Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
APR 15 48.97 49.94 48.46 - +1.59 49.76 426,811 414,582
MAY 15 51.05 52.27 50.81 - +1.75 52.14 146,099 214,132
JUN 15 52.70 53.98 52.50 - +1.74 53.84 101,528 188,330
JLY 15 54.25 55.55 54.18A - +1.75 55.44 40,442 70,558
AUG 15 55.62 56.94 55.37 - +1.76 56.82 22,634 53,833
SEP 15 56.65 58.03 56.50 - +1.76 57.91 23,464 94,476
OCT 15 57.47 58.83B 57.47 - +1.74 58.72 11,428 48,495
NOV 15 58.59 59.51 58.18 - +1.71 59.39 7,132 36,224
DEC 15 58.69 60.13 58.53 - +1.68 59.99 46,189 196,180
JAN 16 59.72 60.61 59.44 - +1.64 60.50 3,713 41,121
FEB 16 59.89 61.08 59.89 - +1.58 61.00 1,241 18,010
MAR 16 60.87 61.58 60.65 - +1.52 61.49 2,637 31,645
APR 16 - 61.94B - - +1.46 61.95 568 9,798
MAY 16 61.68 62.32B 61.68 - +1.40 62.34 291 9,475
JUN 16 61.68 62.76B 61.68 - +1.33 62.70 7,936 55,296
JLY 16 - 62.79B - - +1.26 62.96 432 7,775
AUG 16 - 63.09B - - +1.20 63.21 422 6,247
SEP 16 63.16 63.23B 63.16 - +1.14 63.44 1,329 13,386
OCT 16 - 63.41B - - +1.09 63.68 305 4,413
NOV 16 - 63.69B - - +1.04 63.94 352 7,002
DEC 16 63.59 64.36 63.34 - +1.00 64.21 15,957 88,255
JAN 17 63.70 64.06B 63.70 - +.95 64.35 87 6,918
FEB 17 - 64.21B - - +.91 64.51 35 2,615
MAR 17 - 64.37B - - +.87 64.69 49 3,168
APR 17 - - - - +.84 64.91 0 1,210
MAY 17 - - - - +.81 65.14 0 815
JUN 17 - - - - +.77 65.38 392 14,929
JLY 17 - - - - +.73 65.47 10 1,052
AUG 17 - - - - +.69 65.65 0 184
SEP 17 - - - - +.65 65.85 2 2,472
OCT 17 - - - - +.61 66.06 0 501
NOV 17 - - - - +.58 66.28 0 212
DEC 17 66.57 66.99B 66.04 - +.54 66.51 4,376 36,354
JAN 18 - - - - +.51 66.57 0 635
FEB 18 - - - - +.48 66.65 0 66
MAR 18 - - - - +.45 66.77 0 416
APR 18 - - - - +.42 66.91 0 66
MAY 18 - - - - +.38 67.06 0 521
JUN 18 - - - - +.35 67.23 0 1,446
JLY 18 - - - - +.32 67.33 0 256
AUG 18 - - - - +.28 67.48 0 66
SEP 18 - - - - +.25 67.65 0 66
OCT 18 - - - - +.22 67.84 0 66
NOV 18 - - - - +.18 68.04 0 316
DEC 18 68.50 68.91B 68.08A - +.15 68.25 1,133 12,829
JAN 19 - - - - +.13 68.32 0 205
FEB 19 - - - - +.11 68.40 0 4
MAR 19 - - - - +.10 68.49 0 4
APR 19 - - - - +.09 68.60 0 4
MAY 19 - - - - +.07 68.73 0 4
JUN 19 - - - - +.05 68.88 0 204
JLY 19 - - - - +.03 68.97 0 5
AUG 19 - - - - +.02 69.12 0 4
SEP 19 - - - - UNCH 69.28 0 4
OCT 19 - - - - -.02 69.46 0 4
NOV 19 - - - - -.03 69.66 0 104
DEC 19 70.00 70.50B 69.70 - -.04 69.88 52 7,147
JAN 20 - - - - -.04 69.96 0 0
FEB 20 - - - - -.04 70.04 0 0
MAR 20 - - - - -.04 70.14 0 0
APR 20 - - - - -.04 70.25 0 0
MAY 20 - - - - -.04 70.38 0 0
JUN 20 - - - - -.04 70.52 0 0
JLY 20 - - - - -.04 70.59 0 0
AUG 20 - - - - -.04 70.68 0 0
SEP 20 - - - - -.04 70.78 0 0
OCT 20 - - - - -.04 70.90 0 0
NOV 20 - - - - -.04 71.04 0 0
DEC 20 - 71.30B - - -.04 71.18 0 1,921
JUN 21 - - - - -.04 71.55 0 0
DEC 21 - - - - -.04 71.91 0 351
JUN 22 - - - - -.04 72.04 0 0
DEC 22 - - - - -.04 72.16 0 168
JUN 23 - - - - -.04 72.16 0 0
DEC 23 - 72.69B - - -.04 72.16 0 0
Total 867,046 1,706,545