New York Mercantile Exchange
Contact UsGlossary
Search  
Brent Crude Oil - Financial Contract
Financial ContractOptionsNYMEX ClearPort
Market Data
Current Session Overview
Current Expanded Table
Previous Session Overview
Previous Expanded Table
Contract Detail
Description
Specifications
Margins
Termination Schedule
Terms & Conditions
Settlements
7/4/2009 Session Expanded Table
Last Open
High		 Open
Low		 High Low Most Recent Settle Change Open Interest Estimated Volume Last Updated
Aug 2009 n/a n/a n/a n/a n/a 66.65 0 5696 n/a 7/2/2009 4:17:31 PM
Sep 2009 n/a n/a n/a n/a n/a 67.20 0 2204 n/a 7/2/2009 4:17:31 PM
Oct 2009 n/a n/a n/a n/a n/a 67.90 0 1250 n/a 7/2/2009 4:17:31 PM
Nov 2009 n/a n/a n/a n/a n/a 68.70 0 54 n/a 7/2/2009 4:17:31 PM
Dec 2009 n/a n/a n/a n/a n/a 69.41 0 13208 n/a 7/2/2009 4:17:31 PM
Jan 2010 n/a n/a n/a n/a n/a 70.00 0 940 n/a 7/2/2009 4:17:31 PM
Feb 2010 n/a n/a n/a n/a n/a 70.54 0 n/a n/a 7/2/2009 4:17:31 PM
Mar 2010 n/a n/a n/a n/a n/a 71.03 0 500 n/a 7/2/2009 4:17:31 PM
April 2010 n/a n/a n/a n/a n/a 71.50 0 180 n/a 7/2/2009 4:17:31 PM
May 2010 n/a n/a n/a n/a n/a 71.93 0 n/a n/a 7/2/2009 4:17:31 PM
June 2010 n/a n/a n/a n/a n/a 72.33 0 1400 n/a 7/2/2009 4:17:31 PM
July 2010 n/a n/a n/a n/a n/a 72.72 0 200 n/a 7/2/2009 4:17:31 PM
Aug 2010 n/a n/a n/a n/a n/a 73.06 0 n/a n/a 7/2/2009 4:17:31 PM
Sep 2010 n/a n/a n/a n/a n/a 73.38 0 n/a n/a 7/2/2009 4:17:31 PM
Oct 2010 n/a n/a n/a n/a n/a 73.70 0 n/a n/a 7/2/2009 4:17:31 PM
Nov 2010 n/a n/a n/a n/a n/a 74.02 0 n/a n/a 7/2/2009 4:17:31 PM
Dec 2010 n/a n/a n/a n/a n/a 74.34 0 10581 n/a 7/2/2009 4:17:31 PM
Jan 2011 n/a n/a n/a n/a n/a 74.69 0 n/a n/a 7/2/2009 4:17:31 PM
Feb 2011 n/a n/a n/a n/a n/a 75.02 0 n/a n/a 7/2/2009 4:17:31 PM
Mar 2011 n/a n/a n/a n/a n/a 75.34 0 n/a n/a 7/2/2009 4:17:31 PM
April 2011 n/a n/a n/a n/a n/a 75.65 0 n/a n/a 7/2/2009 4:17:31 PM
May 2011 n/a n/a n/a n/a n/a 75.87 0 n/a n/a 7/2/2009 4:17:31 PM
June 2011 n/a n/a n/a n/a n/a 76.08 0 62 n/a 7/2/2009 4:17:31 PM
July 2011 n/a n/a n/a n/a n/a 76.30 0 n/a n/a 7/2/2009 4:17:31 PM
Aug 2011 n/a n/a n/a n/a n/a 76.51 0 n/a n/a 7/2/2009 4:17:31 PM
Sep 2011 n/a n/a n/a n/a n/a 76.72 0 n/a n/a 7/2/2009 4:17:31 PM
Oct 2011 n/a n/a n/a n/a n/a 76.93 0 n/a n/a 7/2/2009 4:17:31 PM
Nov 2011 n/a n/a n/a n/a n/a 77.13 0 n/a n/a 7/2/2009 4:17:31 PM
Dec 2011 n/a n/a n/a n/a n/a 77.32 0 2783 n/a 7/2/2009 4:17:31 PM
Jan 2012 n/a n/a n/a n/a n/a 77.50 0 n/a n/a 7/2/2009 4:17:31 PM
Feb 2012 n/a n/a n/a n/a n/a 77.67 0 n/a n/a 7/2/2009 4:17:31 PM
Mar 2012 n/a n/a n/a n/a n/a 77.82 0 n/a n/a 7/2/2009 4:17:31 PM
April 2012 n/a n/a n/a n/a n/a 77.96 0 100 n/a 7/2/2009 4:17:31 PM
May 2012 n/a n/a n/a n/a n/a 78.10 0 n/a n/a 7/2/2009 4:17:31 PM
June 2012 n/a n/a n/a n/a n/a 78.23 0 50 n/a 7/2/2009 4:17:31 PM
July 2012 n/a n/a n/a n/a n/a 78.36 0 n/a n/a 7/2/2009 4:17:31 PM
Aug 2012 n/a n/a n/a n/a n/a 78.49 0 n/a n/a 7/2/2009 4:17:31 PM
Sep 2012 n/a n/a n/a n/a n/a 78.63 0 n/a n/a 7/2/2009 4:17:31 PM
Oct 2012 n/a n/a n/a n/a n/a 78.77 0 n/a n/a 7/2/2009 4:17:31 PM
Nov 2012 n/a n/a n/a n/a n/a 78.91 0 n/a n/a 7/2/2009 4:17:31 PM
Dec 2012 n/a n/a n/a n/a n/a 79.05 0 3750 n/a 7/2/2009 4:17:31 PM
Jan 2013 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
Feb 2013 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
Mar 2013 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
April 2013 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
May 2013 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
June 2013 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
July 2013 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
Aug 2013 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
Sep 2013 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
Oct 2013 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
Nov 2013 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
Dec 2013 n/a n/a n/a n/a n/a 80.73 0 95 n/a 7/2/2009 4:17:31 PM
Jan 2014 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
Feb 2014 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
Mar 2014 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
April 2014 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
May 2014 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
June 2014 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a
July 2014 n/a n/a n/a n/a n/a n/a 0 n/a n/a n/a