Commodity Futures Price Quotes For

NYMEX Light Crude Oil

(Price quotes for NYMEX Light Crude Oil delayed at least 10 minutes as per exchange requirements)
Click here for current pit 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 Jan 10 78.41 78.61 76.76 77.69 Nov 20, 17:45 77.47 -0.58 310746 78.05 332713 Call Put  Feb 10 79.00 79.39 77.57 78.61 Nov 20, 17:41 78.30 -0.54 56168 78.84 86896 Call Put  Mar 10 79.95 80.13 78.38 79.40 Nov 20, 17:41 79.11 -0.52 26043 79.63 77733 Call Put  Apr 10 80.77 80.78 79.18 80.14 Nov 20, 17:41 79.85 -0.51 7548 80.36 25003 Call Put  May 10 81.38 81.38 79.79 80.83 Nov 20, 17:41 80.54 -0.48 4410 81.02 26649 Call Put  Jun 10 81.60 81.75 80.41 81.55 Nov 20, 17:41 81.14 -0.45 14934 81.59 104725 Call Put  Jul 10 81.29 81.92 81.25 81.92 Nov 20, 17:41 81.63 -0.41 1534 82.04 28610 Call Put  Aug 10 81.47 82.21 81.47 82.15 Nov 20, 17:41 82.09 -0.38 1172 82.47 13244 Call Put  Sep 10 82.53 82.53 82.53 82.53 Nov 20, 17:41 82.52 -0.37 1595 82.89 25412 Call Put  Oct 10 - 82.96 82.96 82.96 Nov 20, 17:41 82.96 -0.37 1414 83.33 15638 Call Put  Nov 10 - - - 85.55 Nov 20, 17:41 83.45 -0.36 895 83.81 15405 Call Put  Dec 10 84.45 84.87 83.26 84.13 Nov 20, 17:41 83.94 -0.36 16204 84.30 117697 Call Put  Jan 11 - - 84.25 84.25 Nov 20, 17:41 84.26 -0.35 917 84.61 16647 Call Put  Feb 11 - - 84.54 84.54 Nov 20, 17:41 84.55 -0.35 931 84.90 8115 Call Put  Mar 11 - - 84.86 84.86 Nov 20, 17:41 84.86 -0.33 565 85.19 6079 Call Put  Apr 11 - - 85.17 85.17 Nov 20, 17:41 85.16 -0.29 470 85.45 6847 Call Put  May 11 - - 85.46 85.46 Nov 20, 17:41 85.42 -0.25 322 85.67 2625 Call Put  Jun 11 - - - 86.30 Nov 20, 17:41 85.65 -0.23 469 85.88 19517 Call Put  Jul 11 - - - 80.00 Nov 20, 17:41 85.88 -0.21 40 86.09 2287 Call Put  Aug 11 - - - 74.20 Nov 20, 17:41 86.10 -0.20 1 86.30 2638 Call Put  Sep 11 - - - 78.00 Nov 20, 17:41 86.32 -0.19 86 86.51 3490 Call Put  Oct 11 - - - 82.00 Nov 20, 17:41 86.54 -0.18 83 86.72 1950 Call Put  Nov 11 - - - 82.00 Nov 20, 17:41 86.77 -0.17 34 86.94 1959 Call Put  Dec 11 86.71 87.27 86.32 86.97 Nov 20, 17:41 87.00 -0.16 4514 87.16 47640 Call Put  Jan 12 - - - 81.00 Nov 20, 17:41 87.16 -0.15 16 87.31 2295 Call Put  Feb 12 - - - 81.00 Nov 20, 17:41 87.32 -0.14 - 87.46 1578 Call Put  Mar 12 - - - 81.00 Nov 20, 17:41 87.48 -0.13 - 87.61 2118 Call Put  Apr 12 - - - 81.00 Nov 20, 17:41 87.64 -0.11 - 87.75 1628 Call Put  May 12 - - - 81.00 Nov 20, 17:41 87.80 -0.09 - 87.89 1252 Call Put  Jun 12 - - - 88.03 Nov 20, 17:41 87.95 -0.08 52 88.03 5725 Call Put  Jul 12 - - - 81.00 Nov 20, 17:41 88.10 -0.07 - 88.17 1322 Call Put  Aug 12 - - - 81.00 Nov 20, 17:41 88.25 -0.06 - 88.31 1353 Call Put  Sep 12 - - - 80.50 Nov 20, 17:41 88.40 -0.05 - 88.45 1409 Call Put  Oct 12 - - - 80.00 Nov 20, 17:41 88.55 -0.04 - 88.59 1882 Call Put  Nov 12 - - - 80.00 Nov 20, 17:41 88.70 -0.03 - 88.73 1367 Call Put  Dec 12 - 89.10 88.25 88.79 Nov 20, 17:41 88.85 -0.01 922 88.86 54383 Call Put  Jan 13 - - - 79.96 Nov 20, 17:41 88.99 - - 88.99 1150 Call Put  Feb 13 - - - 64.36 Nov 20, 17:41 89.13 0.01 - 89.12 733 Call Put  Mar 13 - - - 87.20 Nov 20, 17:41 89.28 0.02 - 89.26 674 Call Put  Apr 13 - - - 89.30 Nov 20, 17:41 89.43 0.03 - 89.40 454 Call Put  May 13 - - - 64.96 Nov 20, 17:41 89.58 0.04 - 89.54 458 Call Put  Jun 13 - - - 73.50 Nov 20, 17:41 89.73 0.05 - 89.68 1903 Call Put  Jul 13 - - - 65.35 Nov 20, 17:41 89.88 0.06 - 89.82 505 Call Put  Aug 13 - - - 65.54 Nov 20, 17:41 90.03 0.06 - 89.97 497 Call Put  Sep 13 - - - 65.74 Nov 20, 17:41 90.18 0.06 - 90.12 507 Call Put  Oct 13 - - - 65.94 Nov 20, 17:41 90.33 0.06 - 90.27 531 Call Put  Nov 13 - - - 66.14 Nov 20, 17:41 90.48 0.06 - 90.42 509 Call Put  Dec 13 90.35 90.85 90.10 90.77 Nov 20, 17:41 90.63 0.06 2191 90.57 22792 Call Put  Jan 14 - - - 81.67 Nov 20, 17:41 90.79 0.06 - 90.73 153 Call Put  Feb 14 - - - 66.74 Nov 20, 17:41 90.95 0.06 - 90.89 153 Call Put  Mar 14 - - - 82.08 Nov 20, 17:41 91.11 0.06 - 91.05 3 Call Put  Apr 14 - - - 67.14 Nov 20, 17:41 91.27 0.06 - 91.21 3 Call Put  May 14 - - - 91.34 Nov 20, 17:41 91.43 0.06 - 91.37 4 Call Put  Jun 14 - 91.59 91.59 91.59 Nov 20, 17:41 91.59 0.06 - 91.53 1091 Call Put  Jul 14 - - - 67.71 Nov 20, 17:41 91.75 0.06 - 91.69 3 Call Put  Aug 14 - - - 90.50 Nov 20, 17:41 91.91 0.06 - 91.85 3 Call Put  Sep 14 - - - 68.09 Nov 20, 17:41 92.07 0.06 - 92.01 3 Call Put  Oct 14 - - - 92.76 Nov 20, 17:41 92.24 0.06 - 92.18 3 Call Put  Nov 14 - - - 89.50 Nov 20, 17:41 92.41 0.06 - 92.35 3 Call Put  Dec 14 - 92.80 92.18 92.38 Nov 20, 17:41 92.58 0.06 10 92.52 13476 Call Put  Jun 15 - - - 93.54 Nov 20, 17:41 93.60 0.06 - 93.54 28 Call Put  Dec 15 94.63 95.20 94.36 95.20 Nov 20, 17:41 94.63 0.06 1010 94.57 18279 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.