S&P 500
2425.55
-4.46 -0.18%
Dow Indu
21674.51
-76.22 -0.35%
Nasdaq
6217.97
-3.94 -0.06%
Crude Oil
48.66
0.00 0.00%
Gold
1285.980
+0.540 +0.04%
Euro
1.175745
+0.000005 0.00%
US Dollar
93.449
-0.022 -0.02%
Weak

CRUDE OIL FINANCIAL (NYMEX:WS)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL FINANCIAL (WS)
MarketContractOpenHighLowLastChangePctTime
WS.U17.ESep 2017 (E)48.5148.5148.5148.51+1.42+2.93%set 14:32
WS.V17.EOct 2017 (E)48.6648.6648.6648.66+1.42+2.92%set 14:32
WS.X17.ENov 2017 (E)48.8248.8248.8248.82+1.42+2.91%set 14:32
WS.Z17.EDec 2017 (E)48.9348.9348.9348.93+1.40+2.86%set 14:32
WS.F18.EJan 2018 (E)49.0349.0349.0349.03+1.38+2.81%set 14:32
WS.G18.EFeb 2018 (E)49.1149.1149.1149.11+1.35+2.75%set 14:32
WS.H18.EMar 2018 (E)49.1749.1749.1749.17+1.33+2.70%set 14:47
WS.J18.EApr 2018 (E)49.2149.2149.2149.21+1.31+2.66%set 14:47
WS.K18.EMay 2018 (E)49.2449.2449.2449.24+1.29+2.62%set 14:47
WS.M18.EJun 2018 (E)49.2749.2749.2749.27+1.29+2.62%set 14:47
WS.N18.EJul 2018 (E)49.2849.2849.2849.28+1.29+2.62%set 14:47
WS.Q18.EAug 2018 (E)49.2949.2949.2949.29+1.28+2.60%set 14:47
WS.U18.ESep 2018 (E)49.3049.3049.3049.30+1.27+2.58%set 14:47
WS.V18.EOct 2018 (E)49.3149.3149.3149.31+1.26+2.56%set 14:47
WS.X18.ENov 2018 (E)49.3349.3349.3349.33+1.26+2.55%set 14:47
WS.Z18.EDec 2018 (E)49.3749.3749.3749.37+1.26+2.55%set 14:47
WS.F19.EJan 2019 (E)49.3749.3749.3749.37+1.26+2.55%set 14:47
WS.G19.EFeb 2019 (E)49.3849.3849.3849.38+1.26+2.55%set 14:47
WS.H19.EMar 2019 (E)49.3949.3949.3949.39+1.26+2.55%set 14:47
WS.J19.EApr 2019 (E)49.4149.4149.4149.41+1.26+2.55%set 14:47
WS.K19.EMay 2019 (E)49.4349.4349.4349.43+1.26+2.55%set 14:47
WS.M19.EJun 2019 (E)49.4849.4849.4849.48+1.26+2.55%set 14:47
WS.N19.EJul 2019 (E)49.5149.5149.5149.51+1.26+2.54%set 14:47
WS.Q19.EAug 2019 (E)49.5449.5449.5449.54+1.26+2.54%set 14:47
WS.U19.ESep 2019 (E)49.5949.5949.5949.59+1.26+2.54%set 14:47
WS.V19.EOct 2019 (E)49.6449.6449.6449.64+1.25+2.52%set 14:47
WS.X19.ENov 2019 (E)49.7149.7149.7149.71+1.25+2.51%set 14:47
WS.Z19.EDec 2019 (E)49.7949.7949.7949.79+1.25+2.51%set 14:47
WS.F20.EJan 2020 (E)49.8349.8349.8349.83+1.25+2.51%set 14:47
WS.G20.EFeb 2020 (E)49.8849.8849.8849.88+1.25+2.51%set 14:47
WS.H20.EMar 2020 (E)49.9349.9349.9349.93+1.25+2.50%set 14:47
WS.J20.EApr 2020 (E)49.9849.9849.9849.98+1.25+2.50%set 14:47
WS.K20.EMay 2020 (E)50.0350.0350.0350.03+1.25+2.50%set 14:47
WS.M20.EJun 2020 (E)50.1050.1050.1050.10+1.25+2.50%set 14:47
WS.N20.EJul 2020 (E)50.1350.1350.1350.13+1.25+2.49%set 14:47
WS.Q20.EAug 2020 (E)50.1750.1750.1750.17+1.24+2.47%set 14:47
WS.U20.ESep 2020 (E)50.2350.2350.2350.23+1.23+2.45%set 14:47
WS.V20.EOct 2020 (E)50.3050.3050.3050.30+1.22+2.43%set 14:47
WS.X20.ENov 2020 (E)50.3950.3950.3950.39+1.21+2.40%set 14:47
WS.Z20.EDec 2020 (E)50.4950.4950.4950.49+1.20+2.38%set 14:47
WS.F21.EJan 2021 (E)50.5450.5450.5450.54+1.20+2.37%set 14:47
WS.G21.EFeb 2021 (E)50.650.650.650.6+1.2+2.37%set 14:47
WS.H21.EMar 2021 (E)50.6750.6750.6750.67+1.20+2.37%set 14:47
WS.J21.EApr 2021 (E)50.7550.7550.7550.75+1.20+2.36%set 14:47
WS.K21.EMay 2021 (E)50.8550.8550.8550.85+1.20+2.36%set 14:47
WS.M21.EJun 2021 (E)50.9750.9750.9750.97+1.20+2.35%set 14:47
WS.N21.EJul 2021 (E)51.0151.0151.0151.01+1.20+2.35%set 14:47
WS.Q21.EAug 2021 (E)51.0751.0751.0751.07+1.19+2.33%set 14:47
WS.U21.ESep 2021 (E)51.1651.1651.1651.16+1.19+2.33%set 14:47
WS.V21.EOct 2021 (E)51.2751.2751.2751.27+1.19+2.32%set 14:47
WS.X21.ENov 2021 (E)51.4051.4051.4051.40+1.19+2.32%set 14:47
WS.Z21.EDec 2021 (E)51.5551.5551.5551.55+1.19+2.31%set 14:47
WS.F22.EJan 2022 (E)51.5951.5951.5951.59+1.19+2.31%set 14:47
WS.G22.EFeb 2022 (E)51.6551.6551.6551.65+1.19+2.30%set 14:47
WS.H22.EMar 2022 (E)51.7351.7351.7351.73+1.19+2.30%set 14:47
WS.J22.EApr 2022 (E)51.8351.8351.8351.83+1.19+2.30%set 14:47
WS.K22.EMay 2022 (E)51.9451.9451.9451.94+1.19+2.29%set 14:47
WS.M22.EJun 2022 (E)52.0852.0852.0852.08+1.19+2.28%set 14:47
WS.N22.EJul 2022 (E)52.1352.1352.1352.13+1.19+2.28%set 14:47
WS.Q22.EAug 2022 (E)52.2052.2052.2052.20+1.19+2.28%set 14:47
WS.U22.ESep 2022 (E)52.3052.3052.3052.30+1.19+2.28%set 14:47
WS.V22.EOct 2022 (E)52.4152.4152.4152.41+1.19+2.27%set 14:47
WS.X22.ENov 2022 (E)52.5452.5452.5452.54+1.19+2.26%set 14:47
WS.Z22.EDec 2022 (E)52.6952.6952.6952.69+1.19+2.26%set 14:47
WS.M23.EJun 2023 (E)53.1353.1353.1353.13+1.16+2.18%set 14:47
WS.Z23.EDec 2023 (E)53.6253.6253.6253.62+1.13+2.11%set 14:47
WS.M24.EJun 2024 (E)54.0354.0354.0354.03+1.13+2.09%set 14:47
WS.Z24.EDec 2024 (E)54.4754.4754.4754.47+1.13+2.07%set 14:47
WS.M25.EJun 2025 (E)54.7954.7954.7954.79+1.13+2.06%set 14:47
WS.Z25.EDec 2025 (E)55.1255.1255.1255.12+1.13+2.05%set 14:47
WS.U17Sep 201748.5148.5148.5148.51+1.42+2.93%set 14:32
WS.V17Oct 201748.6648.6648.6648.66+1.42+2.92%set 14:32
WS.X17Nov 201748.8248.8248.8248.82+1.42+2.91%set 14:32
WS.Z17Dec 201748.9348.9348.9348.93+1.40+2.86%set 14:32
WS.F18Jan 201849.0349.0349.0349.03+1.38+2.81%set 14:32
WS.G18Feb 201849.1149.1149.1149.11+1.35+2.75%set 14:32
WS.H18Mar 201849.1749.1749.1749.17+1.33+2.70%set 14:47
WS.J18Apr 201849.2149.2149.2149.21+1.31+2.66%set 14:47
WS.K18May 201849.2449.2449.2449.24+1.29+2.62%set 14:47
WS.M18Jun 201849.2749.2749.2749.27+1.29+2.62%set 14:47
WS.N18Jul 201849.2849.2849.2849.28+1.29+2.62%set 14:47
WS.Q18Aug 201849.2949.2949.2949.29+1.28+2.60%set 14:47
WS.U18Sep 201849.3049.3049.3049.30+1.27+2.58%set 14:47
WS.V18Oct 201849.3149.3149.3149.31+1.26+2.56%set 14:47
WS.X18Nov 201849.3349.3349.3349.33+1.26+2.55%set 14:47
WS.Z18Dec 201849.3749.3749.3749.37+1.26+2.55%set 14:47
WS.F19Jan 201949.3749.3749.3749.37+1.26+2.55%set 14:47
WS.G19Feb 201949.3849.3849.3849.38+1.26+2.55%set 14:47
WS.H19Mar 201949.3949.3949.3949.39+1.26+2.55%set 14:47
WS.J19Apr 201949.4149.4149.4149.41+1.26+2.55%set 14:47
WS.K19May 201949.4349.4349.4349.43+1.26+2.55%set 14:47
WS.M19Jun 201949.4849.4849.4849.48+1.26+2.55%set 14:47
WS.N19Jul 201949.5149.5149.5149.51+1.26+2.54%set 14:47
WS.Q19Aug 201949.5449.5449.5449.54+1.26+2.54%set 14:47
WS.U19Sep 201949.5949.5949.5949.59+1.26+2.54%set 14:47
WS.V19Oct 201949.6449.6449.6449.64+1.25+2.52%set 14:47
WS.X19Nov 201949.7149.7149.7149.71+1.25+2.51%set 14:47
WS.Z19Dec 201949.7949.7949.7949.79+1.25+2.51%set 14:47
WS.F20Jan 202049.8349.8349.8349.83+1.25+2.51%set 14:47
WS.G20Feb 202049.8849.8849.8849.88+1.25+2.51%set 14:47
WS.H20Mar 202049.9349.9349.9349.93+1.25+2.50%set 14:47
WS.J20Apr 202049.9849.9849.9849.98+1.25+2.50%set 14:47
WS.K20May 202050.0350.0350.0350.03+1.25+2.50%set 14:47
WS.M20Jun 202050.1050.1050.1050.10+1.25+2.50%set 14:47
WS.N20Jul 202050.1350.1350.1350.13+1.25+2.49%set 14:47
WS.Q20Aug 202050.1750.1750.1750.17+1.24+2.47%set 14:47
WS.U20Sep 202050.2350.2350.2350.23+1.23+2.45%set 14:47
WS.V20Oct 202050.3050.3050.3050.30+1.22+2.43%set 14:47
WS.X20Nov 202050.3950.3950.3950.39+1.21+2.40%set 14:47
WS.Z20Dec 202050.4950.4950.4950.49+1.20+2.38%set 14:47
WS.F21Jan 202150.5450.5450.5450.54+1.20+2.37%set 14:47
WS.G21Feb 202150.650.650.650.6+1.2+2.37%set 14:47
WS.H21Mar 202150.6750.6750.6750.67+1.20+2.37%set 14:47
WS.J21Apr 202150.7550.7550.7550.75+1.20+2.36%set 14:47
WS.K21May 202150.8550.8550.8550.85+1.20+2.36%set 14:47
WS.M21Jun 202150.9750.9750.9750.97+1.20+2.35%set 14:47
WS.N21Jul 202151.0151.0151.0151.01+1.20+2.35%set 14:47
WS.Q21Aug 202151.0751.0751.0751.07+1.19+2.33%set 14:47
WS.U21Sep 202151.1651.1651.1651.16+1.19+2.33%set 14:47
WS.V21Oct 202151.2751.2751.2751.27+1.19+2.32%set 14:47
WS.X21Nov 202151.4051.4051.4051.40+1.19+2.32%set 14:47
WS.Z21Dec 202151.5551.5551.5551.55+1.19+2.31%set 14:47
WS.F22Jan 202251.5951.5951.5951.59+1.19+2.31%set 14:47
WS.G22Feb 202251.6551.6551.6551.65+1.19+2.30%set 14:47
WS.H22Mar 202251.7351.7351.7351.73+1.19+2.30%set 14:47
WS.J22Apr 202251.8351.8351.8351.83+1.19+2.30%set 14:47
WS.K22May 202251.9451.9451.9451.94+1.19+2.29%set 14:47
WS.M22Jun 202252.0852.0852.0852.08+1.19+2.28%set 14:47
WS.N22Jul 202252.1352.1352.1352.13+1.19+2.28%set 14:47
WS.Q22Aug 202252.2052.2052.2052.20+1.19+2.28%set 14:47
WS.U22Sep 202252.3052.3052.3052.30+1.19+2.28%set 14:47
WS.V22Oct 202252.4152.4152.4152.41+1.19+2.27%set 14:47
WS.X22Nov 202252.5452.5452.5452.54+1.19+2.26%set 14:47
WS.Z22Dec 202252.6952.6952.6952.69+1.19+2.26%set 14:47
WS.M23Jun 202353.1353.1353.1353.13+1.16+2.18%set 14:47
WS.Z23Dec 202353.6253.6253.6253.62+1.13+2.11%set 14:47
WS.M24Jun 202454.0354.0354.0354.03+1.13+2.09%set 14:47
WS.Z24Dec 202454.4754.4754.4754.47+1.13+2.07%set 14:47
WS.M25Jun 202554.7954.7954.7954.79+1.13+2.06%set 14:47
WS.Z25Dec 202555.1255.1255.1255.12+1.13+2.05%set 14:47
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.