NYMEX Crude Oil (Light): TradingCharts.com, Inc Futures Market Quotation

Precious Metal (and related) Commodities Quotes
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	Session								Pr.Day		Options
Month Click for chart	Open	High	Low	Last	Time	Sett	Chg	Vol	Sett	OpInt	Options
Sep 08	125.60	125.95	123.50	125.30	Jul 24, 18:25	125.49	1.05	293200	124.44	316031	Call Put
Oct 08	125.90	126.20	124.69	125.95	Jul 24, 18:27	125.97	0.93	56505	125.04	105873	Call Put
Nov 08	125.25	126.45	125.25	126.25	Jul 24, 18:27	126.33	0.84	18378	125.49	69999	Call Put
Dec 08	125.45	126.80	125.45	126.50	Jul 24, 18:28	126.60	0.72	41882	125.88	170050	Call Put
Jan 09	126.79	126.79	126.79	126.19	Jul 24, 18:27	126.79	0.60	6189	126.19	33605	Call Put
Feb 09	-	-	-	126.44	Jul 24, 18:27	126.91	0.47	2533	126.44	15634	Call Put
Mar 09	126.99	126.99	126.99	126.62	Jul 24, 18:29	126.99	0.37	3128	126.62	14139	Call Put
Apr 09	127.03	127.03	127.03	126.75	Jul 24, 18:29	127.03	0.28	1680	126.75	10649	Call Put
May 09	126.00	126.97	126.00	126.00	Jul 24, 18:28	126.97	0.21	351	126.76	15454	Call Put
Jun 09	126.40	126.87	126.40	126.40	Jul 24, 18:28	126.87	0.14	5237	126.73	50865	Call Put
Jul 09	-	-	-	126.69	Jul 24, 18:28	126.72	0.03	600	126.69	18044	Call Put
Aug 09	126.56	126.56	126.56	-	Jul 24, 18:28	126.56	-0.08	288	126.64	7653	Call Put
Sep 09	-	-	-	126.61	Jul 24, 18:28	126.42	-0.19	467	126.61	11561	Call Put
Oct 09	-	-	-	126.58	Jul 24, 18:28	126.28	-0.30	348	126.58	5782	Call Put
Nov 09	-	-	-	130.41	Jul 24, 18:28	126.14	-0.41	4	126.55	4474	Call Put
Dec 09	125.65	126.00	125.40	125.40	Jul 24, 18:27	126.00	-0.52	10517	126.52	113871	Call Put
Jan 10	-	-	-	136.40	Jul 24, 18:28	125.80	-0.66	-	126.46	11223	Call Put
Feb 10	-	-	-	144.12	Jul 24, 18:28	125.63	-0.80	-	126.43	4606	Call Put
Mar 10	-	-	-	126.40	Jul 24, 18:28	125.46	-0.94	275	126.40	6041	Call Put
Apr 10	-	-	-	125.72	Jul 24, 18:28	125.30	-1.07	14	126.37	1548	Call Put
May 10	-	-	-	129.58	Jul 24, 18:28	125.14	-1.20	25	126.34	2277	Call Put
Jun 10	124.98	124.98	124.98	126.31	Jul 24, 18:28	124.98	-1.33	1111	126.31	30534	Call Put
Jul 10	-	-	-	143.88	Jul 24, 18:28	124.84	-1.45	-	126.29	1500	Call Put
Aug 10	-	-	-	116.58	Jul 24, 18:29	124.70	-1.57	-	126.27	1017	Call Put
Sep 10	-	-	-	129.01	Jul 24, 18:29	124.57	-1.69	4	126.26	3358	Call Put
Oct 10	-	-	-	130.62	Jul 24, 18:29	124.46	-1.80	-	126.26	1128	Call Put
Nov 10	-	-	-	130.57	Jul 24, 18:29	124.35	-1.91	4	126.26	1210	Call Put
Dec 10	124.25	124.25	124.25	126.27	Jul 24, 18:27	124.25	-2.02	6218	126.27	65805	Call Put
Jan 11	-	-	-	140.64	Jul 24, 18:29	124.14	-2.09	-	126.23	1428	Call Put
Feb 11	-	-	-	124.36	Jul 24, 18:29	124.04	-2.15	-	126.19	821	Call Put
Mar 11	-	-	-	141.12	Jul 24, 18:29	123.94	-2.21	-	126.15	497	Call Put
Apr 11	-	-	-	136.79	Jul 24, 18:29	123.84	-2.27	-	126.11	1047	Call Put
May 11	-	-	-	70.94	Jul 24, 18:29	123.74	-2.34	-	126.08	391	Call Put
Jun 11	123.65	123.65	123.65	126.06	Jul 24, 18:29	123.65	-2.41	780	126.06	17875	Call Put
Jul 11	-	-	-	121.48	Jul 24, 18:29	123.56	-2.48	-	126.04	428	Call Put
Aug 11	-	-	-	70.91	Jul 24, 18:29	123.47	-2.55	-	126.02	87	Call Put
Sep 11	-	-	-	132.57	Jul 24, 18:29	123.40	-2.61	60	126.01	562	Call Put
Oct 11	-	-	-	118.94	Jul 24, 18:28	123.33	-2.68	-	126.01	385	Call Put
Nov 11	-	-	-	105.52	Jul 24, 18:28	123.27	-2.74	-	126.01	322	Call Put
Dec 11	123.22	123.22	123.22	129.38	Jul 24, 18:28	123.22	-2.79	2399	126.01	25803	Call Put
Jan 12	-	-	-	135.88	Jul 24, 18:28	123.16	-2.82	-	125.98	247	Call Put
Feb 12	-	-	-	70.85	Jul 24, 18:28	123.11	-2.85	-	125.96	105	Call Put
Mar 12	-	-	-	70.84	Jul 24, 18:29	123.07	-2.87	-	125.94	145	Call Put
Apr 12	-	-	-	70.83	Jul 24, 18:29	123.03	-2.89	-	125.92	159	Call Put
May 12	-	-	-	70.82	Jul 24, 18:29	122.99	-2.92	-	125.91	206	Call Put
Jun 12	-	-	-	128.93	Jul 24, 18:29	122.95	-2.95	-	125.90	3337	Call Put
Jul 12	-	-	-	70.80	Jul 24, 18:29	122.91	-2.98	-	125.89	91	Call Put
Aug 12	-	-	-	70.80	Jul 24, 18:29	122.87	-3.01	-	125.88	60	Call Put
Sep 12	-	-	-	70.80	Jul 24, 18:29	122.84	-3.03	-	125.87	56	Call Put
Oct 12	-	-	-	70.80	Jul 24, 18:29	122.81	-3.06	-	125.87	92	Call Put
Nov 12	-	-	-	78.29	Jul 24, 18:30	122.79	-3.08	-	125.87	137	Call Put
Dec 12	122.77	122.77	122.77	125.88	Jul 24, 18:26	122.77	-3.11	2067	125.88	28021	Call Put
Jan 13	-	-	-	106.68	Jul 24, 18:26	122.74	-3.12	-	125.86	561	Call Put
Jun 13	-	-	-	125.85	Jul 24, 18:28	122.68	-3.17	35	125.85	218	Call Put
Oct 13	-	-	-	86.98	Jul 24, 18:28	122.65	-3.21	-	125.86	129	Call Put
Nov 13	-	-	-	93.87	Jul 24, 18:27	122.65	-3.22	-	125.87	107	Call Put
Dec 13	122.65	122.65	122.65	125.88	Jul 24, 18:28	122.65	-3.23	709	125.88	9205	Call Put
Jun 14	-	-	-	94.04	Jul 24, 18:27	122.62	-3.31	-	125.93	50	Call Put
Dec 14	122.59	122.59	122.59	128.62	Jul 24, 18:26	122.59	-3.39	189	125.98	10647	Call Put
Jun 15	-	-	-	94.40	Jul 24, 18:27	122.63	-3.44	-	126.07	50	Call Put
Dec 15	122.71	122.71	122.71	126.19	Jul 24, 18:28	122.71	-3.48	190	126.19	16146	Call Put

Refresh data
Times indicate exchange local time.

Get another quote | Gold home page | Privateer home page

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.