Commodity Futures Price Quotes For

NYMEX Crude Oil EmiNY

(Price quotes for NYMEX Crude Oil EmiNY delayed at least 10 minutes as per exchange requirements)

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 78.475 78.625 76.750 77.725 Nov 20, 17:49 77.475 -0.575 9145 78.050 2963 n/a Feb 10 79.200 79.350 77.600 78.600 Nov 20, 17:49 78.300 -0.550 314 78.850 323 n/a Mar 10 79.900 80.100 78.625 79.075 Nov 20, 17:49 79.100 -0.525 13 79.625 142 n/a Apr 10 79.675 80.000 79.675 80.000 Nov 20, 17:49 79.850 -0.500 1 80.350 7 n/a May 10 - 80.540 80.540 80.540 Nov 20, 17:49 80.550 -0.475 - 81.025 2 n/a Jun 10 - 81.140 81.140 81.140 Nov 20, 17:49 81.150 -0.450 - 81.600 8 n/a Jul 10 - 81.630 81.630 81.630 Nov 20, 17:49 81.625 -0.425 - 82.050 6 n/a Aug 10 - 82.090 82.090 82.090 Nov 20, 17:49 82.100 -0.375 - 82.475 1 n/a Sep 10 - 82.520 82.520 82.520 Nov 20, 17:49 82.525 -0.375 - 82.900 - n/a Oct 10 - - - 82.960 Nov 20, 17:49 82.950 -0.375 - 83.325 - n/a Nov 10 - - - 83.350 Nov 20, 17:49 83.450 -0.350 - 83.800 - n/a Dec 10 - - - 83.290 Nov 20, 17:49 83.950 -0.350 - 84.300 49 n/a Jan 11 - 84.260 84.260 84.260 Nov 20, 17:49 84.250 -0.350 - 84.600 - n/a Feb 11 - - - 109.210 Nov 20, 17:49 84.550 -0.350 - 84.900 - n/a Mar 11 - - - 57.450 Nov 20, 17:49 84.850 -0.350 - 85.200 - n/a Apr 11 - - - 57.910 Nov 20, 17:49 85.150 -0.300 - 85.450 - n/a May 11 - - - 58.340 Nov 20, 17:49 85.425 -0.250 - 85.675 - n/a Jun 11 - - - 96.220 Nov 20, 17:49 85.650 -0.225 - 85.875 - n/a Jul 11 - - - 59.130 Nov 20, 17:49 85.875 -0.225 - 86.100 - n/a Aug 11 - - - 59.500 Nov 20, 17:49 86.100 -0.200 - 86.300 - n/a Sep 11 - - - 59.850 Nov 20, 17:49 86.325 -0.175 - 86.500 1 n/a Oct 11 - - - 60.190 Nov 20, 17:49 86.550 -0.175 - 86.725 - n/a Nov 11 - - - 60.530 Nov 20, 17:49 86.775 -0.175 - 86.950 - n/a Dec 11 - - - 79.800 Nov 20, 17:49 87.000 -0.150 - 87.150 28 n/a Jan 12 - - - 61.160 Nov 20, 17:49 87.150 -0.150 - 87.300 - n/a Feb 12 - - - 61.460 Nov 20, 17:49 87.325 -0.125 - 87.450 - n/a Mar 12 - - - 61.760 Nov 20, 17:49 87.475 -0.125 - 87.600 - n/a Apr 12 - - - 62.050 Nov 20, 17:49 87.650 -0.100 - 87.750 - n/a May 12 - - - 62.320 Nov 20, 17:49 87.800 -0.100 - 87.900 - n/a Jun 12 - - - 62.580 Nov 20, 17:49 87.950 -0.075 - 88.025 - n/a Jul 12 - - - 62.820 Nov 20, 17:49 88.100 -0.075 - 88.175 - n/a Aug 12 - - - 63.060 Nov 20, 17:49 88.250 -0.050 - 88.300 - n/a Sep 12 - - - 63.290 Nov 20, 17:49 88.400 -0.050 - 88.450 - n/a Oct 12 - - - 63.520 Nov 20, 17:49 88.550 -0.050 - 88.600 - n/a Nov 12 - - - 63.740 Nov 20, 17:49 88.700 -0.025 - 88.725 - n/a Dec 12 - - - 81.890 Nov 20, 17:49 88.850 - - 88.850 16 n/a Jan 13 - - - 77.570 Nov 20, 17:49 89.000 - - 89.000 - n/a Feb 13 - - - 64.360 Nov 20, 17:49 89.125 - - 89.125 - n/a Mar 13 - - - 64.560 Nov 20, 17:49 89.275 0.025 - 89.250 - n/a Apr 13 - - - 64.760 Nov 20, 17:49 89.425 0.025 - 89.400 - n/a May 13 - - - 64.960 Nov 20, 17:49 89.575 0.025 - 89.550 - n/a Jun 13 - - - 65.160 Nov 20, 17:49 89.725 0.050 - 89.675 - n/a Jul 13 - - - 65.350 Nov 20, 17:49 89.875 0.050 - 89.825 - n/a Aug 13 - - - 65.540 Nov 20, 17:49 90.025 0.050 - 89.975 - n/a Sep 13 - - - 65.740 Nov 20, 17:49 90.175 0.050 - 90.125 - n/a Oct 13 - - - 65.940 Nov 20, 17:49 90.325 0.050 - 90.275 - n/a Nov 13 - - - 66.140 Nov 20, 17:49 90.475 0.050 - 90.425 - n/a Dec 13 - - - 66.340 Nov 20, 17:49 90.625 0.050 - 90.575 2 n/a Jan 14 - - - 66.540 Nov 20, 17:49 90.800 0.075 - 90.725 - n/a Feb 14 - - - 66.740 Nov 20, 17:49 90.950 0.050 - 90.900 - n/a Mar 14 - - - 66.940 Nov 20, 17:49 91.100 0.050 - 91.050 - n/a Apr 14 - - - 67.140 Nov 20, 17:49 91.275 0.075 - 91.200 - n/a May 14 - - - 67.330 Nov 20, 17:49 91.425 0.050 - 91.375 - n/a Jun 14 - - - 67.520 Nov 20, 17:49 91.600 0.075 - 91.525 - n/a Jul 14 - - - 67.710 Nov 20, 17:49 91.750 0.050 - 91.700 - n/a Aug 14 - - - 67.900 Nov 20, 17:49 91.900 0.050 - 91.850 - n/a Sep 14 - - - 68.090 Nov 20, 17:49 92.075 0.075 - 92.000 - n/a Oct 14 - - - 68.280 Nov 20, 17:49 92.250 0.075 - 92.175 - n/a Nov 14 - - - 68.460 Nov 20, 17:49 92.400 0.050 - 92.350 - n/a Dec 14 - - - 71.420 Nov 20, 17:49 92.575 0.050 - 92.525 - n/a 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.