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 Dec 09 - - - 88.38 Nov 06, 18:25 77.43 -2.19 - 79.62 30839 n/a Jan 10 - - - 88.27 Nov 06, 18:21 78.09 -2.19 - 80.28 2519 n/a Feb 10 - - - 88.18 Nov 06, 18:22 78.75 -2.18 - 80.93 313 n/a Mar 10 - - - 88.09 Nov 06, 18:26 79.39 -2.16 - 81.55 8373 n/a Apr 10 - - - 88.00 Nov 06, 18:27 79.99 -2.13 - 82.12 1168 n/a May 10 - - - 87.91 Nov 06, 18:27 80.54 -2.10 - 82.64 291 n/a Jun 10 - - - 87.82 Nov 06, 18:27 81.00 -2.07 - 83.07 10917 n/a Jul 10 - - - 87.75 Nov 06, 18:24 81.36 -2.04 - 83.40 1231 n/a Aug 10 - - - 87.71 Nov 06, 18:25 81.69 -2.02 - 83.71 271 n/a Sep 10 - - - 87.67 Nov 06, 18:25 82.02 -2.02 - 84.04 1648 n/a Oct 10 - - - 87.64 Nov 06, 18:26 82.36 -2.01 - 84.37 290 n/a Nov 10 - - - 87.62 Nov 06, 18:25 82.72 -2.00 - 84.72 40 n/a Dec 10 - - - 87.61 Nov 06, 18:26 83.08 -1.99 - 85.07 36561 n/a Jan 11 - - - 87.60 Nov 06, 18:23 83.30 -1.97 - 85.27 45 n/a Feb 11 - - - 87.59 Nov 06, 18:23 83.51 -1.95 - 85.46 45 n/a Mar 11 - - - 87.58 Nov 06, 18:23 83.71 -1.94 - 85.65 45 n/a Apr 11 - - - 87.57 Nov 06, 18:24 83.89 -1.94 - 85.83 304 n/a May 11 - - - 87.57 Nov 06, 18:21 84.07 -1.94 - 86.01 45 n/a Jun 11 - - - 87.57 Nov 06, 18:21 84.26 -1.93 - 86.19 10920 n/a Jul 11 - - - 87.57 Nov 06, 18:22 84.43 -1.92 - 86.35 45 n/a Aug 11 - - - 87.57 Nov 06, 18:26 84.61 -1.91 - 86.52 53 n/a Sep 11 - - - 87.58 Nov 06, 18:27 84.80 -1.89 - 86.69 45 n/a Oct 11 - - - 87.59 Nov 06, 18:27 84.98 -1.88 - 86.86 45 n/a Nov 11 - - - 87.60 Nov 06, 18:27 85.16 -1.87 - 87.03 45 n/a Dec 11 - - - 87.61 Nov 06, 18:24 85.35 -1.86 - 87.21 17300 n/a Jan 12 - - - 87.61 Nov 06, 18:22 85.49 -1.86 - 87.35 45 n/a Feb 12 - - - 87.61 Nov 06, 18:22 85.62 -1.86 - 87.48 45 n/a Mar 12 - - - 87.61 Nov 06, 18:23 85.75 -1.86 - 87.61 45 n/a Apr 12 - - - 87.63 Nov 06, 18:23 85.88 -1.85 - 87.73 54 n/a May 12 - - - 87.65 Nov 06, 18:24 86.01 -1.84 - 87.85 45 n/a Jun 12 - - - 87.67 Nov 06, 18:24 86.14 -1.83 - 87.97 370 n/a Jul 12 - - - 87.69 Nov 06, 18:24 86.27 -1.82 - 88.09 45 n/a Aug 12 - - - 87.71 Nov 06, 18:25 86.40 -1.81 - 88.21 45 n/a Sep 12 - - - 87.73 Nov 06, 18:25 86.53 -1.80 - 88.33 45 n/a Oct 12 - - - 87.75 Nov 06, 18:26 86.66 -1.80 - 88.46 45 n/a Nov 12 - - - 87.77 Nov 06, 18:26 86.79 -1.80 - 88.59 45 n/a Dec 12 - - - 87.80 Nov 06, 18:26 86.92 -1.80 - 88.72 20400 n/a Jan 13 - - - 87.83 Nov 06, 18:25 87.05 -1.79 - 88.84 45 n/a Feb 13 - - - 87.86 Nov 06, 18:25 87.18 -1.78 - 88.96 45 n/a Mar 13 - - - 87.89 Nov 06, 18:26 87.31 -1.78 - 89.09 45 n/a Apr 13 - - - 87.93 Nov 06, 18:24 87.44 -1.78 - 89.22 45 n/a May 13 - - - 87.97 Nov 06, 18:24 87.57 -1.78 - 89.35 45 n/a Jun 13 - - - 88.01 Nov 06, 18:24 87.70 -1.78 - 89.48 45 n/a Jul 13 - - - 88.05 Nov 06, 18:26 87.83 -1.78 - 89.61 45 n/a Aug 13 - - - 88.09 Nov 06, 18:24 87.96 -1.78 - 89.74 45 n/a Sep 13 - - - 88.13 Nov 06, 18:24 88.09 -1.78 - 89.87 45 n/a Oct 13 - - - 88.18 Nov 06, 18:23 88.22 -1.78 - 90.00 45 n/a Nov 13 - - - 88.23 Nov 06, 18:25 88.36 -1.77 - 90.13 45 n/a Dec 13 - - - 88.28 Nov 06, 18:23 88.50 -1.77 - 90.27 3224 n/a Jan 14 - - - - Nov 06, 18:23 88.64 -1.77 - 90.41 45 n/a Feb 14 - - - - Nov 06, 18:22 88.78 -1.77 - 90.55 45 n/a Mar 14 - - - - Nov 06, 18:24 88.92 -1.77 - 90.69 500 n/a Apr 14 - - - - Nov 06, 18:22 89.07 -1.76 - 90.83 45 n/a May 14 - - - - Nov 06, 18:22 89.22 -1.75 - 90.97 45 n/a Jun 14 - - - 88.60 Nov 06, 18:21 89.37 -1.74 - 91.11 45 n/a Jul 14 - - - - Nov 06, 18:23 89.52 -1.73 - 91.25 45 n/a Aug 14 - - - - Nov 06, 18:21 89.67 -1.72 - 91.39 45 n/a Sep 14 - - - - Nov 06, 18:21 89.82 -1.72 - 91.54 45 n/a Oct 14 - - - - Nov 06, 18:27 89.97 -1.72 - 91.69 45 n/a Nov 14 - - - - Nov 06, 18:22 90.12 -1.72 - 91.84 45 n/a Dec 14 - - - 88.94 Nov 06, 18:27 90.27 -1.72 - 91.99 2112 n/a Jan 15 - - - - Nov 06, 18:27 90.27 -1.72 - 91.99 45 n/a Feb 15 - - - - Nov 06, 18:26 90.27 -1.72 - 91.99 45 n/a Mar 15 - - - - Nov 06, 18:21 90.27 -1.72 - 91.99 45 n/a Apr 15 - - - - Nov 06, 18:26 90.27 -1.72 - 91.99 45 n/a May 15 - - - - Nov 06, 18:26 90.27 -1.72 - 91.99 45 n/a Jun 15 - - - 89.30 Nov 06, 18:26 91.28 -1.68 - 92.96 45 n/a Jul 15 - - - - Nov 06, 18:27 91.28 -1.68 - 92.96 45 n/a Aug 15 - - - - Nov 06, 18:25 91.28 -1.68 - 92.96 45 n/a Sep 15 - - - - Nov 06, 18:25 91.28 -1.68 - 92.96 45 n/a Oct 15 - - - - Nov 06, 18:25 91.28 -1.68 - 92.96 45 n/a Nov 15 - - - - Nov 06, 18:26 91.28 -1.68 - 92.96 45 n/a Dec 15 - - - 89.71 Nov 06, 18:27 92.29 -1.64 - 93.93 4252 n/a Jan 16 - - - - Nov 06, 18:23 92.29 -1.64 - 93.93 - n/a Feb 16 - - - - Nov 06, 18:24 92.29 -1.64 - 93.93 - n/a Mar 16 - - - - Nov 06, 18:23 92.29 -1.64 - 93.93 - n/a Apr 16 - - - - Nov 06, 18:27 92.29 -1.64 - 93.93 - n/a May 16 - - - - Nov 06, 18:22 92.29 -1.64 - 93.93 - n/a Jun 16 - - - 90.13 Nov 06, 18:26 93.41 -1.62 - 95.03 - 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.