18 - - - - +.290 62.810 0 0
FEB 18 - - - - +.300 62.940 0 0
MAR 18 - - - - +.300 63.080 0 0
APR 18 - - - - +.310 63.250 0 0
MAY 18 - - - - +.310 63.430 0 0
JUN 18 - - - - +.320 63.630 0 0
JLY 18 - - - - +.330 63.730 0 0
AUG 18 - - - - +.340 63.860 0 0
SEP 18 - - - - +.340 64.010 0 0
OCT 18 - - - - +.340 64.180 0 0
NOV 18 - - - - +.350 64.370 0 0
DEC 18 65.650 65.650 65.650 - +.360 64.580 4 0
JAN 19 - - - - +.370 64.620 0 0
FEB 19 - - - - +.380 64.670 0 0
MAR 19 - - - - +.380 64.730 0 0
APR 19 - - - - +.380 64.800 0 0
MAY 19 - - - - +.390 64.890 0 0
JUN 19 - - - - +.400 64.990 0 0
JLY 19 - - - - +.400 65.020 0 0
AUG 19 - - - - +.410 65.120 0 0
SEP 19 - - - - +.410 65.230 0 0
OCT 19 - - - - +.410 65.360 0 0
NOV 19 - - - - +.420 65.510 0 0
DEC 19 - - - - +.430 65.680 0 3
JAN 20 - - - - +.430 65.710 0 0
FEB 20 - - - - +.430 65.740 0 0
MAR 20 - - - - +.430 65.790 0 0
APR 20 - - - - +.430 65.840 0 0
MAY 20 - - - - +.430 65.900 0 0
JUN 20 - - - - +.430 65.980 0 0
JLY 20 - - - - +.430 66.000 0 0
AUG 20 - - - - +.430 66.040 0 0
SEP 20 - - - - +.430 66.080 0 0
OCT 20 - - - - +.430 66.130 0 0
NOV 20 - - - - +.430 66.200 0 0
DEC 20 - - - - +.430 66.280 0 0
Total 16,671 6,742