North America's Machinery Search Super Site !!
 

NYMEX Crude Oil (Light)

(Quotes for the NYMEX exchange are end of previous session prices only, due to licensing restrictions on this website.)

Month
Click for chart		SessionPr.DayOptions
Open High Low Last Time Sett Chg Vol Sett OpInt
Jun 08125.75126.05124.50125.96 May 09, 17:49125.962.27358937123.69280224Call Put 
Jul 08125.50126.00125.08126.00 May 09, 17:47126.002.39176241123.61244050Call Put 
Aug 08125.20125.76124.80125.76 May 09, 17:47125.762.4850490123.2872927Call Put 
Sep 08125.20125.60125.20125.45 May 09, 17:47125.452.5827526122.8775960Call Put 
Oct 08124.70125.14124.70125.14 May 09, 17:50125.142.6810772122.4649847Call Put 
Nov 08124.83124.83124.83124.83 May 09, 17:50124.832.796269122.0426290Call Put 
Dec 08123.75124.51123.75124.51 May 09, 17:52124.512.9033023121.61215690Call Put 
Jan 09
-
-
-
121.15 May 09, 17:50124.122.97854121.1529684Call Put 
Feb 09
-
-
-
120.74 May 09, 17:50123.753.01791120.7413297Call Put 
Mar 09
-
-
-
120.36 May 09, 17:47123.413.05230120.3613275Call Put 
Apr 09123.09123.09123.09123.09 May 09, 17:47123.093.0821120.017757Call Put 
May 09122.78122.78122.78122.78 May 09, 17:47122.783.1110119.6716577Call Put 
Jun 09121.60122.50121.60122.50 May 09, 17:47122.503.141394119.3627558Call Put 
Jul 09122.22122.22122.22122.22 May 09, 17:46122.223.1631119.0613696Call Put 
Aug 09
-
-
-
115.24 May 09, 17:46121.973.18
-
118.795515Call Put 
Sep 09
-
-
-
118.55 May 09, 17:47121.753.2012118.559601Call Put 
Oct 09
-
-
-
114.66 May 09, 17:47121.573.225118.355466Call Put 
Nov 09121.40121.40121.40121.40 May 09, 17:47121.403.24
-
118.164319Call Put 
Dec 09121.25121.25121.25121.25 May 09, 17:50121.253.259543118.0093577Call Put 
Jan 10
-
-
-
117.75 May 09, 17:47121.003.25
-
117.759639Call Put 
Feb 10
-
-
-
117.54 May 09, 17:51120.793.25
-
117.544230Call Put 
Mar 10
-
-
-
117.35 May 09, 17:51120.603.25
-
117.356094Call Put 
Apr 10
-
-
-
117.17 May 09, 17:51120.423.25
-
117.171379Call Put 
May 10
-
-
-
117.00 May 09, 17:51120.253.25
-
117.002067Call Put 
Jun 10120.10120.10120.10120.10 May 09, 17:51120.103.2581116.8526240Call Put 
Jul 10
-
-
-
116.71 May 09, 17:51119.973.26
-
116.71974Call Put 
Aug 10
-
-
-
116.58 May 09, 17:49119.853.27
-
116.581039Call Put 
Sep 10
-
-
-
116.46 May 09, 17:49119.743.28
-
116.463501Call Put 
Oct 10
-
-
-
116.37 May 09, 17:49119.653.28
-
116.371105Call Put 
Nov 10
-
-
-
116.30 May 09, 17:48119.583.28
-
116.30965Call Put 
Dec 10119.53119.53119.53119.53 May 09, 17:49119.533.284700116.2564705Call Put 
Jan 11
-
-
-
105.93 May 09, 17:48119.443.28
-
116.16702Call Put 
Feb 11
-
-
-
107.69 May 09, 17:48119.363.27
-
116.09475Call Put 
Mar 11
-
-
-
99.17 May 09, 17:48119.283.26
-
116.02357Call Put 
Apr 11
-
-
-
99.10 May 09, 17:48119.213.26
-
115.95347Call Put 
May 11
-
-
-
70.94 May 09, 17:48119.143.25
-
115.89321Call Put 
Jun 11119.08119.08119.08119.08 May 09, 17:48119.083.2510115.8310337Call Put 
Jul 11
-
-
-
70.92 May 09, 17:48119.033.24
-
115.79369Call Put 
Aug 11
-
-
-
70.91 May 09, 17:47118.993.23
-
115.7622Call Put 
Sep 11
-
-
-
70.90 May 09, 17:47118.963.23
-
115.73526Call Put 
Oct 11118.94118.94118.94118.94 May 09, 17:47118.943.23
-
115.7139Call Put 
Nov 11
-
-
-
105.52 May 09, 17:47118.923.22
-
115.70276Call Put 
Dec 11
-
-
-
115.72 May 09, 17:51118.943.221542115.7227176Call Put 
Jan 12
-
-
-
105.54 May 09, 17:47118.933.22
-
115.71238Call Put 
Feb 12
-
-
-
70.85 May 09, 17:47118.923.22
-
115.7096Call Put 
Mar 12
-
-
-
70.84 May 09, 17:49118.913.22
-
115.69139Call Put 
Apr 12
-
-
-
70.83 May 09, 17:48118.903.22
-
115.68150Call Put 
May 12
-
-
-
70.82 May 09, 17:49118.893.22
-
115.67197Call Put 
Jun 12
-
-
-
97.63 May 09, 17:48118.883.22
-
115.663861Call Put 
Jul 12
-
-
-
70.80 May 09, 17:49118.873.22
-
115.6582Call Put 
Aug 12
-
-
-
70.80 May 09, 17:49118.873.23
-
115.6451Call Put 
Sep 12
-
-
-
70.80 May 09, 17:48118.873.23
-
115.6447Call Put 
Oct 12
-
-
-
70.80 May 09, 17:49118.873.23
-
115.6488Call Put 
Nov 12
-
-
-
78.29 May 09, 17:49118.883.24
-
115.64128Call Put 
Dec 12118.25118.89118.25118.89 May 09, 17:49118.893.25501115.6433799Call Put 
Jan 13
-
-
-
106.68 May 09, 17:48118.883.25
-
115.63561Call Put 
Jun 13
-
-
-
93.80 May 09, 17:51118.933.25
-
115.68183Call Put 
Oct 13
-
-
-
86.98 May 09, 17:51118.993.25
-
115.74145Call Put 
Nov 13
-
-
-
93.87 May 09, 17:51119.013.25
-
115.76111Call Put 
Dec 13117.75119.04117.75119.04 May 09, 17:51119.043.25234115.797337Call Put 
Jun 14
-
-
-
94.04 May 09, 17:49119.213.25
-
115.9650Call Put 
Dec 14118.50119.39118.50119.39 May 09, 17:49119.393.25442116.147193Call Put 
Jun 15
-
-
-
94.40 May 09, 17:49119.583.25
-
116.3350Call Put 
Dec 15119.25119.80119.25119.80 May 09, 17:51119.803.26435116.5418079Call Put 

Refresh data
Times indicate exchange local time.

Click Here To Return to PrairieLinks Commodities

These pages © TradingCharts.com, Inc. All rights reserved. Market data delivered to TradingCharts.com, Inc. by DDF Plus. Tradingcharts.com, Inc and DDF Plus make no claims concerning the validity of the information provided herein, and will not be held liable for any use thereof. Data is provided and intended for direct display in Internet browser of end user only, and only in the format provided. Automated capture, reverse engineering, or other unintended use of pages or incorporated data is not permitted.