Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAR 15 45.20 46.41 44.35 - -.44 45.15 328,057 491,567
APR 15 46.01 47.12 45.09 - -.44 45.88 62,698 140,372
MAY 15 46.85 48.05 46.16 - -.38 46.93 41,596 73,331
JUN 15 48.16 49.11 47.25 - -.31 48.03 48,405 160,121
JLY 15 48.97 50.13 48.40 - -.25 49.13 16,675 57,854
AUG 15 50.04 51.07 49.72 - -.21 50.14 9,876 42,236
SEP 15 50.70 51.94 50.40 - -.17 51.06 16,741 70,497
OCT 15 51.10 52.73 51.10 - -.13 51.85 4,826 41,616
NOV 15 52.54 53.47 52.18 - -.09 52.60 2,082 33,129
DEC 15 53.01 54.28 52.60 - -.06 53.32 30,719 198,725
JAN 16 53.40 54.51B 53.39 - -.05 53.91 1,157 38,513
FEB 16 53.97 55.39 53.97 - -.06 54.46 784 15,777
MAR 16 55.42 55.76B 54.80A - -.07 54.99 1,253 21,832
APR 16 - 56.18B 55.45A - -.09 55.51 164 8,022
MAY 16 - 56.68B 55.98A - -.11 56.01 118 8,382
JUN 16 56.55 57.40 56.22 - -.13 56.52 5,906 43,911
JLY 16 - 57.58B 57.00A - -.13 56.95 86 7,584
AUG 16 - 57.89B - - -.12 57.41 82 5,476
SEP 16 - 58.22B - - -.11 57.85 184 10,828
OCT 16 - 58.64B - - -.10 58.30 54 3,370
NOV 16 - 59.07B - - -.08 58.76 187 4,649
DEC 16 58.79 60.00 58.73A - -.07 59.20 7,209 81,176
JAN 17 - - - - -.07 59.47 163 5,348
FEB 17 - - - - -.07 59.77 0 2,132
MAR 17 - - - - -.07 60.09 1 1,847
APR 17 - - - - -.07 60.43 0 1,055
MAY 17 - - - - -.07 60.77 0 810
JUN 17 61.35 61.40 61.35 - -.07 61.13 49 11,911
JLY 17 - - - - -.07 61.33 0 1,010
AUG 17 - - - - -.07 61.57 0 164
SEP 17 - - - - -.07 61.82 0 2,055
OCT 17 - - - - -.07 62.08 0 499
NOV 17 - - - - -.07 62.35 0 206
DEC 17 62.37 63.41 62.25 - -.07 62.64 1,060 30,476
JAN 18 - - - - -.07 62.74 0 623
FEB 18 - - - - -.08 62.86 0 62
MAR 18 - - - - -.09 62.99 0 412
APR 18 - - - - -.10 63.15 0 62
MAY 18 - - - - -.11 63.32 0 512
JUN 18 - - - - -.11 63.52 0 1,280
JLY 18 - - - - -.12 63.61 0 237
AUG 18 - - - - -.12 63.74 0 62
SEP 18 - - - - -.13 63.88 0 62
OCT 18 - - - - -.14 64.04 0 62
NOV 18 - - - - -.15 64.22 0 312
DEC 18 64.97 64.99B 64.38A - -.15 64.43 365 12,409
JAN 19 - - - - -.16 64.46 0 201
FEB 19 - - - - -.17 64.50 0 0
MAR 19 - - - - -.18 64.55 0 0
APR 19 - - - - -.19 64.61 0 0
MAY 19 - - - - -.20 64.69 0 0
JUN 19 - - - - -.20 64.79 0 0
JLY 19 - - - - -.21 64.81 0 1
AUG 19 - - - - -.22 64.90 0 0
SEP 19 - - - - -.22 65.01 0 0
OCT 19 - - - - -.23 65.13 0 0
NOV 19 - - - - -.24 65.27 0 100
DEC 19 65.93 65.97B 65.51A - -.25 65.43 13 7,246
JAN 20 - - - - -.25 65.46 0 0
FEB 20 - - - - -.25 65.49 0 0
MAR 20 - - - - -.25 65.54 0 0
APR 20 - - - - -.25 65.59 0 0
MAY 20 - - - - -.25 65.65 0 0
JUN 20 - - - - -.25 65.73 0 0
JLY 20 - - - - -.25 65.75 0 0
AUG 20 - - - - -.25 65.79 0 0
SEP 20 - - - - -.25 65.83 0 0
OCT 20 - - - - -.25 65.88 0 0
NOV 20 - - - - -.25 65.95 0 0
DEC 20 - 66.36B - - -.25 66.03 0 1,936
JUN 21 - - - - -.25 66.28 0 0
DEC 21 - - - - -.25 66.53 0 333
JUN 22 - - - - -.25 66.64 0 0
DEC 22 - - - - -.25 66.75 0 169
JUN 23 - - - - -.25 66.75 0 0
DEC 23 - - - - -.25 66.75 0 0
Total 580,510 1,642,562