Commodity Futures Price Quotes For
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 | ||||||||||
| Open | High | Low | Last | Time | Sett | Chg | Vol | Sett | OpInt | ||||
| Jun 08 | 124.25 | 124.60 | 124.00 | 124.00 | May 13, 09:27 | | -0.23 | 347942 | 124.23 | Call Put | | |||
| Jul 08 | 124.05 | 124.05 | 123.98 | 123.98 | May 13, 09:50 | | -0.12 | 177516 | 124.10 | Call Put | | |||
| Aug 08 | | 123.86 * | May 12, 18:10 | 49869 | 123.86 | Call Put | | |||||||
| Sep 08 | | 123.61 * | May 12, 18:09 | 27193 | 123.61 | Call Put | | |||||||
| Oct 08 | | 123.35 * | May 12, 18:12 | 10299 | 123.35 | Call Put | | |||||||
| Nov 08 | | 123.08 * | May 12, 18:13 | 123.08 | Call Put | | ||||||||
| Dec 08 | | 122.80 * | May 12, 18:14 | 36676 | 122.80 | Call Put | | |||||||
| Jan 09 | | 122.48 * | May 12, 18:13 | 1414 | 122.48 | Call Put | | |||||||
| Feb 09 | 121.70 | 121.70 | 121.70 | 121.70 * | May 12, 18:13 | | 122.15 | Call Put | | |||||
| Mar 09 | | 121.82 * | May 12, 18:10 | 121.82 | Call Put | | ||||||||
| Apr 09 | | 121.52 * | May 12, 18:10 | 121.52 | Call Put | | ||||||||
| May 09 | | 122.78 * | May 12, 18:09 | 121.23 | Call Put | | ||||||||
| Jun 09 | | 122.50 * | May 12, 18:09 | 120.96 | Call Put | | ||||||||
| Jul 09 | | 122.22 * | May 12, 18:09 | 120.69 | Call Put | | ||||||||
| Aug 09 | | 115.24 * | May 12, 18:09 | 120.45 | Call Put | | ||||||||
| Sep 09 | | 118.55 * | May 12, 18:09 | 120.24 | Call Put | | ||||||||
| Oct 09 | | 120.07 * | May 12, 18:10 | 120.07 | Call Put | | ||||||||
| Nov 09 | | 121.40 * | May 12, 18:09 | 119.91 | Call Put | | ||||||||
| Dec 09 | 119.75 | 119.75 | 119.75 | 119.75 | May 13, 09:06 | | -0.01 | 12833 | 119.76 | Call Put | | |||
| Jan 10 | | 117.75 * | May 12, 18:09 | 119.53 | Call Put | | ||||||||
| Feb 10 | | 117.54 * | May 12, 18:14 | 119.34 | Call Put | | ||||||||
| Mar 10 | | 117.35 * | May 12, 18:14 | 119.17 | Call Put | | ||||||||
| Apr 10 | | 117.17 * | May 12, 18:14 | 119.01 | Call Put | | ||||||||
| May 10 | | 117.00 * | May 12, 18:14 | 118.87 | Call Put | | ||||||||
| Jun 10 | | 118.76 * | May 12, 18:14 | 118.76 | Call Put | | ||||||||
| Jul 10 | | 116.71 * | May 12, 18:14 | 118.65 | Call Put | | ||||||||
| Aug 10 | | 116.58 * | May 12, 18:11 | 118.55 | Call Put | | ||||||||
| Sep 10 | | 116.46 * | May 12, 18:11 | 118.45 | Call Put | | ||||||||
| Oct 10 | | 116.37 * | May 12, 18:11 | 118.37 | Call Put | | ||||||||
| Nov 10 | | 116.30 * | May 12, 18:10 | 118.31 | Call Put | | ||||||||
| Dec 10 | | 118.27 * | May 12, 18:12 | 6974 | 118.27 | Call Put | | |||||||
| Jan 11 | | 105.93 * | May 12, 18:10 | 118.19 | Call Put | | ||||||||
| Feb 11 | | 107.69 * | May 12, 18:10 | 118.12 | Call Put | | ||||||||
| Mar 11 | | 99.17 * | May 12, 18:10 | 118.05 | Call Put | | ||||||||
| Apr 11 | | 99.10 * | May 12, 18:11 | 117.99 | Call Put | | ||||||||
| May 11 | | 70.94 * | May 12, 18:11 | 117.93 | Call Put | | ||||||||
| Jun 11 | | 119.08 * | May 12, 18:11 | 117.88 | Call Put | | ||||||||
| Jul 11 | | 70.92 * | May 12, 18:11 | 117.84 | Call Put | | ||||||||
| Aug 11 | | 70.91 * | May 12, 18:10 | 117.81 | Call Put | | ||||||||
| Sep 11 | | 70.90 * | May 12, 18:10 | 117.79 | Call Put | | ||||||||
| Oct 11 | | 118.94 * | May 12, 18:10 | 117.78 | Call Put | | ||||||||
| Nov 11 | | 105.52 * | May 12, 18:10 | 117.77 | Call Put | | ||||||||
| Dec 11 | | 117.79 * | May 12, 18:14 | 117.79 | Call Put | | ||||||||
| Jan 12 | | 105.54 * | May 12, 18:10 | 117.78 | Call Put | | ||||||||
| Feb 12 | | 70.85 * | May 12, 18:10 | 117.77 | Call Put | | ||||||||
| Mar 12 | | 70.84 * | May 12, 18:11 | 117.76 | Call Put | | ||||||||
| Apr 12 | | 70.83 * | May 12, 18:11 | 117.75 | Call Put | | ||||||||
| May 12 | | 70.82 * | May 12, 18:11 | 117.74 | Call Put | | ||||||||
| Jun 12 | | 117.73 * | May 12, 18:11 | 117.73 | Call Put | | ||||||||
| Jul 12 | | 70.80 * | May 12, 18:11 | 117.73 | Call Put | | ||||||||
| Aug 12 | | 70.80 * | May 12, 18:11 | 117.73 | Call Put | | ||||||||
| Sep 12 | | 70.80 * | May 12, 18:10 | 117.73 | Call Put | | ||||||||
| Oct 12 | | 70.80 * | May 12, 18:11 | 117.73 | Call Put | | ||||||||
| Nov 12 | | 78.29 * | May 12, 18:12 | 117.74 | Call Put | | ||||||||
| Dec 12 | | 117.75 * | May 12, 18:11 | 117.75 | Call Put | | ||||||||
| Jan 13 | | 106.68 * | May 12, 18:10 | 117.75 | Call Put | | ||||||||
| Jun 13 | | 93.80 * | May 12, 18:14 | 117.83 | Call Put | | ||||||||
| Oct 13 | | 86.98 * | May 12, 18:13 | 117.91 | Call Put | | ||||||||
| Nov 13 | | 93.87 * | May 12, 18:13 | 117.94 | Call Put | | ||||||||
| Dec 13 | | 119.04 * | May 12, 18:14 | 117.97 | Call Put | | ||||||||
| Jun 14 | | 94.04 * | May 12, 18:12 | 118.16 | Call Put | | ||||||||
| Dec 14 | | 118.37 * | May 12, 18:12 | 118.37 | Call Put | | ||||||||
| Jun 15 | | 94.40 * | May 12, 18:12 | 118.61 | Call Put | | ||||||||
| Dec 15 | | 118.88 * | May 12, 18:14 | 118.88 | Call Put | | ||||||||
Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session
 |
 |
 |
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.