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 Dec 09 79.775 80.350 76.700 77.650 Nov 06, 18:27 77.430 -2.190 7992 79.620 4804 n/a Jan 10 80.425 81.050 77.400 78.300 Nov 06, 18:26 78.090 -2.190 240 80.280 747 n/a Feb 10 81.625 81.625 78.300 78.750 Nov 06, 18:25 78.750 -2.180 31 80.930 237 n/a Mar 10 80.800 80.800 79.000 79.000 Nov 06, 18:23 79.390 -2.160 3 81.550 161 n/a Apr 10 - - - 82.120 Nov 06, 18:26 79.990 -2.130 - 82.120 4 n/a May 10 - 80.540 80.540 80.540 Nov 06, 18:24 80.540 -2.100 - 82.640 2 n/a Jun 10 - 81.000 81.000 81.000 Nov 06, 18:23 81.000 -2.070 - 83.070 8 n/a Jul 10 - 81.360 81.360 81.360 Nov 06, 18:22 81.360 -2.040 - 83.400 6 n/a Aug 10 - 81.690 81.690 81.690 Nov 06, 18:24 81.690 -2.020 - 83.710 1 n/a Sep 10 - - - 82.600 Nov 06, 18:23 82.020 -2.020 - 84.040 - n/a Oct 10 - - - 82.960 Nov 06, 18:22 82.360 -2.010 - 84.370 - n/a Nov 10 - - - 83.350 Nov 06, 18:27 82.720 -2.000 - 84.720 - n/a Dec 10 83.500 83.500 83.500 83.500 Nov 06, 18:22 83.080 -1.990 - 85.070 43 n/a Jan 11 - - - 109.190 Nov 06, 18:21 83.300 -1.970 - 85.270 - n/a Feb 11 - - - 109.210 Nov 06, 18:23 83.510 -1.950 - 85.460 - n/a Mar 11 - - - 57.450 Nov 06, 18:24 83.710 -1.940 - 85.650 - n/a Apr 11 - - - 57.910 Nov 06, 18:24 83.890 -1.940 - 85.830 - n/a May 11 - - - 58.340 Nov 06, 18:25 84.070 -1.940 - 86.010 - n/a Jun 11 - - - 96.220 Nov 06, 18:22 84.260 -1.930 - 86.190 - n/a Jul 11 - - - 59.130 Nov 06, 18:22 84.430 -1.920 - 86.350 - n/a Aug 11 - - - 59.500 Nov 06, 18:23 84.610 -1.910 - 86.520 - n/a Sep 11 - - - 59.850 Nov 06, 18:23 84.800 -1.890 - 86.690 1 n/a Oct 11 - - - 60.190 Nov 06, 18:27 84.980 -1.880 - 86.860 - n/a Nov 11 - - - 60.530 Nov 06, 18:27 85.160 -1.870 - 87.030 - n/a Dec 11 - - - 79.800 Nov 06, 18:21 85.350 -1.860 - 87.210 22 n/a Jan 12 - - - 61.160 Nov 06, 18:23 85.490 -1.860 - 87.350 - n/a Feb 12 - - - 61.460 Nov 06, 18:25 85.620 -1.860 - 87.480 - n/a Mar 12 - - - 61.760 Nov 06, 18:24 85.750 -1.860 - 87.610 - n/a Apr 12 - - - 62.050 Nov 06, 18:26 85.880 -1.850 - 87.730 - n/a May 12 - - - 62.320 Nov 06, 18:27 86.010 -1.840 - 87.850 - n/a Jun 12 - - - 62.580 Nov 06, 18:27 86.140 -1.830 - 87.970 - n/a Jul 12 - - - 62.820 Nov 06, 18:27 86.270 -1.820 - 88.090 - n/a Aug 12 - - - 63.060 Nov 06, 18:21 86.400 -1.810 - 88.210 - n/a Sep 12 - - - 63.290 Nov 06, 18:22 86.530 -1.800 - 88.330 - n/a Oct 12 - - - 63.520 Nov 06, 18:22 86.660 -1.800 - 88.460 - n/a Nov 12 - - - 63.740 Nov 06, 18:22 86.790 -1.800 - 88.590 - n/a Dec 12 - - - 81.890 Nov 06, 18:23 86.920 -1.800 - 88.720 15 n/a Jan 13 - - - 77.570 Nov 06, 18:27 87.050 -1.790 - 88.840 - n/a Feb 13 - - - 64.360 Nov 06, 18:26 87.180 -1.780 - 88.960 - n/a Mar 13 - - - 64.560 Nov 06, 18:27 87.310 -1.780 - 89.090 - n/a Apr 13 - - - 64.760 Nov 06, 18:22 87.440 -1.780 - 89.220 - n/a May 13 - - - 64.960 Nov 06, 18:22 87.570 -1.780 - 89.350 - n/a Jun 13 - - - 65.160 Nov 06, 18:22 87.700 -1.780 - 89.480 - n/a Jul 13 - - - 65.350 Nov 06, 18:21 87.830 -1.780 - 89.610 - n/a Aug 13 - - - 65.540 Nov 06, 18:25 87.960 -1.780 - 89.740 - n/a Sep 13 - - - 65.740 Nov 06, 18:24 88.090 -1.780 - 89.870 - n/a Oct 13 - - - 65.940 Nov 06, 18:24 88.220 -1.780 - 90.000 - n/a Nov 13 - - - 66.140 Nov 06, 18:23 88.360 -1.770 - 90.130 - n/a Dec 13 - - - 66.340 Nov 06, 18:26 88.500 -1.770 - 90.270 2 n/a Jan 14 - - - 66.540 Nov 06, 18:23 88.640 -1.770 - 90.410 - n/a Feb 14 - - - 66.740 Nov 06, 18:23 88.780 -1.770 - 90.550 - n/a Mar 14 - - - 66.940 Nov 06, 18:25 88.920 -1.770 - 90.690 - n/a Apr 14 - - - 67.140 Nov 06, 18:26 89.070 -1.760 - 90.830 - n/a May 14 - - - 67.330 Nov 06, 18:24 89.220 -1.750 - 90.970 - n/a Jun 14 - - - 67.520 Nov 06, 18:25 89.370 -1.740 - 91.110 - n/a Jul 14 - - - 67.710 Nov 06, 18:27 89.520 -1.730 - 91.250 - n/a Aug 14 - - - 67.900 Nov 06, 18:27 89.670 -1.720 - 91.390 - n/a Sep 14 - - - 68.090 Nov 06, 18:27 89.820 -1.720 - 91.540 - n/a Oct 14 - - - 68.280 Nov 06, 18:25 89.970 -1.720 - 91.690 - n/a Nov 14 - - - 68.460 Nov 06, 18:27 90.120 -1.720 - 91.840 - n/a Dec 14 - - - 71.420 Nov 06, 18:27 90.270 -1.720 - 91.990 - 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.