Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAY 15 48.57 48.78 47.65 - UNCH 0 95,753 482,507
JUN 15 50.27 50.46 49.33 - UNCH 0 16,294 256,903
JLY 15 51.20 51.75 50.71 - UNCH 0 4,951 96,148
AUG 15 51.98 52.80 51.74 - UNCH 0 3,629 49,025
SEP 15 52.87 53.58 52.53 - UNCH 0 2,792 123,907
OCT 15 53.83 54.16 53.34 - UNCH 0 1,372 63,420
NOV 15 54.42 54.87 53.98 - UNCH 0 909 44,269
DEC 15 55.05 55.65 54.58 - UNCH 0 6,046 210,858
JAN 16 55.44 56.02B 55.16 - UNCH 0 406 43,106
FEB 16 55.80 56.48B 55.63 - UNCH 0 49 19,162
MAR 16 56.40 57.03 56.20A - UNCH 0 188 33,997
APR 16 - 57.35B 56.52A - UNCH 0 5 11,117
MAY 16 - 57.68B 56.91A - UNCH 0 14 10,423
JUN 16 57.45 58.07B 57.17A - UNCH 0 518 50,647
JLY 16 - - 58.01A - UNCH 0 5 9,427
AUG 16 - - 58.30A - UNCH 0 3 7,318
SEP 16 - - 58.75A - UNCH 0 44 16,474
OCT 16 - - - - UNCH 0 31 6,599
NOV 16 - - - - UNCH 0 5 7,463
DEC 16 59.12 59.94B 58.99 - UNCH 0 1,429 88,965
JAN 17 - - - - UNCH 0 0 6,636
FEB 17 - - - - UNCH 0 0 2,940
MAR 17 - - - - UNCH 0 0 3,280
APR 17 - - - - UNCH 0 0 1,266
MAY 17 - - - - UNCH 0 0 960
JUN 17 - 61.06B 60.78A - UNCH 0 202 15,450
JLY 17 - - - - UNCH 0 0 1,167
AUG 17 - - - - UNCH 0 0 184
SEP 17 - - - - UNCH 0 0 2,496
OCT 17 - - - - UNCH 0 0 501
NOV 17 - - - - UNCH 0 0 339
DEC 17 61.64 62.24B 61.49 - UNCH 0 557 40,104
JAN 18 - - - - UNCH 0 0 737
FEB 18 - - - - UNCH 0 0 61
MAR 18 - - - - UNCH 0 0 411
APR 18 - - - - UNCH 0 0 61
MAY 18 - - - - UNCH 0 0 516
JUN 18 - - - - UNCH 0 0 1,458
JLY 18 - - - - UNCH 0 0 251
AUG 18 - - - - UNCH 0 0 61
SEP 18 - - - - UNCH 0 0 261
OCT 18 - - - - UNCH 0 0 61
NOV 18 - - - - UNCH 0 0 311
DEC 18 63.65 63.65 63.25A - UNCH 0 307 13,477
JAN 19 - - - - UNCH 0 0 205
FEB 19 - - - - UNCH 0 0 4
MAR 19 - - - - UNCH 0 0 204
APR 19 - - - - UNCH 0 0 4
MAY 19 - - - - UNCH 0 0 4
JUN 19 - - - - UNCH 0 0 204
JLY 19 - - - - UNCH 0 0 5
AUG 19 - - - - UNCH 0 0 4
SEP 19 - - - - UNCH 0 0 4
OCT 19 - - - - UNCH 0 0 4
NOV 19 - - - - UNCH 0 0 104
DEC 19 - 64.85B - - UNCH 0 32 7,230
JAN 20 - - - - UNCH 0 0 0
FEB 20 - - - - UNCH 0 0 0
MAR 20 - - - - UNCH 0 0 0
APR 20 - - - - UNCH 0 0 0
MAY 20 - - - - UNCH 0 0 0
JUN 20 - - - - UNCH 0 0 0
JLY 20 - - - - UNCH 0 0 0
AUG 20 - - - - UNCH 0 0 0
SEP 20 - - - - UNCH 0 0 0
OCT 20 - - - - UNCH 0 0 0
NOV 20 - - - - UNCH 0 0 0
DEC 20 - 65.93B - - UNCH 0 100 1,972
JUN 21 - - - - UNCH 0 0 0
DEC 21 - - - - UNCH 0 100 376
JUN 22 - - - - UNCH 0 0 0
DEC 22 - - - - UNCH 0 0 177
JUN 23 - - - - UNCH 0 0 0
DEC 23 - - - - UNCH 0 0 0
Total 135,741 1,735,225