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
1/6/2009 Session Expanded Table
Last Open
High		 Open
Low		 High Low Most Recent Settle Change Open Interest Volume Last Updated
Feb 2009 48.54 n/a 48.40 50.47 47.60 48.58 -0.23 249345 331307a 1/7/2009 11:33:28 AM
Mar 2009 52.97 n/a 54.10 54.74 51.61 53.13 +0.44 190895 183802a 1/7/2009 11:33:28 AM
April 2009 55.13 n/a 56.35 56.86 53.67 55.34 +0.64 68296 35142a 1/7/2009 11:33:28 AM
May 2009 56.50 n/a 56.02 58.31 55.43 56.79 +0.72 44428 17981a 1/7/2009 11:33:28 AM
June 2009 57.70 n/a 56.42 59.66 56.20 57.83 +0.68 107661 26524a 1/7/2009 11:33:28 AM
July 2009 58.47 n/a 58.05 60.72 58.02 58.82 +0.63 43854 11032a 1/7/2009 11:33:28 AM
Aug 2009 59.88 n/a 60.20 60.48 59.61 59.68 +0.57 27892 3194a 1/7/2009 11:33:28 AM
Sep 2009 60.67 n/a 61.30 61.90 60.42 60.46 +0.51 19642 3206a 1/7/2009 11:33:28 AM
Oct 2009 61.28 n/a 61.10 61.35 61.10 61.16 +0.47 19516 2970a 1/7/2009 11:33:28 AM
Nov 2009 61.86 n/a 60.87 63.22 60.87 61.82 +0.39 15963 2570a 1/7/2009 11:33:28 AM
Dec 2009 62.48 n/a 61.90 64.09 61.30 62.47 +0.31 96966 16005a 1/7/2009 11:33:28 AM
Jan 2010 63.35 n/a 64.55 64.55 62.94 63.09 +0.22 18831 1487a 1/7/2009 11:33:28 AM