Asset Class Navigation

E-mini Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
APR 15 49.475 51.025 48.700 - -.170 49.590 15,017 5,129
MAY 15 51.900 52.975 51.025 - -.620 51.520 705 835
JUN 15 53.450 54.575 52.800 - -.860 52.980 443 522
JLY 15 54.725 55.925B 54.375A - -1.040 54.400 216 154
AUG 15 56.650 57.150B 55.650A - -1.140 55.680 96 193
SEP 15 57.525 58.150B 56.750A - -1.170 56.740 124 68
OCT 15 58.400 58.850B 57.550A - -1.180 57.540 74 4
NOV 15 - 59.450B 58.200A - -1.180 58.210 56 9
DEC 15 59.850 60.050B 58.800A - -1.160 58.830 47 180
JAN 16 - - - - -1.130 59.370 0 8
FEB 16 - - 60.750A - -1.110 59.890 0 12
MAR 16 - - - - -1.080 60.410 0 8
APR 16 - - - - -1.050 60.900 0 0
MAY 16 - - - - -1.020 61.320 0 0
JUN 16 - - - - -1.000 61.700 0 2
JLY 16 - - - - -.980 61.980 0 0
AUG 16 - - - - -.970 62.240 0 0
SEP 16 - - - - -.970 62.470 0 0
OCT 16 - - - - -.970 62.710 0 0
NOV 16 - - - - -.980 62.960 0 0
DEC 16 - - 63.625A - -.980 63.230 0 35
JAN 17 - - - - -.980 63.370 0 0
FEB 17 - - - - -.960 63.550 0 0
MAR 17 - - - - -.940 63.750 0 0
APR 17 - - - - -.920 63.990 0 0
MAY 17 - - - - -.890 64.250 0 0
JUN 17 - - - - -.860 64.520 0 0
JLY 17 - - - - -.830 64.640 0 0
AUG 17 - - - - -.800 64.850 0 0
SEP 17 - - - - -.770 65.080 0 0
OCT 17 - - - - -.740 65.320 0 0
NOV 17 - - - - -.710 65.570 0 0
DEC 17 - - - - -.680 65.830 0 0
JAN 18 - - - - -.660 65.910 0 0
FEB 18 - - - - -.640 66.010 0 0
MAR 18 - - - - -.620 66.150 0 0
APR 18 - - - - -.600 66.310 0 0
MAY 18 - - - - -.580 66.480 0 0
JUN 18 - - - - -.560 66.670 0 0
JLY 18 - - - - -.550 66.780 0 0
AUG 18 - - - - -.540 66.940 0 0
SEP 18 - - - - -.530 67.120 0 0
OCT 18 - - - - -.520 67.320 0 0
NOV 18 - - - - -.510 67.530 0 0
DEC 18 - - - - -.500 67.750 0 4
JAN 19 - - - - -.490 67.830 0 0
FEB 19 - - - - -.480 67.920 0 0
MAR 19 - - - - -.470 68.020 0 0
APR 19 - - - - -.460 68.140 0 0
MAY 19 - - - - -.460 68.270 0 0
JUN 19 - - - - -.450 68.430 0 0
JLY 19 - - - - -.450 68.520 0 0
AUG 19 - - - - -.440 68.680 0 0
SEP 19 - - - - -.430 68.850 0 0
OCT 19 - - - - -.420 69.040 0 0
NOV 19 - - - - -.410 69.250 0 0
DEC 19 - - - - -.410 69.470 0 3
JAN 20 - - - - -.410 69.550 0 0
FEB 20 - - - - -.410 69.630 0 0
MAR 20 - - - - -.410 69.730 0 0
APR 20 - - - - -.410 69.840 0 0
MAY 20 - - - - -.410 69.970 0 0
JUN 20 - - - - -.410 70.110 0 0
JLY 20 - - - - -.410 70.180 0 0
AUG 20 - - - - -.410 70.270 0 0
SEP 20 - - - - -.410 70.370 0 0
OCT 20 - - - - -.410 70.490 0 0
NOV 20 - - - - -.410 70.630 0 0
DEC 20 - - - - -.410 70.770 0 0
Total 16,778 7,166