Asset Class Navigation

Crude Oil Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
AUG 15 56.87 57.95 56.50 - -.03 56.93 319,209 326,973
SEP 15 57.29 58.31 56.85 - -.07 57.30 98,249 287,891
OCT 15 57.68 58.60 57.15 - -.09 57.61 40,378 119,264
NOV 15 58.08 59.00 57.54 - -.11 58.01 26,053 79,502
DEC 15 58.50 59.42 57.98 - -.10 58.45 58,297 225,266
JAN 16 58.95 59.75 58.44 - -.10 58.83 13,492 73,963
FEB 16 59.27 60.00 58.74 - -.11 59.11 3,808 34,045
MAR 16 59.38 60.21 58.95 - -.11 59.35 5,601 60,215
APR 16 59.67 60.40 59.29 - -.11 59.58 2,145 21,658
MAY 16 59.90 60.61 59.76 - -.09 59.83 1,234 19,746
JUN 16 60.04 60.92 59.65 - -.07 60.09 12,133 78,189
JLY 16 60.67 60.67 60.27A - -.05 60.28 1,113 18,103
AUG 16 60.79 61.15B 60.47A - -.03 60.47 408 13,672
SEP 16 61.24 61.24 60.65A - -.01 60.67 733 35,886
OCT 16 - 61.32B 60.89A - +.01 60.92 285 14,068
NOV 16 - 61.59B - - +.04 61.19 321 15,166
DEC 16 61.29 62.17B 61.00 - +.06 61.45 20,593 121,774
JAN 17 - 61.90B - - +.07 61.60 341 13,441
FEB 17 - 61.96B - - +.08 61.75 178 6,878
MAR 17 - 62.39B - - +.08 61.92 188 7,006
APR 17 - 62.50B - - +.08 62.09 34 3,078
MAY 17 - - - - +.08 62.28 27 2,606
JUN 17 62.53 63.02 62.36 - +.07 62.47 1,093 18,070
JLY 17 - - - - +.06 62.59 0 2,802
AUG 17 - - - - +.05 62.74 7 1,352
SEP 17 - - - - +.04 62.92 7 4,085
OCT 17 - - - - +.03 63.12 0 591
NOV 17 - - - - +.03 63.33 0 640
DEC 17 63.40 64.14B 63.21 - +.02 63.56 2,878 41,094
JAN 18 - - - - +.01 63.63 26 1,180
FEB 18 - - - - +.01 63.72 1 247
MAR 18 - - - - UNCH 63.84 0 670
APR 18 - - - - -.01 63.99 0 63
MAY 18 - - - - -.02 64.16 300 516
JUN 18 - - - - -.02 64.36 325 2,743
JLY 18 - - - - -.02 64.45 0 296
AUG 18 - - - - -.03 64.57 0 61
SEP 18 - - - - -.04 64.71 0 461
OCT 18 - - - - -.04 64.87 0 61
NOV 18 - - - - -.04 65.05 0 311
DEC 18 65.65 65.65 65.10A - -.04 65.25 744 18,569
JAN 19 - - - - -.05 65.30 100 205
FEB 19 - - - - -.05 65.37 0 4
MAR 19 - - - - -.06 65.44 0 454
APR 19 - - - - -.07 65.53 0 4
MAY 19 - - - - -.07 65.63 0 4
JUN 19 - - - - -.07 65.75 0 1,194
JLY 19 - - - - -.08 65.75 0 5
AUG 19 - - - - -.08 65.83 0 4
SEP 19 - - - - -.08 65.94 0 4
OCT 19 - - - - -.09 66.07 0 4
NOV 19 - - - - -.09 66.23 100 104
DEC 19 - - - - -.09 66.42 163 6,884
JAN 20 - - - - -.09 66.45 0 0
FEB 20 - - - - -.09 66.50 0 0
MAR 20 - - - - -.09 66.58 0 0
APR 20 - - - - -.09 66.66 0 0
MAY 20 - - - - -.09 66.76 0 0
JUN 20 - - - - -.09 66.87 0 0
JLY 20 - - - - -.09 66.88 0 0
AUG 20 - - - - -.09 66.93 0 0
SEP 20 - - - - -.09 67.01 0 0
OCT 20 - - - - -.09 67.11 0 0
NOV 20 - - - - -.09 67.23 0 0
DEC 20 - 67.57B 67.42A - -.09 67.37 4 1,776
JUN 21 - - - - -.09 67.67 0 0
DEC 21 - - - - -.09 67.97 0 445
JUN 22 - - - - -.09 68.14 0 0
DEC 22 - - - - -.09 68.31 0 177
JUN 23 - - - - -.09 68.31 0 0
DEC 23 - - - - -.09 68.31 0 0
Total 610,568 1,683,470