Commodity Futures Price Quotes For

NYMEX Light Crude Oil (Pit)

(Price quotes for NYMEX Light Crude Oil (Pit) delayed at least 10 minutes as per exchange requirements)
Click here for current electronic session quotes.

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 77.50 78.70 77.40 77.40 Nov 06, 18:26 77.43 -2.19 257603 79.62 306296 Call Put  Jan 10 78.09 78.09 78.09 80.28 Nov 06, 18:23 78.09 -2.19 61332 80.28 179385 Call Put  Feb 10 78.75 78.75 78.75 80.93 Nov 06, 18:25 78.75 -2.18 19941 80.93 73525 Call Put  Mar 10 79.39 79.39 79.39 81.55 Nov 06, 18:26 79.39 -2.16 16781 81.55 58085 Call Put  Apr 10 79.99 79.99 79.99 82.12 Nov 06, 18:25 79.99 -2.13 8434 82.12 21959 Call Put  May 10 80.54 80.54 80.54 82.64 Nov 06, 18:25 80.54 -2.10 6593 82.64 21608 Call Put  Jun 10 81.00 81.00 81.00 83.07 Nov 06, 18:27 81.00 -2.07 12623 83.07 92729 Call Put  Jul 10 - - - 84.21 Nov 06, 18:26 81.36 -2.04 2365 83.40 29038 Call Put  Aug 10 - - - 84.51 Nov 06, 18:27 81.69 -2.02 1986 83.71 12082 Call Put  Sep 10 - - - 84.04 Nov 06, 18:26 82.02 -2.02 2587 84.04 24004 Call Put  Oct 10 - - - 84.40 Nov 06, 18:26 82.36 -2.01 1601 84.37 15032 Call Put  Nov 10 - - - 84.25 Nov 06, 18:22 82.72 -2.00 1307 84.72 15977 Call Put  Dec 10 83.08 83.08 83.08 85.07 Nov 06, 18:24 83.08 -1.99 14712 85.07 109939 Call Put  Jan 11 - - - 84.83 Nov 06, 18:22 83.30 -1.97 324 85.27 14772 Call Put  Feb 11 - - - 85.50 Nov 06, 18:21 83.51 -1.95 24 85.46 7201 Call Put  Mar 11 - - - 86.43 Nov 06, 18:21 83.71 -1.94 4 85.65 5530 Call Put  Apr 11 - - - 85.40 Nov 06, 18:24 83.89 -1.94 - 85.83 5666 Call Put  May 11 - - - 83.61 Nov 06, 18:24 84.07 -1.94 - 86.01 2732 Call Put  Jun 11 - - - 87.00 Nov 06, 18:23 84.26 -1.93 132 86.19 18976 Call Put  Jul 11 - - - 83.98 Nov 06, 18:23 84.43 -1.92 10 86.35 2311 Call Put  Aug 11 - - - 85.47 Nov 06, 18:25 84.61 -1.91 - 86.52 2495 Call Put  Sep 11 - - - 86.47 Nov 06, 18:26 84.80 -1.89 - 86.69 3554 Call Put  Oct 11 - - - 77.02 Nov 06, 18:24 84.98 -1.88 - 86.86 1688 Call Put  Nov 11 - - - 86.81 Nov 06, 18:25 85.16 -1.87 - 87.03 1785 Call Put  Dec 11 85.35 85.35 85.35 87.21 Nov 06, 18:25 85.35 -1.86 2174 87.21 43108 Call Put  Jan 12 - - - 87.69 Nov 06, 18:24 85.49 -1.86 - 87.35 2151 Call Put  Feb 12 - - - 74.73 Nov 06, 18:25 85.62 -1.86 - 87.48 1430 Call Put  Mar 12 - - - 87.61 Nov 06, 18:26 85.75 -1.86 10 87.61 2117 Call Put  Apr 12 - - - 87.73 Nov 06, 18:24 85.88 -1.85 7 87.73 1630 Call Put  May 12 - - - 87.85 Nov 06, 18:27 86.01 -1.84 5 87.85 1257 Call Put  Jun 12 - - - 87.97 Nov 06, 18:25 86.14 -1.83 8 87.97 5722 Call Put  Jul 12 - - - 69.01 Nov 06, 18:27 86.27 -1.82 - 88.09 1327 Call Put  Aug 12 - - - 64.84 Nov 06, 18:26 86.40 -1.81 - 88.21 1358 Call Put  Sep 12 - - - 89.20 Nov 06, 18:21 86.53 -1.80 - 88.33 1414 Call Put  Oct 12 - - - 89.33 Nov 06, 18:27 86.66 -1.80 - 88.46 1902 Call Put  Nov 12 - - - 84.50 Nov 06, 18:21 86.79 -1.80 - 88.59 1387 Call Put  Dec 12 86.92 86.92 86.92 89.59 Nov 06, 18:28 86.92 -1.80 446 88.72 52260 Call Put  Jan 13 - - - 84.79 Nov 06, 18:27 87.05 -1.79 - 88.84 1150 Call Put  Mar 13 - - - 87.64 Nov 06, 18:23 87.31 -1.78 - 89.09 674 Call Put  Jun 13 - - - 64.72 Nov 06, 18:27 87.70 -1.78 196 89.48 1904 Call Put  Oct 13 - - - 86.98 Nov 06, 18:24 88.22 -1.78 - 90.00 381 Call Put  Nov 13 - - - 86.08 Nov 06, 18:23 88.36 -1.77 - 90.13 359 Call Put  Dec 13 - - - 89.56 Nov 06, 18:27 88.50 -1.77 201 90.27 20626 Call Put  Jun 14 - - - 79.16 Nov 06, 18:22 89.37 -1.74 - 91.11 1091 Call Put  Jul 14 - - - 82.89 Nov 06, 18:27 89.52 -1.73 - 91.25 3 Call Put  Dec 14 90.27 90.27 90.27 91.45 Nov 06, 18:21 90.27 -1.72 42 91.99 13328 Call Put  Jun 15 - - - 94.40 Nov 06, 18:23 91.28 -1.68 - 92.96 28 Call Put  Dec 15 - - - 93.74 Nov 06, 18:26 92.29 -1.64 39 93.93 18406 Call Put  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.