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
1/7/2009 Session Expanded Table
Last Open
High		 Open
Low		 High Low Most Recent Settle Change Open Interest Estimated Volume Last Updated
Feb 2009 45.32 n/a 48.41 49.09 44.38 48.58 -3.26 249345 187734 1/7/2009 12:23:01 PM
Mar 2009 50.05 n/a 52.80 53.44 49.08 53.13 -3.08 190895 83562 1/7/2009 12:23:01 PM
April 2009 52.67 n/a 55.12 55.58 51.70 55.34 -2.67 68296 34540 1/7/2009 12:23:01 PM
May 2009 54.35 n/a 56.47 56.93 53.30 56.79 -2.44 44428 16348 1/7/2009 12:23:01 PM
June 2009 55.43 n/a 57.90 57.95 54.40 57.83 -2.40 107661 18063 1/7/2009 12:23:01 PM
July 2009 56.47 n/a 59.10 59.10 55.37 58.82 -2.35 43854 6463 1/7/2009 12:23:01 PM
Aug 2009 57.35 n/a 59.82 60.00 56.65 59.68 -2.33 27892 2075 1/7/2009 12:22:00 PM
Sep 2009 58.20 n/a 59.15 59.15 57.36 60.46 -2.26 19642 1401 1/7/2009 12:22:00 PM
Oct 2009 58.75 n/a 58.94 59.11 58.35 61.16 -2.41 19516 1224 1/7/2009 12:18:00 PM
Nov 2009 59.35 n/a 59.24 59.50 59.24 61.82 -2.47 15963 1909 1/7/2009 12:12:00 PM
Dec 2009 60.25 n/a 62.20 62.50 59.20 62.47 -2.22 96966 8779 1/7/2009 12:23:00 PM
Jan 2010 60.72 n/a 60.01 60.76 60.01 63.09 -2.37 18831 1019 1/7/2009 12:19:00 PM