S&P 500
2384.20
-4.57 -0.19%
Dow Indu
20940.51
-40.82 -0.19%
Nasdaq
6049.72
+0.78 +0.01%
Crude Oil
49.16
+0.19 +0.39%
Gold
1268.115
+2.765 +0.22%
Euro
1.08950
+0.00250 +0.23%
US Dollar
99.020
-0.134 -0.14%
Strong

CRUDE OIL FINANCIAL (NYMEX:WS)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL FINANCIAL (WS)
MarketContractOpenHighLowLastChangePctTime
WS.M17.EJun 2017 (E)49.3349.3349.3349.33+0.36+0.74%set 14:31
WS.N17.EJul 2017 (E)49.6249.6249.6249.62+0.31+0.63%set 14:31
WS.Q17.EAug 2017 (E)49.8549.8549.8549.85+0.29+0.59%set 14:31
WS.U17.ESep 2017 (E)50.0850.0850.0850.08+0.28+0.56%set 14:31
WS.V17.EOct 2017 (E)50.2950.2950.2950.29+0.28+0.56%set 14:31
WS.X17.ENov 2017 (E)50.4650.4650.4650.46+0.28+0.56%set 14:31
WS.Z17.EDec 2017 (E)50.5950.5950.5950.59+0.27+0.54%set 14:53
WS.F18.EJan 2018 (E)50.6950.6950.6950.69+0.27+0.54%set 14:53
WS.G18.EFeb 2018 (E)50.7450.7450.7450.74+0.27+0.53%set 14:53
WS.H18.EMar 2018 (E)50.7550.7550.7550.75+0.26+0.51%set 14:53
WS.J18.EApr 2018 (E)50.7350.7350.7350.73+0.25+0.50%set 14:53
WS.K18.EMay 2018 (E)50.6850.6850.6850.68+0.24+0.48%set 14:53
WS.M18.EJun 2018 (E)50.6250.6250.6250.62+0.23+0.46%set 14:53
WS.N18.EJul 2018 (E)50.5550.5550.5550.55+0.22+0.44%set 14:53
WS.Q18.EAug 2018 (E)50.4950.4950.4950.49+0.21+0.42%set 14:53
WS.U18.ESep 2018 (E)50.4450.4450.4450.44+0.20+0.40%set 14:53
WS.V18.EOct 2018 (E)50.450.450.450.4+0.2+0.40%set 14:53
WS.X18.ENov 2018 (E)50.3850.3850.3850.38+0.20+0.40%set 14:53
WS.Z18.EDec 2018 (E)50.3650.3650.3650.36+0.20+0.40%set 14:53
WS.F19.EJan 2019 (E)50.3250.3250.3250.32+0.20+0.40%set 14:53
WS.G19.EFeb 2019 (E)50.2750.2750.2750.27+0.19+0.38%set 14:53
WS.H19.EMar 2019 (E)50.2350.2350.2350.23+0.19+0.38%set 14:53
WS.J19.EApr 2019 (E)50.2150.2150.2150.21+0.19+0.38%set 14:53
WS.K19.EMay 2019 (E)50.1950.1950.1950.19+0.18+0.36%set 14:53
WS.M19.EJun 2019 (E)50.2050.2050.2050.20+0.18+0.36%set 14:53
WS.N19.EJul 2019 (E)50.1950.1950.1950.19+0.18+0.36%set 14:53
WS.Q19.EAug 2019 (E)50.2150.2150.2150.21+0.18+0.36%set 14:53
WS.U19.ESep 2019 (E)50.2350.2350.2350.23+0.17+0.34%set 14:53
WS.V19.EOct 2019 (E)50.2550.2550.2550.25+0.16+0.32%set 14:53
WS.X19.ENov 2019 (E)50.2950.2950.2950.29+0.16+0.32%set 14:53
WS.Z19.EDec 2019 (E)50.3450.3450.3450.34+0.15+0.30%set 14:53
WS.F20.EJan 2020 (E)50.3350.3350.3350.33+0.15+0.30%set 14:53
WS.G20.EFeb 2020 (E)50.3350.3350.3350.33+0.15+0.30%set 14:53
WS.H20.EMar 2020 (E)50.3450.3450.3450.34+0.15+0.30%set 14:53
WS.J20.EApr 2020 (E)50.3750.3750.3750.37+0.15+0.30%set 14:53
WS.K20.EMay 2020 (E)50.4250.4250.4250.42+0.15+0.30%set 14:53
WS.M20.EJun 2020 (E)50.4850.4850.4850.48+0.15+0.30%set 14:53
WS.N20.EJul 2020 (E)50.4750.4750.4750.47+0.15+0.30%set 14:53
WS.Q20.EAug 2020 (E)50.4850.4850.4850.48+0.15+0.30%set 14:53
WS.U20.ESep 2020 (E)50.5150.5150.5150.51+0.14+0.28%set 14:53
WS.V20.EOct 2020 (E)50.5650.5650.5650.56+0.14+0.28%set 14:53
WS.X20.ENov 2020 (E)50.6350.6350.6350.63+0.13+0.26%set 14:53
WS.Z20.EDec 2020 (E)50.7250.7250.7250.72+0.12+0.24%set 14:53
WS.F21.EJan 2021 (E)50.7550.7550.7550.75+0.12+0.24%set 14:53
WS.G21.EFeb 2021 (E)50.8050.8050.8050.80+0.13+0.26%set 14:53
WS.H21.EMar 2021 (E)50.8650.8650.8650.86+0.13+0.26%set 14:53
WS.J21.EApr 2021 (E)50.9550.9550.9550.95+0.14+0.28%set 14:53
WS.K21.EMay 2021 (E)51.0651.0651.0651.06+0.14+0.27%set 14:53
WS.M21.EJun 2021 (E)51.1951.1951.1951.19+0.14+0.27%set 14:53
WS.N21.EJul 2021 (E)51.2151.2151.2151.21+0.15+0.29%set 14:53
WS.Q21.EAug 2021 (E)51.2651.2651.2651.26+0.15+0.29%set 14:53
WS.U21.ESep 2021 (E)51.3451.3451.3451.34+0.15+0.29%set 14:53
WS.V21.EOct 2021 (E)51.4451.4451.4451.44+0.15+0.29%set 14:53
WS.X21.ENov 2021 (E)51.5651.5651.5651.56+0.16+0.31%set 14:53
WS.Z21.EDec 2021 (E)51.7051.7051.7051.70+0.16+0.31%set 14:53
WS.F22.EJan 2022 (E)51.7551.7551.7551.75+0.16+0.31%set 14:53
WS.G22.EFeb 2022 (E)51.8251.8251.8251.82+0.17+0.33%set 14:53
WS.H22.EMar 2022 (E)51.9051.9051.9051.90+0.17+0.33%set 14:53
WS.J22.EApr 2022 (E)51.9951.9951.9951.99+0.17+0.33%set 14:53
WS.K22.EMay 2022 (E)52.1052.1052.1052.10+0.17+0.33%set 14:53
WS.M22.EJun 2022 (E)52.2352.2352.2352.23+0.18+0.35%set 14:53
WS.N22.EJul 2022 (E)52.2752.2752.2752.27+0.18+0.35%set 14:53
WS.Q22.EAug 2022 (E)52.3452.3452.3452.34+0.19+0.36%set 14:53
WS.U22.ESep 2022 (E)52.4352.4352.4352.43+0.19+0.36%set 14:53
WS.V22.EOct 2022 (E)52.5452.5452.5452.54+0.20+0.38%set 14:53
WS.X22.ENov 2022 (E)52.6652.6652.6652.66+0.20+0.38%set 14:53
WS.Z22.EDec 2022 (E)52.8152.8152.8152.81+0.21+0.40%set 14:53
WS.M23.EJun 2023 (E)53.2753.2753.2753.27+0.21+0.40%set 14:53
WS.Z23.EDec 2023 (E)53.7453.7453.7453.74+0.21+0.39%set 14:53
WS.M24.EJun 2024 (E)54.1354.1354.1354.13+0.21+0.39%set 14:53
WS.Z24.EDec 2024 (E)54.5454.5454.5454.54+0.21+0.39%set 14:53
WS.M25.EJun 2025 (E)54.7654.7654.7654.76+0.21+0.38%set 14:53
WS.Z25.EDec 2025 (E)54.9954.9954.9954.99+0.21+0.38%set 14:53
WS.M17Jun 201749.3349.3349.3349.33+0.36+0.74%set 14:31
WS.N17Jul 201749.6249.6249.6249.62+0.31+0.63%set 14:31
WS.Q17Aug 201749.8549.8549.8549.85+0.29+0.59%set 14:31
WS.U17Sep 201750.0850.0850.0850.08+0.28+0.56%set 14:31
WS.V17Oct 201750.2950.2950.2950.29+0.28+0.56%set 14:31
WS.X17Nov 201750.4650.4650.4650.46+0.28+0.56%set 14:31
WS.Z17Dec 201750.5950.5950.5950.59+0.27+0.54%set 14:53
WS.F18Jan 201850.6950.6950.6950.69+0.27+0.54%set 14:53
WS.G18Feb 201850.7450.7450.7450.74+0.27+0.53%set 14:53
WS.H18Mar 201850.7550.7550.7550.75+0.26+0.51%set 14:53
WS.J18Apr 201850.7350.7350.7350.73+0.25+0.50%set 14:53
WS.K18May 201850.6850.6850.6850.68+0.24+0.48%set 14:53
WS.M18Jun 201850.6250.6250.6250.62+0.23+0.46%set 14:53
WS.N18Jul 201850.5550.5550.5550.55+0.22+0.44%set 14:53
WS.Q18Aug 201850.4950.4950.4950.49+0.21+0.42%set 14:53
WS.U18Sep 201850.4450.4450.4450.44+0.20+0.40%set 14:53
WS.V18Oct 201850.450.450.450.4+0.2+0.40%set 14:53
WS.X18Nov 201850.3850.3850.3850.38+0.20+0.40%set 14:53
WS.Z18Dec 201850.3650.3650.3650.36+0.20+0.40%set 14:53
WS.F19Jan 201950.3250.3250.3250.32+0.20+0.40%set 14:53
WS.G19Feb 201950.2750.2750.2750.27+0.19+0.38%set 14:53
WS.H19Mar 201950.2350.2350.2350.23+0.19+0.38%set 14:53
WS.J19Apr 201950.2150.2150.2150.21+0.19+0.38%set 14:53
WS.K19May 201950.1950.1950.1950.19+0.18+0.36%set 14:53
WS.M19Jun 201950.2050.2050.2050.20+0.18+0.36%set 14:53
WS.N19Jul 201950.1950.1950.1950.19+0.18+0.36%set 14:53
WS.Q19Aug 201950.2150.2150.2150.21+0.18+0.36%set 14:53
WS.U19Sep 201950.2350.2350.2350.23+0.17+0.34%set 14:53
WS.V19Oct 201950.2550.2550.2550.25+0.16+0.32%set 14:53
WS.X19Nov 201950.2950.2950.2950.29+0.16+0.32%set 14:53
WS.Z19Dec 201950.3450.3450.3450.34+0.15+0.30%set 14:53
WS.F20Jan 202050.3350.3350.3350.33+0.15+0.30%set 14:53
WS.G20Feb 202050.3350.3350.3350.33+0.15+0.30%set 14:53
WS.H20Mar 202050.3450.3450.3450.34+0.15+0.30%set 14:53
WS.J20Apr 202050.3750.3750.3750.37+0.15+0.30%set 14:53
WS.K20May 202050.4250.4250.4250.42+0.15+0.30%set 14:53
WS.M20Jun 202050.4850.4850.4850.48+0.15+0.30%set 14:53
WS.N20Jul 202050.4750.4750.4750.47+0.15+0.30%set 14:53
WS.Q20Aug 202050.4850.4850.4850.48+0.15+0.30%set 14:53
WS.U20Sep 202050.5150.5150.5150.51+0.14+0.28%set 14:53
WS.V20Oct 202050.5650.5650.5650.56+0.14+0.28%set 14:53
WS.X20Nov 202050.6350.6350.6350.63+0.13+0.26%set 14:53
WS.Z20Dec 202050.7250.7250.7250.72+0.12+0.24%set 14:53
WS.F21Jan 202150.7550.7550.7550.75+0.12+0.24%set 14:53
WS.G21Feb 202150.8050.8050.8050.80+0.13+0.26%set 14:53
WS.H21Mar 202150.8650.8650.8650.86+0.13+0.26%set 14:53
WS.J21Apr 202150.9550.9550.9550.95+0.14+0.28%set 14:53
WS.K21May 202151.0651.0651.0651.06+0.14+0.27%set 14:53
WS.M21Jun 202151.1951.1951.1951.19+0.14+0.27%set 14:53
WS.N21Jul 202151.2151.2151.2151.21+0.15+0.29%set 14:53
WS.Q21Aug 202151.2651.2651.2651.26+0.15+0.29%set 14:53
WS.U21Sep 202151.3451.3451.3451.34+0.15+0.29%set 14:53
WS.V21Oct 202151.4451.4451.4451.44+0.15+0.29%set 14:53
WS.X21Nov 202151.5651.5651.5651.56+0.16+0.31%set 14:53
WS.Z21Dec 202151.7051.7051.7051.70+0.16+0.31%set 14:53
WS.F22Jan 202251.7551.7551.7551.75+0.16+0.31%set 14:53
WS.G22Feb 202251.8251.8251.8251.82+0.17+0.33%set 14:53
WS.H22Mar 202251.9051.9051.9051.90+0.17+0.33%set 14:53
WS.J22Apr 202251.9951.9951.9951.99+0.17+0.33%set 14:53
WS.K22May 202252.1052.1052.1052.10+0.17+0.33%set 14:53
WS.M22Jun 202252.2352.2352.2352.23+0.18+0.35%set 14:53
WS.N22Jul 202252.2752.2752.2752.27+0.18+0.35%set 14:53
WS.Q22Aug 202252.3452.3452.3452.34+0.19+0.36%set 14:53
WS.U22Sep 202252.4352.4352.4352.43+0.19+0.36%set 14:53
WS.V22Oct 202252.5452.5452.5452.54+0.20+0.38%set 14:53
WS.X22Nov 202252.6652.6652.6652.66+0.20+0.38%set 14:53
WS.Z22Dec 202252.8152.8152.8152.81+0.21+0.40%set 14:53
WS.M23Jun 202353.2753.2753.2753.27+0.21+0.40%set 14:53
WS.Z23Dec 202353.7453.7453.7453.74+0.21+0.39%set 14:53
WS.M24Jun 202454.1354.1354.1354.13+0.21+0.39%set 14:53
WS.Z24Dec 202454.5454.5454.5454.54+0.21+0.39%set 14:53
WS.M25Jun 202554.7654.7654.7654.76+0.21+0.38%set 14:53
WS.Z25Dec 202554.9954.9954.9954.99+0.21+0.38%set 14:53
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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