Commodity Futures Price Quotes For

NYMEX Light Crude Oil

(Price quotes for NYMEX Light Crude Oil delayed at least 10 minutes as per exchange requirements)
Click here for current pit 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 Jan 10 77.80 79.92 77.71 79.56 Nov 23, 11:25 - 2.09 263044 77.47 327198 Call Put  Feb 10 78.56 80.77 78.56 80.46 Nov 23, 11:25 - 2.16 46965 78.30 90333 Call Put  Mar 10 79.63 81.53 79.47 81.32 Nov 23, 11:25 - 2.21 20095 79.11 79483 Call Put  Apr 10 80.66 82.17 80.66 81.69 Nov 23, 11:25 - 1.84 7498 79.85 24864 Call Put  May 10 81.51 82.61 81.51 82.61 Nov 23, 11:25 - 2.07 5148 80.54 26612 Call Put  Jun 10 81.87 83.51 81.76 83.23 Nov 23, 11:25 - 2.09 11690 81.14 104444 Call Put  Jul 10 83.01 83.63 83.01 83.63 Nov 23, 11:25 - 2.00 3023 81.63 29148 Call Put  Aug 10 - - - 82.15 * Nov 23, 11:25 - - 3406 82.09 14006 Call Put  Sep 10 - - - 82.53 * Nov 23, 11:25 - - 2542 82.52 25375 Call Put  Oct 10 - - - 82.96 * Nov 23, 11:25 - - 834 82.96 15587 Call Put  Nov 10 - - - 85.55 * Nov 23, 11:25 - - 1168 83.45 15137 Call Put  Dec 10 84.39 86.23 84.30 85.81 Nov 23, 11:25 - 1.87 11927 83.94 119021 Call Put  Jan 11 - - - 84.25 * Nov 23, 11:13 - - 1604 84.26 16635 Call Put  Feb 11 - - - 84.54 * Nov 23, 11:13 - - 992 84.55 8315 Call Put  Mar 11 - - - 84.86 * Nov 23, 09:00 - - 737 84.86 6070 Call Put  Apr 11 - - - 85.17 * Nov 23, 09:41 - - 409 85.16 7024 Call Put  May 11 - - - 85.46 * Nov 23, 11:14 - - 143 85.42 2713 Call Put  Jun 11 87.17 87.20 87.05 87.10 Nov 23, 11:25 - 1.45 155 85.65 19511 Call Put  Jul 11 - - - 80.00 * Nov 23, 09:11 - - - 85.88 2287 Call Put  Aug 11 - - - 74.20 * Nov 20, 17:41 - - - 86.10 2638 Call Put  Sep 11 - - - 78.00 * Nov 20, 17:41 - - - 86.32 3490 Call Put  Oct 11 - - - 82.00 * Nov 20, 17:41 - - - 86.54 1950 Call Put  Nov 11 - - - 82.00 * Nov 20, 17:41 - - - 86.77 1959 Call Put  Dec 11 87.97 88.97 87.96 88.50 Nov 23, 11:25 - 1.50 2724 87.00 47538 Call Put  Jan 12 - - - 81.00 * Nov 20, 17:41 - - - 87.16 2295 Call Put  Feb 12 - - - 81.00 * Nov 20, 17:41 - - - 87.32 1578 Call Put  Mar 12 - - - 81.00 * Nov 20, 17:41 - - - 87.48 2118 Call Put  Apr 12 - - - 81.00 * Nov 20, 17:41 - - - 87.64 1628 Call Put  May 12 - - - 81.00 * Nov 20, 17:41 - - - 87.80 1252 Call Put  Jun 12 89.05 89.10 89.05 89.10 Nov 23, 11:25 - 1.15 16 87.95 5729 Call Put  Jul 12 - - - 81.00 * Nov 20, 17:41 - - - 88.10 1322 Call Put  Aug 12 - - - 81.00 * Nov 20, 17:41 - - - 88.25 1353 Call Put  Sep 12 - - - 80.50 * Nov 20, 17:41 - - - 88.40 1409 Call Put  Oct 12 - - - 80.00 * Nov 20, 17:41 - - - 88.55 1882 Call Put  Nov 12 - - - 80.00 * Nov 20, 17:41 - - - 88.70 1367 Call Put  Dec 12 90.00 90.62 89.84 90.14 Nov 23, 11:25 - 1.29 1295 88.85 54386 Call Put  Jan 13 - - - 79.96 * Nov 20, 17:41 - - - 88.99 1150 Call Put  Feb 13 - - - 64.36 * Nov 20, 17:41 - - - 89.13 733 Call Put  Mar 13 - - - 87.20 * Nov 20, 17:41 - - - 89.28 674 Call Put  Apr 13 - - - 89.30 * Nov 20, 17:41 - - - 89.43 454 Call Put  May 13 - - - 64.96 * Nov 20, 17:41 - - - 89.58 458 Call Put  Jun 13 - - - 73.50 * Nov 20, 17:41 - - - 89.73 1903 Call Put  Jul 13 - - - 65.35 * Nov 20, 17:41 - - - 89.88 505 Call Put  Aug 13 - - - 65.54 * Nov 20, 17:41 - - - 90.03 497 Call Put  Sep 13 - - - 65.74 * Nov 20, 17:41 - - - 90.18 507 Call Put  Oct 13 - - - 65.94 * Nov 20, 17:41 - - - 90.33 531 Call Put  Nov 13 - - - 66.14 * Nov 20, 17:41 - - - 90.48 509 Call Put  Dec 13 92.03 92.33 91.61 91.61 Nov 23, 11:25 - 0.98 482 90.63 22793 Call Put  Jan 14 - - - 81.67 * Nov 20, 17:41 - - - 90.79 153 Call Put  Feb 14 - - - 66.74 * Nov 20, 17:41 - - - 90.95 153 Call Put  Mar 14 - - - 82.08 * Nov 20, 17:41 - - - 91.11 3 Call Put  Apr 14 - - - 67.14 * Nov 20, 17:41 - - - 91.27 3 Call Put  May 14 - - - 91.34 * Nov 20, 17:41 - - - 91.43 4 Call Put  Jun 14 - - - 91.59 * Nov 20, 17:41 - - - 91.59 1091 Call Put  Jul 14 - - - 67.71 * Nov 20, 17:41 - - - 91.75 3 Call Put  Aug 14 - - - 90.50 * Nov 20, 17:41 - - - 91.91 3 Call Put  Sep 14 - - - 68.09 * Nov 20, 17:41 - - - 92.07 3 Call Put  Oct 14 - - - 92.76 * Nov 20, 17:41 - - - 92.24 3 Call Put  Nov 14 - - - 89.50 * Nov 20, 17:41 - - - 92.41 3 Call Put  Dec 14 - - - 92.38 * Nov 23, 11:25 - - 181 92.58 13478 Call Put  Jun 15 - - - 93.54 * Nov 20, 17:41 - - - 93.60 28 Call Put  Dec 15 96.25 96.29 95.60 95.80 Nov 23, 11:25 - 1.17 10 94.63 18281 Call Put  Click here to refresh data Times indicate exchange local time. * An asterisk beside the last price indicates that the price is from a previous session

 

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.