Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
JUN 15 57.53 57.95 56.50 - -.59 57.15 328,232 440,126
JLY 15 59.03 59.49 58.25 - -.36 58.90 106,772 232,741
AUG 15 60.03 60.36 59.25 - -.28 59.85 51,389 75,281
SEP 15 60.58 60.92 59.92 - -.17 60.50 59,208 157,161
OCT 15 61.00 61.30 60.46 - -.07 61.04 29,423 82,731
NOV 15 61.47 61.75B 61.02 - -.03 61.54 14,285 55,872
DEC 15 61.92 62.32 61.48 - -.01 62.03 65,687 216,315
JAN 16 62.24 62.63B 61.90 - +.02 62.43 5,861 53,217
FEB 16 62.50 62.91 62.23A - +.04 62.72 2,754 27,072
MAR 16 62.73 63.12 62.44A - +.06 62.98 8,723 44,029
APR 16 63.04 63.21 62.71A - +.07 63.20 775 13,084
MAY 16 62.85 63.40B 62.85 - +.07 63.39 1,058 12,674
JUN 16 63.32 63.66 63.00 - +.05 63.57 15,482 56,726
JLY 16 - - 63.35A - +.03 63.68 656 10,651
AUG 16 63.95 63.95 63.51A - -.01 63.80 351 7,925
SEP 16 - - 63.71A - -.05 63.95 2,439 21,259
OCT 16 - - 64.06A - -.09 64.11 269 7,850
NOV 16 - - 64.17A - -.13 64.31 614 8,747
DEC 16 64.42 64.80 64.03 - -.16 64.52 26,814 103,022
JAN 17 - - 64.57A - -.19 64.59 379 8,152
FEB 17 - - 64.70A - -.23 64.66 178 3,483
MAR 17 - - 64.62A - -.27 64.76 93 4,879
APR 17 - - - - -.32 64.85 11 1,314
MAY 17 - - - - -.37 64.95 17 1,300
JUN 17 65.35 65.35 64.91A - -.42 65.05 1,187 14,989
JLY 17 - - - - -.46 65.09 0 1,231
AUG 17 - - - - -.50 65.19 0 184
SEP 17 - - - - -.54 65.31 0 3,495
OCT 17 - - - - -.58 65.43 0 506
NOV 17 - - - - -.62 65.56 0 339
DEC 17 66.25 66.25 65.30 - -.65 65.71 7,856 34,569
JAN 18 - - - - -.68 65.69 0 786
FEB 18 - - - - -.71 65.70 0 221
MAR 18 - - - - -.74 65.74 0 411
APR 18 - - - - -.77 65.80 0 61
MAY 18 - - - - -.80 65.87 0 516
JUN 18 - - - - -.83 65.98 15 1,473
JLY 18 - - - - -.86 65.97 0 251
AUG 18 - - - - -.89 66.02 0 61
SEP 18 - - - - -.92 66.09 0 511
OCT 18 - - - - -.95 66.17 0 61
NOV 18 - - - - -.98 66.26 0 311
DEC 18 67.10 67.10 65.87A - -1.01 66.37 2,155 13,320
JAN 19 - - - - -1.03 66.35 0 205
FEB 19 - - - - -1.05 66.35 0 4
MAR 19 - - - - -1.06 66.36 0 454
APR 19 - - - - -1.07 66.38 0 4
MAY 19 - - - - -1.09 66.40 0 4
JUN 19 - - - - -1.10 66.44 0 204
JLY 19 - - - - -1.11 66.40 0 5
AUG 19 - - - - -1.12 66.42 0 4
SEP 19 - - - - -1.14 66.48 0 4
OCT 19 - - - - -1.16 66.56 0 4
NOV 19 - - - - -1.17 66.66 0 104
DEC 19 67.15 67.15 66.27A - -1.18 66.77 173 7,148
JAN 20 - - - - -1.18 66.75 0 0
FEB 20 - - - - -1.18 66.74 0 0
MAR 20 - - - - -1.17 66.76 0 0
APR 20 - - - - -1.16 66.78 0 0
MAY 20 - - - - -1.16 66.81 0 0
JUN 20 - - - - -1.16 66.86 0 0
JLY 20 - - - - -1.15 66.83 0 0
AUG 20 - - - - -1.15 66.83 0 0
SEP 20 - - - - -1.15 66.86 0 0
OCT 20 - - - - -1.15 66.91 0 0
NOV 20 - - - - -1.14 66.98 0 0
DEC 20 67.25 67.54 66.68A - -1.13 67.07 15 1,880
JUN 21 - - - - -1.13 67.22 0 0
DEC 21 67.91 67.91 67.63A - -1.13 67.37 1 434
JUN 22 - - - - -1.13 67.47 0 0
DEC 22 68.00 68.00 68.00 - -1.13 67.57 1 177
JUN 23 - - - - -1.13 67.57 0 0
DEC 23 - - - - -1.13 67.57 0 0
Total 732,873 1,729,542