Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
JAN 15 55.50 56.91 54.20 56.50 +2.41 56.52 26,468 17,320
FEB 15 55.12 58.42 54.42 - +2.77 57.13 397,050 316,202
MAR 15 55.60 58.70 54.74 - +2.78 57.48 79,379 195,447
APR 15 55.63 59.01 55.12 - +2.80 57.86 28,199 51,648
MAY 15 56.35 59.29 55.48 - +2.81 58.23 17,441 46,934
JUN 15 56.70 59.63 55.75A - +2.81 58.56 36,549 141,366
JLY 15 56.59 59.88 56.25 - +2.82 58.85 6,660 40,820
AUG 15 56.56 60.13 56.43A - +2.81 59.16 3,273 32,793
SEP 15 57.56 60.51 56.86A - +2.79 59.54 7,064 60,248
OCT 15 57.75 60.92 57.75 - +2.77 59.94 1,860 35,516
NOV 15 58.15 61.18B 58.05 - +2.74 60.38 1,473 28,464
DEC 15 58.90 61.80 58.09A - +2.73 60.83 25,444 176,805
JAN 16 59.57 61.94B 59.57 - +2.72 61.18 973 34,995
FEB 16 60.59 62.31B 60.27 - +2.72 61.55 514 12,916
MAR 16 60.43 62.69B 60.43 - +2.72 61.94 1,064 19,108
APR 16 - 62.86B - - +2.72 62.34 278 7,910
MAY 16 - 63.18B - - +2.72 62.74 328 7,042
JUN 16 61.25 63.95 60.68A - +2.72 63.16 4,421 37,442
JLY 16 - 63.81B - - +2.72 63.46 119 6,319
AUG 16 - 63.92B - - +2.72 63.78 134 5,147
SEP 16 - 64.13B - - +2.72 64.11 130 8,305
OCT 16 - 64.41B - - +2.72 64.44 2 3,355
NOV 16 - 64.76B - - +2.72 64.77 502 3,960
DEC 16 62.67 65.73B 62.67 - +2.72 65.08 11,141 71,078
JAN 17 - - - - +2.73 65.23 54 4,343
FEB 17 - - - - +2.74 65.41 9 2,546
MAR 17 - - - - +2.75 65.60 0 1,862
APR 17 - - - - +2.76 65.84 10 944
MAY 17 - - - - +2.77 66.10 40 803
JUN 17 - - - - +2.78 66.40 360 11,067
JLY 17 - - - - +2.79 66.51 0 1,008
AUG 17 - - - - +2.80 66.66 10 153
SEP 17 - - - - +2.80 66.84 10 2,064
OCT 17 - - - - +2.81 67.06 0 498
NOV 17 - - - - +2.81 67.30 0 205
DEC 17 65.67 67.72B 65.47 - +2.81 67.56 1,639 29,256
JAN 18 - - - - +2.81 67.64 0 111
FEB 18 - - - - +2.81 67.73 0 0
MAR 18 - - - - +2.82 67.84 0 350
APR 18 - - - - +2.83 67.96 0 0
MAY 18 - - - - +2.85 68.10 0 175
JUN 18 - - - - +2.86 68.25 1 1,107
JLY 18 - - - - +2.86 68.35 0 175
AUG 18 - - - - +2.87 68.50 0 0
SEP 18 - - - - +2.88 68.67 0 0
OCT 18 - - - - +2.89 68.87 0 0
NOV 18 - - - - +2.90 69.08 0 100
DEC 18 68.45 69.30 68.45 - +2.90 69.30 550 16,225
JAN 19 - - - - +2.89 69.33 0 101
FEB 19 - - - - +2.89 69.38 0 0
MAR 19 - - - - +2.88 69.44 0 0
APR 19 - - - - +2.88 69.51 0 0
MAY 19 - - - - +2.88 69.59 0 0
JUN 19 - - - - +2.88 69.69 0 0
JLY 19 - - - - +2.87 69.74 0 1
AUG 19 - - - - +2.87 69.83 0 0
SEP 19 - - - - +2.87 69.94 0 0
OCT 19 - - - - +2.86 70.06 0 0
NOV 19 - - - - +2.85 70.20 0 0
DEC 19 68.02 70.32 68.02 - +2.85 70.36 554 8,335
JAN 20 - - - - +2.85 70.38 0 0
FEB 20 - - - - +2.85 70.41 0 0
MAR 20 - - - - +2.86 70.45 0 0
APR 20 - - - - +2.86 70.49 0 0
MAY 20 - - - - +2.87 70.54 0 0
JUN 20 - - - - +2.87 70.59 0 0
JLY 20 - - - - +2.87 70.59 0 0
AUG 20 - - - - +2.87 70.61 0 0
SEP 20 - - - - +2.87 70.64 0 0
OCT 20 - - - - +2.88 70.68 0 0
NOV 20 - - - - +2.88 70.73 0 0
DEC 20 68.50 70.60 68.50 - +2.88 70.79 284 1,670
JUN 21 - - - - +2.88 70.89 0 0
DEC 21 - 70.35B - - +2.88 70.99 1 317
JUN 22 - - - - +2.88 70.99 0 0
DEC 22 - - - - +2.88 70.99 0 9
JUN 23 - - - - +2.88 70.99 0 0
DEC 23 - - - - +2.88 70.99 0 0
Total 653,988 1,444,565