New York Mercantile Exchange
Contact UsGlossary
Search  
Light Sweet Crude Oil
FuturesFuturesNYMEX miNY FuturesOptionsNYMEX ClearPort
Market Data
Current Session Overview
Current Expanded Table
Previous Session Overview
Previous Expanded Table
Contract Detail
Description
Specifications
Margins
Termination Schedule
Request for Information
7/2/2009 Session Expanded Table
Last Open
High		 Open
Low		 High Low Most Recent Settle Change Open Interest Volume Last Updated
Aug 2009 66.44 n/a 69.22 69.74 66.26 66.73 -2.58 246916 238943 7/2/2009 5:15:00 PM
Sep 2009 67.42 n/a 70.30 70.70 67.29 67.74 -2.53 161367 69504 7/2/2009 5:12:00 PM
Oct 2009 68.20 n/a 71.06 71.35 68.20 68.65 -2.43 61628 23166 7/2/2009 5:09:00 PM
Nov 2009 69.01 n/a 71.83 72.10 69.01 69.47 -2.31 29225 10622 7/2/2009 4:53:00 PM
Dec 2009 69.69 n/a 72.57 72.64 69.69 70.16 -2.20 155464 45037 7/2/2009 5:11:00 PM
Jan 2010 70.50 n/a 71.75 71.75 70.44 70.71 -2.13 29288 6757 7/2/2009 4:06:00 PM
Feb 2010 71.05 n/a 71.15 71.25 71.05 71.14 -2.09 21480 3200 7/2/2009 3:30:00 PM
Mar 2010 71.60 n/a 71.35 71.67 71.23 71.51 -2.07 18871 2073 7/2/2009 3:55:00 PM
April 2010 71.95 n/a 72.02 72.04 71.80 71.88 -2.05 10398 1048 7/2/2009 2:53:00 PM
May 2010 n/a n/a n/a n/a n/a 72.25 -2.02 9926 899 7/2/2009 4:33:00 PM
June 2010 72.50 n/a 73.44 73.44 72.50 72.62 -1.98 46114 4395 7/2/2009 4:59:00 PM
July 2010 72.69 n/a 73.75 74.00 72.56 72.98 -1.95 37331 1357 7/2/2009 4:59:00 PM
Aug 2010 n/a n/a n/a n/a n/a 73.28 -1.92 5850 878 7/2/2009 3:40:00 PM
Sep 2010 n/a n/a n/a n/a n/a 73.56 -1.91 11945 473 7/2/2009 3:40:00 PM
Oct 2010 n/a n/a n/a n/a n/a 73.84 -1.91 5326 272 7/2/2009 2:50:56 PM
Nov 2010 74.06 n/a 74.02 74.14 74.02 74.15 -1.91 8070 325 7/2/2009 2:50:56 PM
Dec 2010 74.22 n/a 75.90 75.90 73.83 74.49 -1.91 85611 13447 7/2/2009 5:11:00 PM
Jan 2011 n/a n/a n/a n/a n/a 74.74 -1.91 8815 37 7/2/2009 2:50:56 PM
Feb 2011 n/a n/a n/a n/a n/a 74.99 -1.91 2998 n/a 7/2/2009 2:50:56 PM
Mar 2011 n/a n/a n/a n/a n/a 75.21 -1.91 4091 17 7/2/2009 2:53:00 PM
April 2011 n/a n/a n/a n/a n/a 75.43 -1.90 6181 20 7/2/2009 2:53:00 PM
May 2011 n/a n/a n/a n/a n/a 75.65 -1.89 1792 30 7/2/2009 2:53:00 PM
June 2011 n/a n/a n/a n/a n/a 75.87 -1.88 16932 53 7/2/2009 2:53:00 PM
July 2011 n/a n/a n/a n/a n/a 76.08 -1.88 1860 26 7/2/2009 2:50:56 PM
Aug 2011 n/a n/a n/a n/a n/a 76.28 -1.88 1836 20 7/2/2009 2:50:56 PM
Sep 2011 n/a n/a n/a n/a n/a 76.48 -1.87 1713 44 7/2/2009 2:50:56 PM
Oct 2011 n/a n/a n/a n/a n/a 76.68 -1.86 1343 27 7/2/2009 2:50:56 PM
Nov 2011 n/a n/a n/a n/a n/a 76.87 -1.85 1421 n/a 7/2/2009 2:50:56 PM
Dec 2011 76.57 n/a 78.17 78.17 76.57 77.05 -1.85 46171 3188 7/2/2009 4:40:00 PM
Jan 2012 n/a n/a n/a n/a n/a 77.24 -1.85 1579 n/a 7/2/2009 2:50:56 PM
Feb 2012 n/a n/a n/a n/a n/a 77.42 -1.85 1087 n/a 7/2/2009 2:50:56 PM
Mar 2012 n/a n/a n/a n/a n/a 77.58 -1.85 1845 n/a 7/2/2009 2:50:56 PM
April 2012 n/a n/a n/a n/a n/a 77.73 -1.85 1514 n/a 7/2/2009 2:50:56 PM
May 2012 n/a n/a n/a n/a n/a 77.87 -1.85 1351 n/a 7/2/2009 2:50:56 PM
June 2012 n/a n/a n/a n/a n/a 78.01 -1.85 3814 50 7/2/2009 2:50:56 PM
July 2012 n/a n/a n/a n/a n/a 78.14 -1.85 1204 n/a 7/2/2009 2:50:56 PM
Aug 2012 n/a n/a n/a n/a n/a 78.27 -1.85 1236 n/a 7/2/2009 2:50:56 PM
Sep 2012 n/a n/a n/a n/a n/a 78.39 -1.85 1105 n/a 7/2/2009 2:50:56 PM
Oct 2012 n/a n/a n/a n/a n/a 78.51 -1.85 1592 n/a 7/2/2009 2:50:56 PM
Nov 2012 n/a n/a n/a n/a n/a 78.63 -1.85 1089 n/a 7/2/2009 2:50:56 PM
Dec 2012 78.60 n/a 79.55 79.55 78.60 78.75 -1.85 45370 1475 7/2/2009 3:03:00 PM
Jan 2013 n/a n/a n/a n/a n/a 78.89 -1.85 820 n/a 7/2/2009 2:50:56 PM
Feb 2013 n/a n/a n/a n/a n/a 79.04 -1.84 407 n/a 7/2/2009 2:50:56 PM
Mar 2013 n/a n/a n/a n/a n/a 79.19 -1.83 648 n/a 7/2/2009 2:50:56 PM
April 2013 n/a n/a n/a n/a n/a 79.34 -1.82 348 n/a 7/2/2009 2:50:56 PM
May 2013 n/a n/a n/a n/a n/a 79.49 -1.81 352 n/a 7/2/2009 2:50:56 PM
June 2013 n/a n/a n/a n/a n/a 79.64 -1.81 1662 n/a 7/2/2009 2:50:56 PM
July 2013 n/a n/a n/a n/a n/a 79.79 -1.81 352 n/a 7/2/2009 2:50:56 PM
Aug 2013 n/a n/a n/a n/a n/a 79.94 -1.81 347 n/a 7/2/2009 2:50:56 PM
Sep 2013 n/a n/a n/a n/a n/a 80.10 -1.80 357 n/a 7/2/2009 2:50:56 PM
Oct 2013 n/a n/a n/a n/a n/a 80.26 -1.79 381 n/a 7/2/2009 2:50:56 PM
Nov 2013 n/a n/a n/a n/a n/a 80.42 -1.78 359 n/a 7/2/2009 2:50:56 PM
Dec 2013 n/a n/a n/a n/a n/a 80.59 -1.77 19267 326 7/2/2009 2:50:56 PM
Jan 2014 n/a n/a n/a n/a n/a 80.77 -1.76 3 n/a 7/2/2009 2:50:56 PM
Feb 2014 n/a n/a n/a n/a n/a 80.95 -1.75 3 n/a 7/2/2009 2:50:56 PM
Mar 2014 n/a n/a n/a n/a n/a 81.13 -1.74 3 n/a 7/2/2009 2:50:56 PM
April 2014 n/a n/a n/a n/a n/a 81.31 -1.73 3 n/a 7/2/2009 2:50:56 PM
May 2014 n/a n/a n/a n/a n/a 81.49 -1.72 3 n/a 7/2/2009 2:50:56 PM
June 2014 n/a n/a n/a n/a n/a 81.67 -1.71 1122 n/a 7/2/2009 2:50:56 PM
July 2014 n/a n/a n/a n/a n/a 81.85 -1.70 3 n/a 7/2/2009 2:50:56 PM
Aug 2014 n/a n/a