Commodity Futures Price Quotes For

NYMEX Crude Oil (Light) (Globex)

(Price quotes for NYMEX Crude Oil (Light) (Globex) delayed at least 30 minutes as per exchange requirements)

Month Click for chart	Session								Pr.Day		Options
Month Click for chart	Open	High	Low	Last	Time	Sett	Chg	Vol	Sett	OpInt	Options
Aug 08	145.30	145.68	143.70	144.18	Jul 04, 17:14	-	-1.11	175435	145.29	-	n/a
Sep 08	145.80	146.23	144.22	144.46	Jul 04, 16:47	-	-1.40	56736	145.86	-	n/a
Oct 08	146.05	146.34	144.65	145.09	Jul 04, 16:47	-	-1.03	28914	146.12	-	n/a
Nov 08	146.36	146.37	145.07	145.09	Jul 04, 08:08	-	-1.22	15936	146.31	-	n/a
Dec 08	146.33	146.67	145.20	145.35	Jul 04, 16:35	-	-1.15	19861	146.50	-	n/a
Jan 09	145.50	145.84	145.43	145.66	Jul 04, 11:49	-	-1.02	2349	146.68	-	n/a
Feb 09	-	-	-	146.66 *	Jul 03, 09:02	-	-	-	146.79	-	n/a
Mar 09	-	-	-	145.75 *	Jul 03, 10:40	-	-	-	146.81	-	n/a
Apr 09	-	-	-	146.68 *	Jun 30, 14:29	-	-	-	146.68	-	n/a
May 09	-	-	-	146.53 *	Jun 30, 14:12	-	-	-	146.53	-	n/a
Jun 09	-	-	-	146.25 *	Jul 03, 14:29	-	-	-	146.34	-	n/a
Jul 09	-	-	-	144.54 *	Jun 27, 18:13	-	-	-	146.10	-	n/a
Aug 09	-	-	-	144.31 *	Jun 27, 18:13	-	-	-	145.87	-	n/a
Sep 09	-	-	-	140.42 *	Jul 01, 10:44	-	-	-	145.64	-	n/a
Oct 09	-	-	-	140.20 *	Jun 30, 14:30	-	-	-	145.42	-	n/a
Nov 09	-	-	-	145.20 *	Jun 27, 18:13	-	-	-	145.20	-	n/a
Dec 09	145.08	145.08	144.26	145.00	Jul 04, 12:22	-	0.02	4183	144.98	-	n/a
Jan 10	-	-	-	143.19 *	Jun 27, 18:13	-	-	-	144.75	-	n/a
Feb 10	-	-	-	130.23 *	Jun 27, 18:13	-	-	-	144.59	-	n/a
Mar 10	-	-	-	132.87 *	Jun 27, 18:13	-	-	-	144.44	-	n/a
Apr 10	-	-	-	108.42 *	Jun 27, 18:13	-	-	-	144.29	-	n/a
May 10	-	-	-	142.56 *	Jun 27, 18:13	-	-	-	144.15	-	n/a
Jun 10	-	-	-	142.00 *	Jul 03, 14:42	-	-	-	144.01	-	n/a
Jul 10	-	-	-	97.14 *	Jun 27, 18:13	-	-	-	143.88	-	n/a
Aug 10	-	-	-	97.01 *	Jun 27, 18:14	-	-	-	143.75	-	n/a
Sep 10	-	-	-	96.88 *	Jun 27, 18:14	-	-	-	143.62	-	n/a
Oct 10	-	-	-	96.78 *	Jun 27, 18:14	-	-	-	143.50	-	n/a
Nov 10	-	-	-	96.69 *	Jun 27, 18:14	-	-	-	143.38	-	n/a
Dec 10	143.00	143.00	142.95	142.95	Jul 04, 09:56	-	-0.33	2136	143.28	-	n/a
Jan 11	-	-	-	96.56 *	Jun 27, 18:14	-	-	-	143.13	-	n/a
Feb 11	-	-	-	96.50 *	Jun 27, 18:14	-	-	-	142.98	-	n/a
Mar 11	-	-	-	96.44 *	Jun 27, 18:14	-	-	-	142.83	-	n/a
Apr 11	-	-	-	136.70 *	Jun 30, 11:41	-	-	-	142.69	-	n/a
May 11	-	-	-	127.90 *	Jun 27, 18:14	-	-	-	142.55	-	n/a
Jun 11	-	-	-	140.40 *	Jul 02, 14:23	-	-	-	142.43	-	n/a
Jul 11	-	-	-	96.14 *	Jun 27, 18:14	-	-	-	142.32	-	n/a
Aug 11	-	-	-	96.06 *	Jun 27, 18:13	-	-	-	142.24	-	n/a
Sep 11	-	-	-	95.99 *	Jun 27, 18:13	-	-	-	142.17	-	n/a
Oct 11	-	-	-	95.93 *	Jun 27, 18:13	-	-	-	142.10	-	n/a
Nov 11	-	-	-	95.89 *	Jun 27, 18:13	-	-	-	142.04	-	n/a
Dec 11	-	-	-	141.34 *	Jul 04, 12:51	-	-	-	141.98	-	n/a
Jan 12	-	-	-	117.70 *	Jun 27, 18:13	-	-	-	141.93	-	n/a
Feb 12	-	-	-	95.81 *	Jun 27, 18:13	-	-	-	141.88	-	n/a
Mar 12	-	-	-	95.79 *	Jun 27, 18:14	-	-	-	141.84	-	n/a
Apr 12	-	-	-	95.77 *	Jun 27, 18:14	-	-	-	141.80	-	n/a
May 12	-	-	-	95.76 *	Jun 27, 18:14	-	-	-	141.77	-	n/a
Jun 12	-	-	-	138.48 *	Jul 01, 09:07	-	-	-	141.74	-	n/a
Jul 12	-	-	-	95.74 *	Jun 27, 18:14	-	-	-	141.72	-	n/a
Aug 12	-	-	-	95.73 *	Jun 27, 18:14	-	-	-	141.70	-	n/a
Sep 12	-	-	-	95.72 *	Jun 27, 18:14	-	-	-	141.68	-	n/a
Oct 12	-	-	-	95.71 *	Jun 27, 18:14	-	-	-	141.67	-	n/a
Nov 12	-	-	-	95.70 *	Jun 27, 18:14	-	-	-	141.66	-	n/a
Dec 12	-	-	-	141.25 *	Jul 04, 12:54	-	-	-	141.66	-	n/a
Jan 13	-	-	-	135.00 *	Jun 27, 18:11	-	-	-	141.65	-	n/a
Feb 13	-	-	-	95.69 *	Jun 27, 18:10	-	-	-	141.64	-	n/a
Mar 13	-	-	-	95.70 *	Jun 27, 18:12	-	-	-	141.63	-	n/a
Apr 13	-	-	-	95.71 *	Jun 27, 18:12	-	-	-	141.62	-	n/a
May 13	-	-	-	95.72 *	Jun 27, 18:12	-	-	-	141.62	-	n/a
Jun 13	-	-	-	95.73 *	Jun 27, 18:13	-	-	-	141.62	-	n/a
Jul 13	-	-	-	95.74 *	Jun 27, 18:12	-	-	-	141.62	-	n/a
Aug 13	-	-	-	95.75 *	Jun 27, 18:13	-	-	-	141.63	-	n/a
Sep 13	-	-	-	95.76 *	Jun 27, 18:13	-	-	-	141.64	-	n/a
Oct 13	-	-	-	95.77 *	Jun 27, 18:12	-	-	-	141.65	-	n/a
Nov 13	-	-	-	95.78 *	Jun 27, 18:12	-	-	-	141.66	-	n/a
Dec 13	-	-	-	141.18 *	Jul 04, 12:57	-	-	-	141.67	-	n/a
Jun 14	-	-	-	95.91 *	Jun 27, 18:12	-	-	-	141.79	-	n/a
Dec 14	-	-	-	141.31 *	Jul 04, 11:36	-	-	-	141.94	-	n/a
Jun 15	-	-	-	96.24 *	Jun 27, 18:12	-	-	-	142.08	-	n/a
Dec 15	-	-	-	141.50 *	Jul 04, 10:55	-	-	-	142.26	-	n/a

Click here to refresh data

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session

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.