Commodity Futures Price Quotes For
DME Oman Crude Oil
(Price quotes for DME Oman Crude Oil delayed at least 30 minutes as per exchange requirements)
|
|
|
|
|
| Month
Click for chart | Session | Pr.Day | Options | ||||||||||
| Open | High | Low | Last | Time | Sett | Chg | Vol | Sett | OpInt | ||||
| Dec 08 | 71.75 | 72.36 | 71.50 | 71.64 | Oct 13, 09:54 | 72.40 | 386 | | 2736 | n/a | | |||
| Jan 09 | | 74.65 | 74.65 | 74.65 | Oct 07, 05:46 | 74.65 | 9 | 785 | n/a | | ||||
| Feb 09 | | 76.35 | 76.35 | 76.35 | Sep 24, 04:31 | 76.35 | 10 | 538 | n/a | | ||||
| Mar 09 | | 77.83 | 77.83 | 77.83 | Sep 02, 03:48 | 77.83 | 10 | 590 | n/a | | ||||
| Apr 09 | | 78.98 | 78.98 | 78.98 | Sep 02, 03:48 | 78.98 | 200 | 370 | n/a | | ||||
| May 09 | | 80.03 | 80.03 | 80.03 | Jul 01, 05:24 | 80.03 | 5 | 350 | n/a | | ||||
| Jun 09 | | 80.98 | 80.98 | 80.98 | Jul 01, 05:24 | 80.98 | 5 | 340 | n/a | | ||||
| Jul 09 | | 81.66 | 81.66 | 81.66 | Jul 01, 05:24 | 81.66 | 100 | 300 | n/a | | ||||
| Aug 09 | | 82.26 | 82.26 | 82.26 | Jul 01, 05:24 | 82.26 | 200 | 100 | n/a | | ||||
| Sep 09 | | 82.78 | 82.78 | 82.78 | Dec 24, 03:06 | 82.78 | 100 | 100 | n/a | | ||||
| Oct 09 | | 83.03 | 83.03 | 83.03 | Dec 24, 03:06 | 83.03 | 5 | 5 | n/a | | ||||
| Nov 09 | | 83.23 | 83.23 | 83.23 | Dec 24, 03:06 | 83.23 | 5 | 5 | n/a | | ||||
| Dec 09 | | 83.41 | 83.41 | 83.41 | Dec 24, 03:06 | 83.41 | 1 | 15 | n/a | | ||||
| Jan 10 | | 83.57 | 83.57 | 83.57 | Dec 24, 03:06 | 83.57 | 25 | 1 | n/a | | ||||
| Feb 10 | | 83.71 | 83.71 | 83.71 | Dec 24, 03:06 | 83.71 | 25 | 5 | n/a | | ||||
| Mar 10 | | 83.85 | 83.85 | 83.85 | Dec 24, 03:06 | 83.85 | 5 | 5 | n/a | | ||||
| Apr 10 | | 83.99 | 83.99 | 83.99 | Dec 24, 03:06 | 83.99 | 0 | 0 | n/a | | ||||
| May 10 | | 84.13 | 84.13 | 84.13 | Dec 24, 03:06 | 84.13 | 0 | 0 | n/a | | ||||
| Jun 10 | | 84.27 | 84.27 | 84.27 | Dec 24, 03:06 | 84.27 | 0 | 0 | n/a | | ||||
| Jul 10 | | 84.37 | 84.37 | 84.37 | Dec 24, 03:06 | 84.37 | 0 | 0 | n/a | | ||||
| Aug 10 | | 84.47 | 84.47 | 84.47 | Dec 24, 03:06 | 84.47 | 0 | 0 | n/a | | ||||
| Sep 10 | | 84.57 | 84.57 | 84.57 | Dec 24, 03:06 | 84.57 | 0 | 0 | n/a | | ||||
| Oct 10 | | 84.67 | 84.67 | 84.67 | Dec 24, 03:06 | 84.67 | 0 | 0 | n/a | | ||||
| Nov 10 | | 84.77 | 84.77 | 84.77 | Dec 24, 03:06 | 84.77 | 0 | 0 | n/a | | ||||
| Dec 10 | | 84.87 | 84.87 | 84.87 | Dec 24, 03:06 | 84.87 | 0 | 0 | n/a | | ||||
| Jan 11 | | 84.91 | 84.91 | 84.91 | Dec 24, 03:06 | 84.91 | 0 | 0 | n/a | | ||||
| Feb 11 | | 84.95 | 84.95 | 84.95 | Dec 24, 03:06 | 84.95 | 0 | 0 | n/a | | ||||
| Mar 11 | | 84.99 | 84.99 | 84.99 | Dec 24, 03:06 | 84.99 | 0 | 0 | n/a | | ||||
| Apr 11 | | 85.03 | 85.03 | 85.03 | Dec 24, 03:06 | 85.03 | 0 | 0 | n/a | | ||||
| May 11 | | 85.07 | 85.07 | 85.07 | Dec 24, 03:06 | 85.07 | 0 | 0 | n/a | | ||||
| Jun 11 | | 85.11 | 85.11 | 85.11 | Dec 24, 03:06 | 85.11 | 0 | 0 | n/a | | ||||
| Jul 11 | | 85.15 | 85.15 | 85.15 | Dec 24, 03:06 | 85.15 | 0 | 0 | n/a | | ||||
| Aug 11 | | 85.19 | 85.19 | 85.19 | Dec 24, 03:06 | 85.19 | 0 | 0 | n/a | | ||||
| Sep 11 | | 85.23 | 85.23 | 85.23 | Dec 24, 03:06 | 85.23 | 0 | 0 | n/a | | ||||
| Oct 11 | | 85.27 | 85.27 | 85.27 | Dec 24, 03:06 | 85.27 | 0 | 0 | n/a | | ||||
| Nov 11 | | 85.31 | 85.31 | 85.31 | Dec 24, 03:06 | 85.31 | 0 | 0 | n/a | | ||||
| Dec 11 | | 85.35 | 85.35 | 85.35 | Dec 24, 03:06 | 85.35 | 0 | 0 | n/a | | ||||
| Jan 12 | | 85.37 | 85.37 | 85.37 | Dec 24, 03:06 | 85.37 | 0 | 0 | n/a | | ||||
| Feb 12 | | 85.39 | 85.39 | 85.39 | Dec 24, 03:06 | 85.39 | 0 | 0 | n/a | | ||||
| Mar 12 | | 85.41 | 85.41 | 85.41 | Dec 24, 03:06 | 85.41 | 0 | 0 | n/a | | ||||
| Apr 12 | | 85.43 | 85.43 | 85.43 | Dec 24, 03:06 | 85.43 | 0 | 0 | n/a | | ||||
| May 12 | | 85.45 | 85.45 | 85.45 | Dec 24, 03:06 | 85.45 | 0 | 0 | n/a | | ||||
| Jun 12 | | 85.47 | 85.47 | 85.47 | Dec 24, 03:06 | 85.47 | 0 | 0 | n/a | | ||||
| Jul 12 | | 85.49 | 85.49 | 85.49 | Dec 24, 03:06 | 85.49 | 0 | 0 | n/a | | ||||
| Aug 12 | | 85.51 | 85.51 | 85.51 | Dec 24, 03:06 | 85.51 | 0 | 0 | n/a | | ||||
| Sep 12 | | 85.53 | 85.53 | 85.53 | Dec 24, 03:06 | 85.53 | 0 | 0 | n/a | | ||||
| Oct 12 | | 85.55 | 85.55 | 85.55 | Dec 24, 03:06 | 85.55 | 0 | 0 | n/a | | ||||
| Nov 12 | | 85.57 | 85.57 | 85.57 | Dec 24, 03:06 | 85.57 | 0 | 0 | n/a | | ||||
| Dec 12 | | 85.59 | 85.59 | 85.59 | Dec 24, 03:06 | 85.59 | 0 | 0 | n/a | | ||||
| Jan 13 | | 85.64 | 85.64 | 85.64 | Dec 24, 03:06 | 85.64 | 0 | 0 | n/a | | ||||
| Feb 13 | | 85.69 | 85.69 | 85.69 | Dec 24, 03:06 | 85.69 | 0 | 0 | n/a | | ||||
| Mar 13 | | 85.74 | 85.74 | 85.74 | Dec 24, 03:06 | 85.74 | 0 | 0 | n/a | | ||||
| Apr 13 | | 85.79 | 85.79 | 85.79 | Dec 24, 03:06 | 85.79 | 0 | 0 | n/a | | ||||
| May 13 | | 85.84 | 85.84 | 85.84 | Dec 24, 03:06 | 85.84 | 0 | 0 | n/a | | ||||
| Jun 13 | | 85.89 | 85.89 | 85.89 | Dec 24, 03:06 | 85.89 | 0 | 0 | n/a | | ||||
| Jul 13 | | 85.95 | 85.95 | 85.95 | Dec 24, 03:06 | 85.95 | 0 | 0 | n/a | | ||||
| Aug 13 | | 86.01 | 86.01 | 86.01 | Dec 24, 03:06 | 86.01 | 0 | 0 | n/a | | ||||
| Sep 13 | | 86.07 | 86.07 | 86.07 | Dec 24, 03:06 | 86.07 | 0 | 0 | n/a | | ||||
| Oct 13 | | 86.13 | 86.13 | 86.13 | Dec 24, 03:06 | 86.13 | 0 | 0 | n/a | | ||||
| Nov 13 | | 86.19 | 86.19 | 86.19 | Dec 24, 03:06 | 86.19 | 0 | 0 | n/a | | ||||
| Dec 13 | | 86.25 | 86.25 | 86.25 | Dec 24, 03:06 | 86.25 | 0 | 0 | n/a | | ||||
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.