Charts & Quotes - TradingCharts.com, Inc.

NYMEX Crude Oil (Light)

(Price quotes for NYMEX Crude Oil (Light) delayed at least 30 minutes as per exchange requirements)

Month Click for chart	Session								Pr.Day		Options
Month Click for chart	Open	High	Low	Last	Time	Sett	Chg	Vol	Sett	OpInt	Options
Aug 08	144.27	145.29	143.76	145.29	Jul 03, 17:40	145.29	1.72	253397	143.57	279194	Call Put
Sep 08	144.82	145.86	144.30	145.86	Jul 03, 17:40	145.86	1.72	77975	144.14	152740	Call Put
Oct 08	144.50	146.12	144.50	146.12	Jul 03, 17:42	146.12	1.62	26852	144.50	86297	Call Put
Nov 08	145.90	146.31	145.90	146.31	Jul 03, 17:42	146.31	1.54	14276	144.77	60159	Call Put
Dec 08	145.10	146.50	145.05	146.50	Jul 03, 17:43	146.50	1.53	33109	144.97	184504	Call Put
Jan 09	146.68	146.68	146.68	146.68	Jul 03, 17:42	146.68	1.56	7046	145.12	32510	Call Put
Feb 09	146.79	146.79	146.79	146.79	Jul 03, 17:42	146.79	1.58	1800	145.21	15268	Call Put
Mar 09	146.81	146.81	146.81	146.81	Jul 03, 17:43	146.81	1.59	750	145.22	13521	Call Put
Apr 09	-	-	-	141.46	Jul 03, 17:43	146.68	1.58	474	145.10	9488	Call Put
May 09	-	-	-	134.84	Jul 03, 17:43	146.53	1.57	68	144.96	14589	Call Put
Jun 09	146.34	146.34	146.34	146.34	Jul 03, 17:43	146.34	1.57	2910	144.77	44624	Call Put
Jul 09	-	-	-	144.54	Jul 03, 17:43	146.10	1.56	1003	144.54	16140	Call Put
Aug 09	-	-	-	140.64	Jul 03, 17:43	145.87	1.56	99	144.31	6831	Call Put
Sep 09	145.64	145.64	145.64	145.64	Jul 03, 17:43	145.64	1.55	97	144.09	10893	Call Put
Oct 09	-	-	-	136.40	Jul 03, 17:43	145.42	1.55	339	143.87	6005	Call Put
Nov 09	-	-	-	134.99	Jul 03, 17:43	145.20	1.54	24	143.66	4792	Call Put
Dec 09	144.40	144.98	144.40	144.98	Jul 03, 17:42	144.98	1.54	9295	143.44	111577	Call Put
Jan 10	-	-	-	135.98	Jul 03, 17:43	144.75	1.56	-	143.19	10770	Call Put
Feb 10	-	-	-	135.54	Jul 03, 17:42	144.59	1.57	-	143.02	4575	Call Put
Mar 10	144.44	144.44	144.44	144.44	Jul 03, 17:42	144.44	1.58	-	142.86	6053	Call Put
Apr 10	-	-	-	125.72	Jul 03, 17:42	144.29	1.58	-	142.71	1457	Call Put
May 10	-	-	-	129.58	Jul 03, 17:42	144.15	1.59	-	142.56	2277	Call Put
Jun 10	144.01	144.01	144.01	144.01	Jul 03, 17:43	144.01	1.60	-	142.41	28500	Call Put
Jul 10	143.88	143.88	143.88	143.88	Jul 03, 17:42	143.88	1.62	-	142.26	1287	Call Put
Aug 10	-	-	-	116.58	Jul 03, 17:44	143.75	1.64	-	142.11	1050	Call Put
Sep 10	-	-	-	129.01	Jul 03, 17:44	143.62	1.66	-	141.96	3275	Call Put
Oct 10	-	-	-	129.70	Jul 03, 17:44	143.50	1.68	-	141.82	1178	Call Put
Nov 10	-	-	-	116.30	Jul 03, 17:43	143.38	1.70	-	141.68	1060	Call Put
Dec 10	142.65	143.28	142.65	143.28	Jul 03, 17:41	143.28	1.71	3864	141.57	65881	Call Put
Jan 11	-	-	-	105.93	Jul 03, 17:43	143.13	1.71	7	141.42	1178	Call Put
Feb 11	-	-	-	124.36	Jul 03, 17:43	142.98	1.71	-	141.27	821	Call Put
Mar 11	-	-	-	141.12	Jul 03, 17:43	142.83	1.71	213	141.12	506	Call Put
Apr 11	-	-	-	125.12	Jul 03, 17:44	142.69	1.71	1	140.98	673	Call Put
May 11	-	-	-	70.94	Jul 03, 17:44	142.55	1.71	1	140.84	391	Call Put
Jun 11	-	-	-	136.76	Jul 03, 17:44	142.43	1.71	88	140.72	10778	Call Put
Jul 11	-	-	-	121.48	Jul 03, 17:44	142.32	1.71	-	140.61	428	Call Put
Aug 11	-	-	-	70.91	Jul 03, 17:43	142.24	1.71	-	140.53	68	Call Put
Sep 11	-	-	-	132.57	Jul 03, 17:43	142.17	1.71	-	140.46	562	Call Put
Oct 11	-	-	-	118.94	Jul 03, 17:43	142.10	1.70	-	140.40	385	Call Put
Nov 11	-	-	-	105.52	Jul 03, 17:43	142.04	1.70	-	140.34	322	Call Put
Dec 11	141.30	141.98	141.10	141.98	Jul 03, 17:42	141.98	1.70	601	140.28	26563	Call Put
Jan 12	-	-	-	135.88	Jul 03, 17:43	141.93	1.70	-	140.23	247	Call Put
Feb 12	-	-	-	70.85	Jul 03, 17:43	141.88	1.70	-	140.18	105	Call Put
Mar 12	-	-	-	70.84	Jul 03, 17:44	141.84	1.70	9	140.14	145	Call Put
Apr 12	-	-	-	70.83	Jul 03, 17:44	141.80	1.70	-	140.10	159	Call Put
May 12	-	-	-	70.82	Jul 03, 17:44	141.77	1.71	-	140.06	206	Call Put
Jun 12	-	-	-	136.08	Jul 03, 17:44	141.74	1.71	-	140.03	3835	Call Put
Jul 12	-	-	-	70.80	Jul 03, 17:44	141.72	1.71	-	140.01	91	Call Put
Aug 12	-	-	-	70.80	Jul 03, 17:44	141.70	1.71	-	139.99	60	Call Put
Sep 12	-	-	-	70.80	Jul 03, 17:43	141.68	1.71	-	139.97	56	Call Put
Oct 12	-	-	-	70.80	Jul 03, 17:44	141.67	1.72	-	139.95	92	Call Put
Nov 12	-	-	-	78.29	Jul 03, 17:44	141.66	1.72	-	139.94	137	Call Put
Dec 12	140.70	141.66	140.70	141.66	Jul 03, 17:41	141.66	1.72	544	139.94	27616	Call Put
Jan 13	-	-	-	106.68	Jul 03, 17:40	141.65	1.72	-	139.93	561	Call Put
Jun 13	-	-	-	93.80	Jul 03, 17:43	141.62	1.69	-	139.93	183	Call Put
Oct 13	-	-	-	86.98	Jul 03, 17:42	141.65	1.65	-	140.00	129	Call Put
Nov 13	-	-	-	93.87	Jul 03, 17:42	141.66	1.64	-	140.02	107	Call Put
Dec 13	-	-	-	136.43	Jul 03, 17:43	141.67	1.63	146	140.04	9233	Call Put
Jun 14	-	-	-	94.04	Jul 03, 17:41	141.79	1.63	-	140.16	50	Call Put
Dec 14	-	-	-	136.40	Jul 03, 17:41	141.94	1.63	105	140.31	10514	Call Put
Jun 15	-	-	-	94.40	Jul 03, 17:41	142.08	1.59	-	140.49	50	Call Put
Dec 15	-	-	-	138.03	Jul 03, 17:42	142.26	1.55	76	140.71	18515	Call Put

Refresh data
Times indicate exchange local time.

TradingCharts.com, Inc Futures Market Quotes

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.