Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
JLY 15 57.63 58.07 56.51 - +.17 57.68 354,709 397,862
AUG 15 57.98 58.37 56.88 - +.16 58.02 89,321 151,487
SEP 15 58.17 58.55 57.09 - +.16 58.20 55,500 167,932
OCT 15 58.58 58.74 57.32 - +.14 58.37 29,364 86,427
NOV 15 58.68 59.05 57.68 - +.13 58.67 19,179 55,698
DEC 15 59.00 59.40 58.00 - +.13 59.00 58,785 211,966
JAN 16 59.41 59.65 58.48 - +.14 59.33 11,845 63,633
FEB 16 59.69 59.89B 58.75 - +.16 59.59 4,049 30,577
MAR 16 59.80 60.08B 59.03 - +.18 59.80 6,386 52,338
APR 16 60.03 60.25B 59.27 - +.20 60.00 2,200 17,044
MAY 16 60.32 60.43B 59.46 - +.22 60.20 1,501 16,078
JUN 16 60.38 60.63B 59.63 - +.23 60.41 13,025 65,519
JLY 16 - 60.64B 59.95A - +.23 60.56 855 12,403
AUG 16 - 60.84B 60.08A - +.22 60.72 558 9,614
SEP 16 60.80 60.90 60.40A - +.21 60.89 1,250 30,327
OCT 16 - - 60.80A - +.20 61.08 255 10,630
NOV 16 - 61.19B 60.93A - +.20 61.30 196 11,380
DEC 16 61.57 61.73B 60.81 - +.20 61.52 20,611 113,597
JAN 17 - 61.48B 61.38A - +.20 61.63 95 9,748
FEB 17 - - - - +.19 61.76 82 5,105
MAR 17 - 61.93B 61.49A - +.18 61.93 217 5,898
APR 17 61.97 62.07B 61.76A - +.17 62.12 245 1,761
MAY 17 - - - - +.16 62.34 76 1,560
JUN 17 62.51 62.74 62.04 - +.16 62.57 819 16,242
JLY 17 - - - - +.16 62.70 0 1,623
AUG 17 - - 62.51A - +.15 62.88 0 319
SEP 17 - - - - +.15 63.08 0 4,268
OCT 17 - - - - +.15 63.29 0 510
NOV 17 - - - - +.15 63.52 0 371
DEC 17 63.73 63.97B 63.28 - +.15 63.77 2,053 36,495
JAN 18 - - - - +.14 63.85 0 791
FEB 18 - - - - +.13 63.97 0 222
MAR 18 - - - - +.12 64.11 0 611
APR 18 - - - - +.11 64.28 0 63
MAY 18 - - - - +.10 64.48 0 516
JUN 18 64.58 64.61B 64.28 - +.09 64.69 282 2,319
JLY 18 - - - - +.09 64.77 0 296
AUG 18 - - - - +.08 64.90 0 61
SEP 18 - - - - +.07 65.06 0 461
OCT 18 - - - - +.06 65.23 0 61
NOV 18 - - - - +.06 65.43 0 311
DEC 18 65.88 65.96 65.25 - +.06 65.65 1,345 15,582
JAN 19 - - - - +.05 65.70 0 205
FEB 19 - - - - +.04 65.77 0 4
MAR 19 - - - - +.04 65.86 0 454
APR 19 - - - - +.03 65.96 0 4
MAY 19 - - - - +.02 66.07 0 4
JUN 19 - - - - +.01 66.20 0 204
JLY 19 - - - - UNCH 66.22 0 5
AUG 19 - - - - -.01 66.32 0 4
SEP 19 - - - - -.02 66.44 0 4
OCT 19 - - - - -.03 66.59 0 4
NOV 19 - - - - -.04 66.76 0 104
DEC 19 - 67.07B 66.84A - -.04 66.95 208 7,398
JAN 20 - - - - -.04 66.98 0 0
FEB 20 - - - - -.04 67.03 0 0
MAR 20 - - - - -.04 67.09 0 0
APR 20 - - - - -.04 67.17 0 0
MAY 20 - - - - -.04 67.26 0 0
JUN 20 - - - - -.04 67.37 0 0
JLY 20 - - - - -.04 67.38 0 0
AUG 20 - - - - -.04 67.42 0 0
SEP 20 - - - - -.04 67.50 0 0
OCT 20 - - - - -.04 67.60 0 0
NOV 20 - - - - -.04 67.73 0 0
DEC 20 67.49 67.60 67.49 - -.04 67.88 3 1,951
JUN 21 - - - - -.04 68.13 0 0
DEC 21 - - - - -.04 68.38 0 435
JUN 22 - - - - -.04 68.48 0 0
DEC 22 - - - - -.04 68.58 0 177
JUN 23 - - - - -.04 68.58 0 0
DEC 23 - - - - -.04 68.58 0 0
Total 675,014 1,620,663