Commodity Futures Price Quotes For

NYMEX Crude Oil (Light)

(Price quotes for NYMEX Crude Oil (Light) delayed at least 10 minutes as per exchange requirements)
Click here for current electronic session quotes.

Click here to refresh data

Month Click for chart Session Pr.Day Options Open High Low Last Time Sett Chg Vol Sett OpInt Aug 09 66.80 66.80 66.73 66.80 Jul 02, 17:44 66.73 -2.58 304636 69.31 246916 Call Put  Sep 09 67.74 67.74 67.74 67.74 Jul 02, 17:48 67.74 -2.53 80383 70.27 161367 Call Put  Oct 09 68.65 68.65 68.65 68.65 Jul 02, 17:50 68.65 -2.43 26570 71.08 61628 Call Put  Nov 09 69.47 69.47 69.47 69.47 Jul 02, 17:47 69.47 -2.31 15388 71.78 29225 Call Put  Dec 09 70.25 70.25 70.05 70.16 Jul 02, 17:46 70.16 -2.20 46698 72.36 155464 Call Put  Jan 10 70.71 70.71 70.71 72.84 Jul 02, 17:48 70.71 -2.13 7152 72.84 29288 Call Put  Feb 10 71.14 71.14 71.14 71.14 Jul 02, 17:45 71.14 -2.09 3541 73.23 21480 Call Put  Mar 10 71.51 71.51 71.51 71.51 Jul 02, 17:46 71.51 -2.07 3078 73.58 18871 Call Put  Apr 10 71.88 71.88 71.88 73.93 Jul 02, 17:44 71.88 -2.05 1459 73.93 10398 Call Put  May 10 - - - 73.53 Jul 02, 17:44 72.25 -2.02 1115 74.27 9926 Call Put  Jun 10 72.62 72.62 72.62 72.62 Jul 02, 17:49 72.62 -1.98 4380 74.60 46114 Call Put  Jul 10 - - - 74.93 Jul 02, 17:46 72.98 -1.95 1253 74.93 37331 Call Put  Aug 10 - - - 76.64 Jul 02, 17:49 73.28 -1.92 334 75.20 5850 Call Put  Sep 10 - - - 75.47 Jul 02, 17:47 73.56 -1.91 486 75.47 11945 Call Put  Oct 10 73.84 73.84 73.84 75.75 Jul 02, 17:48 73.84 -1.91 563 75.75 5326 Call Put  Nov 10 - - - 76.63 Jul 02, 17:45 74.15 -1.91 542 76.06 8070 Call Put  Dec 10 74.70 74.80 74.49 74.65 Jul 02, 17:48 74.49 -1.91 13579 76.40 85611 Call Put  Jan 11 - - - 78.14 Jul 02, 17:46 74.74 -1.91 313 76.65 8815 Call Put  Feb 11 - - - 78.39 Jul 02, 17:43 74.99 -1.91 1 76.90 2998 Call Put  Mar 11 75.21 75.21 75.21 75.21 Jul 02, 17:44 75.21 -1.91 5 77.12 4091 Call Put  Apr 11 - - - 77.27 Jul 02, 17:49 75.43 -1.90 - 77.33 6181 Call Put  May 11 75.65 75.65 75.65 75.65 Jul 02, 17:50 75.65 -1.89 - 77.54 1792 Call Put  Jun 11 - - - 78.36 Jul 02, 17:47 75.87 -1.88 245 77.75 16932 Call Put  Jul 11 - - - 80.08 Jul 02, 17:48 76.08 -1.88 - 77.96 1860 Call Put  Aug 11 - - - 80.56 Jul 02, 17:45 76.28 -1.88 - 78.16 1836 Call Put  Sep 11 - - - 78.64 Jul 02, 17:46 76.48 -1.87 - 78.35 1713 Call Put  Oct 11 - - - 81.06 Jul 02, 17:43 76.68 -1.86 - 78.54 1343 Call Put  Nov 11 - - - 80.17 Jul 02, 17:44 76.87 -1.85 - 78.72 1421 Call Put  Dec 11 77.05 77.05 77.05 78.90 Jul 02, 17:44 77.05 -1.85 6469 78.90 46171 Call Put  Jan 12 - - - 80.53 Jul 02, 17:43 77.24 -1.85 400 79.09 1579 Call Put  Feb 12 - - - 70.85 Jul 02, 17:44 77.42 -1.85 400 79.27 1087 Call Put  Mar 12 - - - 81.41 Jul 02, 17:46 77.58 -1.85 400 79.43 1845 Call Put  Apr 12 - - - 62.41 Jul 02, 17:43 77.73 -1.85 400 79.58 1514 Call Put  May 12 - - - 68.66 Jul 02, 17:48 77.87 -1.85 400 79.72 1351 Call Put  Jun 12 - - - 79.25 Jul 02, 17:45 78.01 -1.85 2409 79.86 3814 Call Put  Jul 12 - - - 69.01 Jul 02, 17:50 78.14 -1.85 550 79.99 1204 Call Put  Aug 12 - - - 64.84 Jul 02, 17:47 78.27 -1.85 550 80.12 1236 Call Put  Sep 12 - - - 73.23 Jul 02, 17:44 78.39 -1.85 550 80.24 1105 Call Put  Oct 12 - - - 79.77 Jul 02, 17:48 78.51 -1.85 550 80.36 1592 Call Put  Nov 12 - - - 84.50 Jul 02, 17:43 78.63 -1.85 550 80.48 1089 Call Put  Dec 12 78.75 78.75 78.75 78.75 Jul 02, 17:50 78.75 -1.85 3595 80.60 45370 Call Put  Jan 13 - - - 84.79 Jul 02, 17:50 78.89 -1.85 - 80.74 820 Call Put  Mar 13 - - - 87.64 Jul 02, 17:48 79.19 -1.83 - 81.02 648 Call Put  Jun 13 - - - 64.72 Jul 02, 17:48 79.64 -1.81 - 81.45 1662 Call Put  Oct 13 - - - 86.98 Jul 02, 17:49 80.26 -1.79 - 82.05 381 Call Put  Nov 13 - - - 86.08 Jul 02, 17:47 80.42 -1.78 - 82.20 359 Call Put  Dec 13 - - - 82.36 Jul 02, 17:49 80.59 -1.77 927 82.36 19267 Call Put  Jun 14 - - - 75.76 Jul 02, 17:46 81.67 -1.71 - 83.38 1122 Call Put  Jul 14 - - - 82.89 Jul 02, 17:50 81.85 -1.70 - 83.55 3 Call Put  Dec 14 - - - 84.77 Jul 02, 17:44 82.76 -1.65 183 84.41 11087 Call Put  Jun 15 - - - 94.40 Jul 02, 17:47 83.87 -1.58 - 85.45 30 Call Put  Dec 15 - - - 86.49 Jul 02, 17:47 84.98 -1.51 398 86.49 15876 Call Put  Click here to refresh data Times indicate exchange local time.

 

Trading Center

HOME | COMMODITY CHARTS | COMMODITY QUOTES | FOREX CHARTS | FOREX QUOTES | STOCKS & EQUITIES

FUTURES MARKETS:  Grains | Meats | Energy | Metals | Food & Fiber | Currency | Index | Interest

Advertise With Us | Broker Search | Free Offers | Contact Us

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.