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 Jan 10 - - - 88.27 Nov 20, 17:38 77.47 -0.58 350 78.05 5125 n/a Feb 10 - - - 88.18 Nov 20, 17:38 78.30 -0.54 450 78.84 783 n/a Mar 10 - - - 88.09 Nov 20, 17:38 79.11 -0.52 216 79.63 6027 n/a Apr 10 - - - 88.00 Nov 20, 17:38 79.85 -0.51 20 80.36 1168 n/a May 10 - - - 87.91 Nov 20, 17:38 80.54 -0.48 20 81.02 331 n/a Jun 10 - - - 87.82 Nov 20, 17:38 81.14 -0.45 - 81.59 11829 n/a Jul 10 - - - 87.75 Nov 20, 17:38 81.63 -0.41 - 82.04 1231 n/a Aug 10 - - - 87.71 Nov 20, 17:38 82.09 -0.38 - 82.47 1336 n/a Sep 10 - - - 87.67 Nov 20, 17:38 82.52 -0.37 - 82.89 1648 n/a Oct 10 - - - 87.64 Nov 20, 17:38 82.96 -0.37 - 83.33 290 n/a Nov 10 - - - 87.62 Nov 20, 17:38 83.45 -0.36 15 83.81 55 n/a Dec 10 - - - 87.61 Nov 20, 17:38 83.94 -0.36 510 84.30 36632 n/a Jan 11 - - - 87.60 Nov 20, 17:38 84.26 -0.35 - 84.61 45 n/a Feb 11 - - - 87.59 Nov 20, 17:38 84.55 -0.35 - 84.90 45 n/a Mar 11 - - - 87.58 Nov 20, 17:38 84.86 -0.33 - 85.19 45 n/a Apr 11 - - - 87.57 Nov 20, 17:38 85.16 -0.29 - 85.45 304 n/a May 11 - - - 87.57 Nov 20, 17:38 85.42 -0.25 - 85.67 45 n/a Jun 11 - - - 87.57 Nov 20, 17:38 85.65 -0.23 - 85.88 10920 n/a Jul 11 - - - 87.57 Nov 20, 17:38 85.88 -0.21 - 86.09 45 n/a Aug 11 - - - 87.57 Nov 20, 17:38 86.10 -0.20 - 86.30 53 n/a Sep 11 - - - 87.58 Nov 20, 17:38 86.32 -0.19 - 86.51 45 n/a Oct 11 - - - 87.59 Nov 20, 17:38 86.54 -0.18 - 86.72 45 n/a Nov 11 - - - 87.60 Nov 20, 17:38 86.77 -0.17 - 86.94 45 n/a Dec 11 - - - 87.61 Nov 20, 17:38 87.00 -0.16 - 87.16 17300 n/a Jan 12 - - - 87.61 Nov 20, 17:38 87.16 -0.15 - 87.31 45 n/a Feb 12 - - - 87.61 Nov 20, 17:38 87.32 -0.14 - 87.46 45 n/a Mar 12 - - - 87.61 Nov 20, 17:38 87.48 -0.13 - 87.61 45 n/a Apr 12 - - - 87.63 Nov 20, 17:38 87.64 -0.11 - 87.75 54 n/a May 12 - - - 87.65 Nov 20, 17:38 87.80 -0.09 - 87.89 45 n/a Jun 12 - - - 87.67 Nov 20, 17:38 87.95 -0.08 - 88.03 370 n/a Jul 12 - - - 87.69 Nov 20, 17:38 88.10 -0.07 - 88.17 45 n/a Aug 12 - - - 87.71 Nov 20, 17:38 88.25 -0.06 - 88.31 45 n/a Sep 12 - - - 87.73 Nov 20, 17:38 88.40 -0.05 - 88.45 45 n/a Oct 12 - - - 87.75 Nov 20, 17:38 88.55 -0.04 - 88.59 45 n/a Nov 12 - - - 87.77 Nov 20, 17:38 88.70 -0.03 - 88.73 45 n/a Dec 12 - - - 87.80 Nov 20, 17:38 88.85 -0.01 - 88.86 20650 n/a Jan 13 - - - 87.83 Nov 20, 17:38 88.99 - - 88.99 45 n/a Feb 13 - - - 87.86 Nov 20, 17:38 89.13 0.01 - 89.12 45 n/a Mar 13 - - - 87.89 Nov 20, 17:38 89.28 0.02 - 89.26 45 n/a Apr 13 - - - 87.93 Nov 20, 17:38 89.43 0.03 - 89.40 45 n/a May 13 - - - 87.97 Nov 20, 17:38 89.58 0.04 - 89.54 45 n/a Jun 13 - - - 88.01 Nov 20, 17:38 89.73 0.05 - 89.68 45 n/a Jul 13 - - - 88.05 Nov 20, 17:38 89.88 0.06 - 89.82 45 n/a Aug 13 - - - 88.09 Nov 20, 17:38 90.03 0.06 - 89.97 45 n/a Sep 13 - - - 88.13 Nov 20, 17:38 90.18 0.06 - 90.12 45 n/a Oct 13 - - - 88.18 Nov 20, 17:38 90.33 0.06 - 90.27 45 n/a Nov 13 - - - 88.23 Nov 20, 17:38 90.48 0.06 - 90.42 45 n/a Dec 13 - - - 88.28 Nov 20, 17:38 90.63 0.06 - 90.57 3224 n/a Jan 14 - - - - Nov 20, 17:38 90.79 0.06 - 90.73 45 n/a Feb 14 - - - - Nov 20, 17:38 90.95 0.06 - 90.89 45 n/a Mar 14 - - - - Nov 20, 17:38 91.11 0.06 - 91.05 500 n/a Apr 14 - - - - Nov 20, 17:38 91.27 0.06 - 91.21 45 n/a May 14 - - - - Nov 20, 17:38 91.43 0.06 - 91.37 45 n/a Jun 14 - - - 88.60 Nov 20, 17:38 91.59 0.06 - 91.53 45 n/a Jul 14 - - - - Nov 20, 17:38 91.75 0.06 - 91.69 45 n/a Aug 14 - - - - Nov 20, 17:38 91.91 0.06 - 91.85 45 n/a Sep 14 - - - - Nov 20, 17:38 92.07 0.06 - 92.01 45 n/a Oct 14 - - - - Nov 20, 17:38 92.24 0.06 - 92.18 45 n/a Nov 14 - - - - Nov 20, 17:38 92.41 0.06 - 92.35 45 n/a Dec 14 - - - 88.94 Nov 20, 17:38 92.58 0.06 - 92.52 2112 n/a Jan 15 - - - - Nov 20, 17:38 92.58 0.06 - 92.52 45 n/a Feb 15 - - - - Nov 20, 17:38 92.58 0.06 - 92.52 45 n/a Mar 15 - - - - Nov 20, 17:38 92.58 0.06 - 92.52 45 n/a Apr 15 - - - - Nov 20, 17:38 92.58 0.06 - 92.52 45 n/a May 15 - - - - Nov 20, 17:38 92.58 0.06 - 92.52 45 n/a Jun 15 - - - 89.30 Nov 20, 17:38 93.60 0.06 - 93.54 45 n/a Jul 15 - - - - Nov 20, 17:38 93.60 0.06 - 93.54 45 n/a Aug 15 - - - - Nov 20, 17:38 93.60 0.06 - 93.54 45 n/a Sep 15 - - - - Nov 20, 17:38 93.60 0.06 - 93.54 45 n/a Oct 15 - - - - Nov 20, 17:38 93.60 0.06 - 93.54 45 n/a Nov 15 - - - - Nov 20, 17:38 93.60 0.06 - 93.54 45 n/a Dec 15 - - - 89.71 Nov 20, 17:38 94.63 0.06 - 94.57 4252 n/a Jan 16 - - - - Nov 20, 17:38 94.63 0.06 - 94.57 - n/a Feb 16 - - - - Nov 20, 17:38 94.63 0.06 - 94.57 - n/a Mar 16 - - - - Nov 20, 17:38 94.63 0.06 - 94.57 - n/a Apr 16 - - - - Nov 20, 17:38 94.63 0.06 - 94.57 - n/a May 16 - - - - Nov 20, 17:38 94.63 0.06 - 94.57 - n/a Jun 16 - - - 90.13 Nov 20, 17:38 95.79 0.06 - 95.73 - 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.