Commodity Futures Price Quotes For

NYMEX Crude Oil Financial Futures (Globex)

(Price quotes for NYMEX Crude Oil Financial Futures (Globex) 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 Aug 09 - - - 88.91 Jul 02, 17:49 66.73 -2.58 3408 69.31 8976 n/a Sep 09 - - - 88.76 Jul 02, 17:50 67.74 -2.53 150 70.27 6670 n/a Oct 09 - - - 88.61 Jul 02, 17:43 68.65 -2.43 100 71.08 3076 n/a Nov 09 - - - 88.49 Jul 02, 17:44 69.47 -2.31 - 71.78 814 n/a Dec 09 - - - 88.38 Jul 02, 17:45 70.16 -2.20 830 72.36 51514 n/a Jan 10 - - - 88.27 Jul 02, 17:44 70.71 -2.13 - 72.84 547 n/a Feb 10 - - - 88.18 Jul 02, 17:46 71.14 -2.09 - 73.23 74 n/a Mar 10 - - - 88.09 Jul 02, 17:47 71.51 -2.07 - 73.58 1617 n/a Apr 10 - - - 88.00 Jul 02, 17:48 71.88 -2.05 - 73.93 201 n/a May 10 - - - 87.91 Jul 02, 17:49 72.25 -2.02 - 74.27 1 n/a Jun 10 - - - 87.82 Jul 02, 17:49 72.62 -1.98 521 74.60 6810 n/a Jul 10 - - - 87.75 Jul 02, 17:43 72.98 -1.95 21 74.93 1170 n/a Aug 10 - - - 87.71 Jul 02, 17:44 73.28 -1.92 21 75.20 107 n/a Sep 10 - - - 87.67 Jul 02, 17:45 73.56 -1.91 - 75.47 1 n/a Oct 10 - - - 87.64 Jul 02, 17:46 73.84 -1.91 - 75.75 250 n/a Nov 10 - - - 87.62 Jul 02, 17:45 74.15 -1.91 - 76.06 - n/a Dec 10 - - - 87.61 Jul 02, 17:46 74.49 -1.91 - 76.40 34688 n/a Jan 11 - - - 87.60 Jul 02, 17:47 74.74 -1.91 - 76.65 45 n/a Feb 11 - - - 87.59 Jul 02, 17:47 74.99 -1.91 - 76.90 45 n/a Mar 11 - - - 87.58 Jul 02, 17:48 75.21 -1.91 - 77.12 45 n/a Apr 11 - - - 87.57 Jul 02, 17:49 75.43 -1.90 - 77.33 304 n/a May 11 - - - 87.57 Jul 02, 17:43 75.65 -1.89 - 77.54 45 n/a Jun 11 - - - 87.57 Jul 02, 17:44 75.87 -1.88 - 77.75 9465 n/a Jul 11 - - - 87.57 Jul 02, 17:46 76.08 -1.88 - 77.96 45 n/a Aug 11 - - - 87.57 Jul 02, 17:47 76.28 -1.88 - 78.16 53 n/a Sep 11 - - - 87.58 Jul 02, 17:48 76.48 -1.87 - 78.35 45 n/a Oct 11 - - - 87.59 Jul 02, 17:49 76.68 -1.86 - 78.54 45 n/a Nov 11 - - - 87.60 Jul 02, 17:49 76.87 -1.85 - 78.72 45 n/a Dec 11 - - - 87.61 Jul 02, 17:43 77.05 -1.85 - 78.90 17370 n/a Jan 12 - - - 87.61 Jul 02, 17:45 77.24 -1.85 - 79.09 45 n/a Feb 12 - - - 87.61 Jul 02, 17:46 77.42 -1.85 - 79.27 45 n/a Mar 12 - - - 87.61 Jul 02, 17:47 77.58 -1.85 - 79.43 45 n/a Apr 12 - - - 87.63 Jul 02, 17:48 77.73 -1.85 - 79.58 54 n/a May 12 - - - 87.65 Jul 02, 17:48 77.87 -1.85 - 79.72 45 n/a Jun 12 - - - 87.67 Jul 02, 17:49 78.01 -1.85 - 79.86 164 n/a Jul 12 - - - 87.69 Jul 02, 17:43 78.14 -1.85 - 79.99 45 n/a Aug 12 - - - 87.71 Jul 02, 17:44 78.27 -1.85 - 80.12 45 n/a Sep 12 - - - 87.73 Jul 02, 17:45 78.39 -1.85 - 80.24 45 n/a Oct 12 - - - 87.75 Jul 02, 17:46 78.51 -1.85 - 80.36 45 n/a Nov 12 - - - 87.77 Jul 02, 17:46 78.63 -1.85 - 80.48 45 n/a Dec 12 - - - 87.80 Jul 02, 17:47 78.75 -1.85 750 80.60 18609 n/a Jan 13 - - - 87.83 Jul 02, 17:44 78.89 -1.85 - 80.74 45 n/a Feb 13 - - - 87.86 Jul 02, 17:44 79.04 -1.84 - 80.88 45 n/a Mar 13 - - - 87.89 Jul 02, 17:46 79.19 -1.83 - 81.02 45 n/a Apr 13 - - - 87.93 Jul 02, 17:43 79.34 -1.82 - 81.16 45 n/a May 13 - - - 87.97 Jul 02, 17:43 79.49 -1.81 - 81.30 45 n/a Jun 13 - - - 88.01 Jul 02, 17:49 79.64 -1.81 - 81.45 45 n/a Jul 13 - - - 88.05 Jul 02, 17:46 79.79 -1.81 - 81.60 45 n/a Aug 13 - - - 88.09 Jul 02, 17:48 79.94 -1.81 - 81.75 45 n/a Sep 13 - - - 88.13 Jul 02, 17:48 80.10 -1.80 - 81.90 45 n/a Oct 13 - - - 88.18 Jul 02, 17:48 80.26 -1.79 - 82.05 45 n/a Nov 13 - - - 88.23 Jul 02, 17:44 80.42 -1.78 - 82.20 45 n/a Dec 13 - - - 88.28 Jul 02, 17:47 80.59 -1.77 750 82.36 3244 n/a Jan 14 - - - - Jul 02, 17:47 80.77 -1.76 - 82.53 45 n/a Feb 14 - - - - Jul 02, 17:46 80.95 -1.75 - 82.70 45 n/a Mar 14 - - - - Jul 02, 17:50 81.13 -1.74 - 82.87 500 n/a Apr 14 - - - - Jul 02, 17:45 81.31 -1.73 - 83.04 45 n/a May 14 - - - - Jul 02, 17:45 81.49 -1.72 - 83.21 45 n/a Jun 14 - - - 88.60 Jul 02, 17:44 81.67 -1.71 - 83.38 45 n/a Jul 14 - - - - Jul 02, 17:48 81.85 -1.70 - 83.55 45 n/a Aug 14 - - - - Jul 02, 17:43 82.03 -1.69 - 83.72 45 n/a Sep 14 - - - - Jul 02, 17:43 82.21 -1.68 - 83.89 45 n/a Oct 14 - - - - Jul 02, 17:49 82.39 -1.67 - 84.06 45 n/a Nov 14 - - - - Jul 02, 17:46 82.57 -1.66 - 84.23 45 n/a Dec 14 - - - 88.94 Jul 02, 17:48 82.76 -1.65 - 84.41 2112 n/a Jan 15 - - - - Jul 02, 17:48 82.76 -1.65 - 84.41 45 n/a Feb 15 - - - - Jul 02, 17:47 82.76 -1.65 - 84.41 45 n/a Mar 15 - - - - Jul 02, 17:44 82.76 -1.65 - 84.41 45 n/a Apr 15 - - - - Jul 02, 17:47 82.76 -1.65 - 84.41 45 n/a May 15 - - - - Jul 02, 17:47 82.76 -1.65 - 84.41 45 n/a Jun 15 - - - 89.30 Jul 02, 17:46 83.87 -1.58 - 85.45 45 n/a Jul 15 - - - - Jul 02, 17:49 83.87 -1.58 - 85.45 45 n/a Aug 15 - - - - Jul 02, 17:45 83.87 -1.58 - 85.45 45 n/a Sep 15 - - - - Jul 02, 17:45 83.87 -1.58 - 85.45 45 n/a Oct 15 - - - - Jul 02, 17:45 83.87 -1.58 - 85.45 45 n/a Nov 15 - - - - Jul 02, 17:47 83.87 -1.58 - 85.45 45 n/a Dec 15 - - - 89.71 Jul 02, 17:48 84.98 -1.51 - 86.49 4252 n/a Jan 16 - - - - Jul 02, 17:47 84.98 -1.51 - 86.49 - n/a Feb 16 - - - - Jul 02, 17:49 84.98 -1.51 - 86.49 - n/a Mar 16 - - - - Jul 02, 17:48 84.98 -1.51 - 86.49 - n/a Apr 16 - - - - Jul 02, 17:49 84.98 -1.51 - 86.49 - n/a May 16 - - - - Jul 02, 17:45 84.98 -1.51 - 86.49 - n/a Jun 16 - - - 90.13 Jul 02, 17:46 86.08 -1.46 - 87.54 - 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.