S&P 500
2721.46
-6.30 -0.23%
Dow Indu
24754.56
-57.20 -0.23%
Nasdaq
7445.00
+20.57 +0.28%
Crude Oil
67.57
-3.14 -4.44%
Gold
1303.155
+0.645 +0.05%
Euro
1.165325
-0.005365 -0.46%
US Dollar
94.187
+0.411 +0.44%
Weak

CRUDE OIL FINANCIAL (NYMEX:WS)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL FINANCIAL (WS)
MarketContractOpenHighLowLastChangePctTime
WS.M18.EJun 2018 (E)72.2472.2472.2472.24+0.96+1.33%set 14:33
WS.N18.EJul 2018 (E)70.7170.7170.7170.71-1.13-1.60%set 14:32
WS.Q18.EAug 2018 (E)70.5870.5870.5870.58-1.13-1.60%set 14:32
WS.U18.ESep 2018 (E)70.1970.1970.1970.19-1.13-1.61%set 14:32
WS.V18.EOct 2018 (E)69.6969.6969.6969.69-1.13-1.62%set 14:32
WS.X18.ENov 2018 (E)69.2369.2369.2369.23-1.11-1.60%set 14:32
WS.Z18.EDec 2018 (E)68.7968.7968.7968.79-1.08-1.57%set 14:32
WS.F19.EJan 2019 (E)68.3668.3668.3668.36-1.04-1.52%set 14:32
WS.G19.EFeb 2019 (E)67.8567.8567.8567.85-1.01-1.49%set 14:32
WS.H19.EMar 2019 (E)67.3467.3467.3467.34-0.96-1.43%set 14:32
WS.J19.EApr 2019 (E)66.8566.8566.8566.85-0.92-1.38%set 14:32
WS.K19.EMay 2019 (E)66.3866.3866.3866.38-0.88-1.33%set 14:46
WS.M19.EJun 2019 (E)65.9365.9365.9365.93-0.84-1.27%set 14:46
WS.N19.EJul 2019 (E)65.4665.4665.4665.46-0.81-1.24%set 14:46
WS.Q19.EAug 2019 (E)65.0165.0165.0165.01-0.77-1.18%set 14:46
WS.U19.ESep 2019 (E)64.6064.6064.6064.60-0.74-1.15%set 14:46
WS.V19.EOct 2019 (E)64.2264.2264.2264.22-0.71-1.11%set 14:46
WS.X19.ENov 2019 (E)63.8663.8663.8663.86-0.68-1.06%set 14:46
WS.Z19.EDec 2019 (E)63.5463.5463.5463.54-0.64-1.01%set 14:46
WS.F20.EJan 2020 (E)63.1563.1563.1563.15-0.62-0.98%set 14:46
WS.G20.EFeb 2020 (E)62.7862.7862.7862.78-0.59-0.94%set 14:46
WS.H20.EMar 2020 (E)62.4262.4262.4262.42-0.57-0.91%set 14:46
WS.J20.EApr 2020 (E)62.0962.0962.0962.09-0.54-0.87%set 14:46
WS.K20.EMay 2020 (E)61.7861.7861.7861.78-0.50-0.81%set 14:46
WS.M20.EJun 2020 (E)61.4761.4761.4761.47-0.49-0.80%set 14:46
WS.N20.EJul 2020 (E)61.1461.1461.1461.14-0.47-0.77%set 14:46
WS.Q20.EAug 2020 (E)60.8460.8460.8460.84-0.47-0.77%set 14:46
WS.U20.ESep 2020 (E)60.5460.5460.5460.54-0.46-0.76%set 14:46
WS.V20.EOct 2020 (E)60.2760.2760.2760.27-0.43-0.71%set 14:46
WS.X20.ENov 2020 (E)60.0060.0060.0060.00-0.41-0.68%set 14:46
WS.Z20.EDec 2020 (E)59.7559.7559.7559.75-0.40-0.67%set 14:46
WS.F21.EJan 2021 (E)59.4459.4459.4459.44-0.40-0.67%set 14:46
WS.G21.EFeb 2021 (E)59.1559.1559.1559.15-0.40-0.68%set 14:46
WS.H21.EMar 2021 (E)58.8558.8558.8558.85-0.39-0.66%set 14:46
WS.J21.EApr 2021 (E)58.5958.5958.5958.59-0.37-0.63%set 14:46
WS.K21.EMay 2021 (E)58.3458.3458.3458.34-0.36-0.62%set 14:46
WS.M21.EJun 2021 (E)58.1458.1458.1458.14-0.34-0.58%set 14:46
WS.N21.EJul 2021 (E)57.9057.9057.9057.90-0.32-0.55%set 14:46
WS.Q21.EAug 2021 (E)57.6857.6857.6857.68-0.32-0.55%set 14:46
WS.U21.ESep 2021 (E)57.4857.4857.4857.48-0.32-0.56%set 14:46
WS.V21.EOct 2021 (E)57.2957.2957.2957.29-0.32-0.56%set 14:46
WS.X21.ENov 2021 (E)57.1357.1357.1357.13-0.32-0.56%set 14:46
WS.Z21.EDec 2021 (E)56.9456.9456.9456.94-0.34-0.60%set 14:46
WS.F22.EJan 2022 (E)56.6956.6956.6956.69-0.34-0.60%set 14:46
WS.G22.EFeb 2022 (E)56.5256.5256.5256.52-0.34-0.60%set 14:46
WS.H22.EMar 2022 (E)56.3056.3056.3056.30-0.34-0.60%set 14:46
WS.J22.EApr 2022 (E)56.0856.0856.0856.08-0.34-0.61%set 14:46
WS.K22.EMay 2022 (E)55.9555.9555.9555.95-0.34-0.61%set 14:46
WS.M22.EJun 2022 (E)55.7855.7855.7855.78-0.34-0.61%set 14:46
WS.N22.EJul 2022 (E)55.5655.5655.5655.56-0.34-0.61%set 14:46
WS.Q22.EAug 2022 (E)55.4855.4855.4855.48-0.34-0.61%set 14:46
WS.U22.ESep 2022 (E)55.3655.3655.3655.36-0.34-0.61%set 14:46
WS.V22.EOct 2022 (E)55.1855.1855.1855.18-0.34-0.62%set 14:46
WS.X22.ENov 2022 (E)55.1755.1755.1755.17-0.34-0.62%set 14:46
WS.Z22.EDec 2022 (E)54.9454.9454.9454.94-0.31-0.56%set 14:46
WS.F23.EJan 2023 (E)54.8354.8354.8354.83-0.31-0.57%set 14:46
WS.G23.EFeb 2023 (E)54.754.754.754.7-0.3-0.55%set 14:46
WS.H23.EMar 2023 (E)54.6154.6154.6154.61-0.30-0.55%set 14:46
WS.J23.EApr 2023 (E)54.4454.4454.4454.44-0.29-0.53%set 14:46
WS.K23.EMay 2023 (E)54.3154.3154.3154.31-0.28-0.52%set 14:46
WS.M23.EJun 2023 (E)54.2654.2654.2654.26-0.27-0.50%set 14:46
WS.N23.EJul 2023 (E)54.1354.1354.1354.13-0.27-0.50%set 14:46
WS.Q23.EAug 2023 (E)53.9953.9953.9953.99-0.26-0.48%set 14:46
WS.U23.ESep 2023 (E)53.9853.9853.9853.98-0.25-0.46%set 14:46
WS.V23.EOct 2023 (E)53.8653.8653.8653.86-0.24-0.45%set 14:46
WS.X23.ENov 2023 (E)53.7853.7853.7853.78-0.24-0.45%set 14:46
WS.Z23.EDec 2023 (E)53.7653.7653.7653.76-0.23-0.43%set 14:46
WS.M24.EJun 2024 (E)53.5153.5153.5153.51-0.23-0.43%set 14:46
WS.Z24.EDec 2024 (E)53.2753.2753.2753.27-0.22-0.41%set 14:46
WS.M25.EJun 2025 (E)53.2453.2453.2453.24-0.22-0.41%set 14:46
WS.Z25.EDec 2025 (E)53.2753.2753.2753.27-0.18-0.34%set 14:46
WS.M26.EJun 2026 (E)53.5253.5253.5253.52-0.18-0.34%set 14:46
WS.Z26.EDec 2026 (E)53.7253.7253.7253.72-0.18-0.34%set 14:46
WS.M18Jun 201872.2472.2472.2472.24+0.96+1.33%set 14:33
WS.N18Jul 201870.7170.7170.7170.71-1.13-1.60%set 14:32
WS.Q18Aug 201870.5870.5870.5870.58-1.13-1.60%set 14:32
WS.U18Sep 201870.1970.1970.1970.19-1.13-1.61%set 14:32
WS.V18Oct 201869.6969.6969.6969.69-1.13-1.62%set 14:32
WS.X18Nov 201869.2369.2369.2369.23-1.11-1.60%set 14:32
WS.Z18Dec 201868.7968.7968.7968.79-1.08-1.57%set 14:32
WS.F19Jan 201968.3668.3668.3668.36-1.04-1.52%set 14:32
WS.G19Feb 201967.8567.8567.8567.85-1.01-1.49%set 14:32
WS.H19Mar 201967.3467.3467.3467.34-0.96-1.43%set 14:32
WS.J19Apr 201966.8566.8566.8566.85-0.92-1.38%set 14:32
WS.K19May 201966.3866.3866.3866.38-0.88-1.33%set 14:46
WS.M19Jun 201965.9365.9365.9365.93-0.84-1.27%set 14:46
WS.N19Jul 201965.4665.4665.4665.46-0.81-1.24%set 14:46
WS.Q19Aug 201965.0165.0165.0165.01-0.77-1.18%set 14:46
WS.U19Sep 201964.6064.6064.6064.60-0.74-1.15%set 14:46
WS.V19Oct 201964.2264.2264.2264.22-0.71-1.11%set 14:46
WS.X19Nov 201963.8663.8663.8663.86-0.68-1.06%set 14:46
WS.Z19Dec 201963.5463.5463.5463.54-0.64-1.01%set 14:46
WS.F20Jan 202063.1563.1563.1563.15-0.62-0.98%set 14:46
WS.G20Feb 202062.7862.7862.7862.78-0.59-0.94%set 14:46
WS.H20Mar 202062.4262.4262.4262.42-0.57-0.91%set 14:46
WS.J20Apr 202062.0962.0962.0962.09-0.54-0.87%set 14:46
WS.K20May 202061.7861.7861.7861.78-0.50-0.81%set 14:46
WS.M20Jun 202061.4761.4761.4761.47-0.49-0.80%set 14:46
WS.N20Jul 202061.1461.1461.1461.14-0.47-0.77%set 14:46
WS.Q20Aug 202060.8460.8460.8460.84-0.47-0.77%set 14:46
WS.U20Sep 202060.5460.5460.5460.54-0.46-0.76%set 14:46
WS.V20Oct 202060.2760.2760.2760.27-0.43-0.71%set 14:46
WS.X20Nov 202060.0060.0060.0060.00-0.41-0.68%set 14:46
WS.Z20Dec 202059.7559.7559.7559.75-0.40-0.67%set 14:46
WS.F21Jan 202159.4459.4459.4459.44-0.40-0.67%set 14:46
WS.G21Feb 202159.1559.1559.1559.15-0.40-0.68%set 14:46
WS.H21Mar 202158.8558.8558.8558.85-0.39-0.66%set 14:46
WS.J21Apr 202158.5958.5958.5958.59-0.37-0.63%set 14:46
WS.K21May 202158.3458.3458.3458.34-0.36-0.62%set 14:46
WS.M21Jun 202158.1458.1458.1458.14-0.34-0.58%set 14:46
WS.N21Jul 202157.9057.9057.9057.90-0.32-0.55%set 14:46
WS.Q21Aug 202157.6857.6857.6857.68-0.32-0.55%set 14:46
WS.U21Sep 202157.4857.4857.4857.48-0.32-0.56%set 14:46
WS.V21Oct 202157.2957.2957.2957.29-0.32-0.56%set 14:46
WS.X21Nov 202157.1357.1357.1357.13-0.32-0.56%set 14:46
WS.Z21Dec 202156.9456.9456.9456.94-0.34-0.60%set 14:46
WS.F22Jan 202256.6956.6956.6956.69-0.34-0.60%set 14:46
WS.G22Feb 202256.5256.5256.5256.52-0.34-0.60%set 14:46
WS.H22Mar 202256.3056.3056.3056.30-0.34-0.60%set 14:46
WS.J22Apr 202256.0856.0856.0856.08-0.34-0.61%set 14:46
WS.K22May 202255.9555.9555.9555.95-0.34-0.61%set 14:46
WS.M22Jun 202255.7855.7855.7855.78-0.34-0.61%set 14:46
WS.N22Jul 202255.5655.5655.5655.56-0.34-0.61%set 14:46
WS.Q22Aug 202255.4855.4855.4855.48-0.34-0.61%set 14:46
WS.U22Sep 202255.3655.3655.3655.36-0.34-0.61%set 14:46
WS.V22Oct 202255.1855.1855.1855.18-0.34-0.62%set 14:46
WS.X22Nov 202255.1755.1755.1755.17-0.34-0.62%set 14:46
WS.Z22Dec 202254.9454.9454.9454.94-0.31-0.56%set 14:46
WS.F23Jan 202354.8354.8354.8354.83-0.31-0.57%set 14:46
WS.G23Feb 202354.754.754.754.7-0.3-0.55%set 14:46
WS.H23Mar 202354.6154.6154.6154.61-0.30-0.55%set 14:46
WS.J23Apr 202354.4454.4454.4454.44-0.29-0.53%set 14:46
WS.K23May 202354.3154.3154.3154.31-0.28-0.52%set 14:46
WS.M23Jun 202354.2654.2654.2654.26-0.27-0.50%set 14:46
WS.N23Jul 202354.1354.1354.1354.13-0.27-0.50%set 14:46
WS.Q23Aug 202353.9953.9953.9953.99-0.26-0.48%set 14:46
WS.U23Sep 202353.9853.9853.9853.98-0.25-0.46%set 14:46
WS.V23Oct 202353.8653.8653.8653.86-0.24-0.45%set 14:46
WS.X23Nov 202353.7853.7853.7853.78-0.24-0.45%set 14:46
WS.Z23Dec 202353.7653.7653.7653.76-0.23-0.43%set 14:46
WS.M24Jun 202453.5153.5153.5153.51-0.23-0.43%set 14:46
WS.Z24Dec 202453.2753.2753.2753.27-0.22-0.41%set 14:46
WS.M25Jun 202553.2453.2453.2453.24-0.22-0.41%set 14:46
WS.Z25Dec 202553.2753.2753.2753.27-0.18-0.34%set 14:46
WS.M26Jun 202653.5253.5253.5253.52-0.18-0.34%set 14:46
WS.Z26Dec 202653.7253.7253.7253.72-0.18-0.34%set 14:46
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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