Asset Class Navigation

E-mini Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAY 15 51.025 51.375 48.200 - -2.560 48.870 13,930 3,895
JUN 15 52.675 53.000 49.850 - -2.540 50.500 958 1,367
JLY 15 53.850 53.850 51.225 - -2.440 51.870 235 237
AUG 15 54.450 54.450 52.650A - -2.360 52.870 95 342
SEP 15 54.125 54.125 53.075 - -2.280 53.650 51 330
OCT 15 54.800 54.800 53.775A - -2.210 54.330 28 41
NOV 15 54.700 54.700 54.425A - -2.150 54.990 67 48
DEC 15 56.600 56.850 55.075A - -2.090 55.610 62 189
JAN 16 - - - - -2.050 56.110 0 15
FEB 16 - - 58.175A - -2.010 56.560 0 10
MAR 16 - - - - -1.970 56.970 0 6
APR 16 - - - - -1.940 57.340 0 4
MAY 16 - - - - -1.910 57.670 0 4
JUN 16 - - - - -1.880 57.970 0 2
JLY 16 - - - - -1.860 58.220 0 0
AUG 16 - - - - -1.850 58.490 0 0
SEP 16 - - - - -1.840 58.770 0 0
OCT 16 - - - - -1.830 59.070 0 0
NOV 16 - - - - -1.810 59.390 0 0
DEC 16 - - - - -1.800 59.700 0 24
JAN 17 - - - - -1.780 59.870 0 0
FEB 17 - - - - -1.750 60.050 0 0
MAR 17 - - - - -1.720 60.230 0 0
APR 17 - - - - -1.690 60.420 0 0
MAY 17 - - - - -1.650 60.620 0 0
JUN 17 - - - - -1.620 60.830 0 0
JLY 17 - - - - -1.580 60.930 0 0
AUG 17 - - - - -1.550 61.090 0 0
SEP 17 - - - - -1.520 61.270 0 0
OCT 17 - - - - -1.490 61.460 0 0
NOV 17 - - - - -1.460 61.650 0 0
DEC 17 - - - - -1.430 61.850 0 0
JAN 18 - - - - -1.420 61.890 0 0
FEB 18 - - - - -1.410 61.960 0 0
MAR 18 - - - - -1.400 62.050 0 0
APR 18 - - - - -1.390 62.170 0 0
MAY 18 - - - - -1.380 62.310 0 0
JUN 18 - - - - -1.370 62.470 0 0
JLY 18 - - - - -1.360 62.520 0 0
AUG 18 - - - - -1.350 62.630 0 0
SEP 18 - - - - -1.340 62.750 0 0
OCT 18 - - - - -1.330 62.880 0 0
NOV 18 - - - - -1.330 63.030 0 0
DEC 18 63.125 63.125 63.125 - -1.330 63.190 1 6
JAN 19 - - - - -1.340 63.240 0 0
FEB 19 - - - - -1.340 63.300 0 0
MAR 19 - - - - -1.350 63.360 0 0
APR 19 - - - - -1.350 63.440 0 0
MAY 19 - - - - -1.350 63.530 0 0
JUN 19 - - - - -1.350 63.650 0 0
JLY 19 - - - - -1.360 63.680 0 0
AUG 19 - - - - -1.370 63.780 0 0
SEP 19 - - - - -1.370 63.910 0 0
OCT 19 - - - - -1.380 64.060 0 0
NOV 19 - - - - -1.380 64.240 0 0
DEC 19 66.000 66.000 66.000 - -1.380 64.440 1 3
JAN 20 - - - - -1.390 64.500 0 0
FEB 20 - - - - -1.400 64.580 0 0
MAR 20 - - - - -1.410 64.660 0 0
APR 20 - - - - -1.420 64.760 0 0
MAY 20 - - - - -1.430 64.870 0 0
JUN 20 - - - - -1.440 65.010 0 0
JLY 20 - - - - -1.440 65.070 0 0
AUG 20 - - - - -1.440 65.160 0 0
SEP 20 - - - - -1.440 65.260 0 0
OCT 20 - - - - -1.440 65.380 0 0
NOV 20 - - - - -1.440 65.510 0 0
DEC 20 - - - - -1.440 65.660 0 1
Total 15,428 6,524