S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
47.97
+0.40 +0.83%
Gold
1245.015
+1.955 +0.16%
Euro
1.08075
+0.00070 +0.06%
US Dollar
99.764
0.000 0.00%
Strong

CRUDE OIL FINANCIAL (NYMEX:WS)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL FINANCIAL (WS)
MarketContractOpenHighLowLastChangePctTime
WS.K17.EMay 2017 (E)47.9747.9747.9747.97+0.27+0.56%set 14:30
WS.M17.EJun 2017 (E)48.5148.5148.5148.51+0.25+0.52%set 14:30
WS.N17.EJul 2017 (E)48.8748.8748.8748.87+0.24+0.49%set 14:30
WS.Q17.EAug 2017 (E)49.1349.1349.1349.13+0.24+0.49%set 14:30
WS.U17.ESep 2017 (E)49.3349.3349.3349.33+0.23+0.47%set 14:30
WS.V17.EOct 2017 (E)49.4849.4849.4849.48+0.22+0.44%set 14:30
WS.X17.ENov 2017 (E)49.6049.6049.6049.60+0.21+0.42%set 14:50
WS.Z17.EDec 2017 (E)49.749.749.749.7+0.2+0.40%set 14:50
WS.F18.EJan 2018 (E)49.7749.7749.7749.77+0.19+0.38%set 14:50
WS.G18.EFeb 2018 (E)49.8349.8349.8349.83+0.18+0.36%set 14:50
WS.H18.EMar 2018 (E)49.8749.8749.8749.87+0.17+0.34%set 14:50
WS.J18.EApr 2018 (E)49.9049.9049.9049.90+0.17+0.34%set 14:50
WS.K18.EMay 2018 (E)49.9249.9249.9249.92+0.16+0.32%set 14:50
WS.M18.EJun 2018 (E)49.9449.9449.9449.94+0.16+0.32%set 14:50
WS.N18.EJul 2018 (E)49.9349.9349.9349.93+0.16+0.32%set 14:50
WS.Q18.EAug 2018 (E)49.9249.9249.9249.92+0.16+0.32%set 14:50
WS.U18.ESep 2018 (E)49.9149.9149.9149.91+0.16+0.32%set 14:50
WS.V18.EOct 2018 (E)49.9149.9149.9149.91+0.17+0.34%set 14:50
WS.X18.ENov 2018 (E)49.9149.9149.9149.91+0.17+0.34%set 14:50
WS.Z18.EDec 2018 (E)49.9349.9349.9349.93+0.17+0.34%set 14:50
WS.F19.EJan 2019 (E)49.8949.8949.8949.89+0.17+0.34%set 14:50
WS.G19.EFeb 2019 (E)49.8649.8649.8649.86+0.17+0.34%set 14:50
WS.H19.EMar 2019 (E)49.8449.8449.8449.84+0.17+0.34%set 14:50
WS.J19.EApr 2019 (E)49.8349.8349.8349.83+0.18+0.36%set 14:50
WS.K19.EMay 2019 (E)49.8349.8349.8349.83+0.18+0.36%set 14:50
WS.M19.EJun 2019 (E)49.8649.8649.8649.86+0.18+0.36%set 14:50
WS.N19.EJul 2019 (E)49.8549.8549.8549.85+0.18+0.36%set 14:50
WS.Q19.EAug 2019 (E)49.8649.8649.8649.86+0.18+0.36%set 14:50
WS.U19.ESep 2019 (E)49.8849.8849.8849.88+0.19+0.38%set 14:50
WS.V19.EOct 2019 (E)49.9149.9149.9149.91+0.19+0.38%set 14:50
WS.X19.ENov 2019 (E)49.9549.9549.9549.95+0.20+0.40%set 14:50
WS.Z19.EDec 2019 (E)50.050.050.050.0+0.2+0.40%set 14:50
WS.F20.EJan 2020 (E)50.050.050.050.0+0.2+0.40%set 14:50
WS.G20.EFeb 2020 (E)50.0150.0150.0150.01+0.20+0.40%set 14:50
WS.H20.EMar 2020 (E)50.0350.0350.0350.03+0.20+0.40%set 14:50
WS.J20.EApr 2020 (E)50.0650.0650.0650.06+0.20+0.40%set 14:50
WS.K20.EMay 2020 (E)50.0950.0950.0950.09+0.20+0.40%set 14:50
WS.M20.EJun 2020 (E)50.1550.1550.1550.15+0.20+0.40%set 14:50
WS.N20.EJul 2020 (E)50.1550.1550.1550.15+0.19+0.38%set 14:50
WS.Q20.EAug 2020 (E)50.1850.1850.1850.18+0.19+0.38%set 14:50
WS.U20.ESep 2020 (E)50.2350.2350.2350.23+0.19+0.38%set 14:50
WS.V20.EOct 2020 (E)50.2850.2850.2850.28+0.18+0.36%set 14:50
WS.X20.ENov 2020 (E)50.3650.3650.3650.36+0.18+0.36%set 14:50
WS.Z20.EDec 2020 (E)50.4650.4650.4650.46+0.18+0.36%set 14:50
WS.F21.EJan 2021 (E)50.5050.5050.5050.50+0.18+0.36%set 14:50
WS.G21.EFeb 2021 (E)50.5550.5550.5550.55+0.17+0.34%set 14:50
WS.H21.EMar 2021 (E)50.6150.6150.6150.61+0.17+0.34%set 14:50
WS.J21.EApr 2021 (E)50.7050.7050.7050.70+0.17+0.34%set 14:50
WS.K21.EMay 2021 (E)50.8150.8150.8150.81+0.17+0.33%set 14:50
WS.M21.EJun 2021 (E)50.9350.9350.9350.93+0.16+0.31%set 14:50
WS.N21.EJul 2021 (E)50.9550.9550.9550.95+0.15+0.29%set 14:50
WS.Q21.EAug 2021 (E)51.0151.0151.0151.01+0.15+0.29%set 14:50
WS.U21.ESep 2021 (E)51.0951.0951.0951.09+0.15+0.29%set 14:50
WS.V21.EOct 2021 (E)51.1851.1851.1851.18+0.14+0.27%set 14:50
WS.X21.ENov 2021 (E)51.2951.2951.2951.29+0.14+0.27%set 14:50
WS.Z21.EDec 2021 (E)51.4351.4351.4351.43+0.14+0.27%set 14:50
WS.F22.EJan 2022 (E)51.4951.4951.4951.49+0.14+0.27%set 14:50
WS.G22.EFeb 2022 (E)51.5551.5551.5551.55+0.14+0.27%set 14:50
WS.H22.EMar 2022 (E)51.6251.6251.6251.62+0.14+0.27%set 14:50
WS.J22.EApr 2022 (E)51.7051.7051.7051.70+0.14+0.27%set 14:50
WS.K22.EMay 2022 (E)51.8051.8051.8051.80+0.14+0.27%set 14:50
WS.M22.EJun 2022 (E)51.9251.9251.9251.92+0.14+0.27%set 14:50
WS.N22.EJul 2022 (E)51.9551.9551.9551.95+0.14+0.27%set 14:50
WS.Q22.EAug 2022 (E)52.0052.0052.0052.00+0.14+0.27%set 14:50
WS.U22.ESep 2022 (E)52.0852.0852.0852.08+0.14+0.27%set 14:50
WS.V22.EOct 2022 (E)52.1852.1852.1852.18+0.14+0.27%set 14:50
WS.X22.ENov 2022 (E)52.2952.2952.2952.29+0.14+0.27%set 14:50
WS.Z22.EDec 2022 (E)52.4352.4352.4352.43+0.14+0.27%set 14:50
WS.M23.EJun 2023 (E)52.8752.8752.8752.87+0.14+0.26%set 14:50
WS.Z23.EDec 2023 (E)53.3153.3153.3153.31+0.14+0.26%set 14:50
WS.M24.EJun 2024 (E)53.6853.6853.6853.68+0.14+0.26%set 14:50
WS.Z24.EDec 2024 (E)54.0654.0654.0654.06+0.14+0.26%set 14:50
WS.M25.EJun 2025 (E)54.2854.2854.2854.28+0.14+0.26%set 14:50
WS.Z25.EDec 2025 (E)54.5154.5154.5154.51+0.14+0.26%set 14:50
WS.K17May 201747.9747.9747.9747.97+0.27+0.56%set 14:30
WS.M17Jun 201748.5148.5148.5148.51+0.25+0.52%set 14:30
WS.N17Jul 201748.8748.8748.8748.87+0.24+0.49%set 14:30
WS.Q17Aug 201749.1349.1349.1349.13+0.24+0.49%set 14:30
WS.U17Sep 201749.3349.3349.3349.33+0.23+0.47%set 14:30
WS.V17Oct 201749.4849.4849.4849.48+0.22+0.44%set 14:30
WS.X17Nov 201749.6049.6049.6049.60+0.21+0.42%set 14:50
WS.Z17Dec 201749.749.749.749.7+0.2+0.40%set 14:50
WS.F18Jan 201849.7749.7749.7749.77+0.19+0.38%set 14:50
WS.G18Feb 201849.8349.8349.8349.83+0.18+0.36%set 14:50
WS.H18Mar 201849.8749.8749.8749.87+0.17+0.34%set 14:50
WS.J18Apr 201849.9049.9049.9049.90+0.17+0.34%set 14:50
WS.K18May 201849.9249.9249.9249.92+0.16+0.32%set 14:50
WS.M18Jun 201849.9449.9449.9449.94+0.16+0.32%set 14:50
WS.N18Jul 201849.9349.9349.9349.93+0.16+0.32%set 14:50
WS.Q18Aug 201849.9249.9249.9249.92+0.16+0.32%set 14:50
WS.U18Sep 201849.9149.9149.9149.91+0.16+0.32%set 14:50
WS.V18Oct 201849.9149.9149.9149.91+0.17+0.34%set 14:50
WS.X18Nov 201849.9149.9149.9149.91+0.17+0.34%set 14:50
WS.Z18Dec 201849.9349.9349.9349.93+0.17+0.34%set 14:50
WS.F19Jan 201949.8949.8949.8949.89+0.17+0.34%set 14:50
WS.G19Feb 201949.8649.8649.8649.86+0.17+0.34%set 14:50
WS.H19Mar 201949.8449.8449.8449.84+0.17+0.34%set 14:50
WS.J19Apr 201949.8349.8349.8349.83+0.18+0.36%set 14:50
WS.K19May 201949.8349.8349.8349.83+0.18+0.36%set 14:50
WS.M19Jun 201949.8649.8649.8649.86+0.18+0.36%set 14:50
WS.N19Jul 201949.8549.8549.8549.85+0.18+0.36%set 14:50
WS.Q19Aug 201949.8649.8649.8649.86+0.18+0.36%set 14:50
WS.U19Sep 201949.8849.8849.8849.88+0.19+0.38%set 14:50
WS.V19Oct 201949.9149.9149.9149.91+0.19+0.38%set 14:50
WS.X19Nov 201949.9549.9549.9549.95+0.20+0.40%set 14:50
WS.Z19Dec 201950.050.050.050.0+0.2+0.40%set 14:50
WS.F20Jan 202050.050.050.050.0+0.2+0.40%set 14:50
WS.G20Feb 202050.0150.0150.0150.01+0.20+0.40%set 14:50
WS.H20Mar 202050.0350.0350.0350.03+0.20+0.40%set 14:50
WS.J20Apr 202050.0650.0650.0650.06+0.20+0.40%set 14:50
WS.K20May 202050.0950.0950.0950.09+0.20+0.40%set 14:50
WS.M20Jun 202050.1550.1550.1550.15+0.20+0.40%set 14:50
WS.N20Jul 202050.1550.1550.1550.15+0.19+0.38%set 14:50
WS.Q20Aug 202050.1850.1850.1850.18+0.19+0.38%set 14:50
WS.U20Sep 202050.2350.2350.2350.23+0.19+0.38%set 14:50
WS.V20Oct 202050.2850.2850.2850.28+0.18+0.36%set 14:50
WS.X20Nov 202050.3650.3650.3650.36+0.18+0.36%set 14:50
WS.Z20Dec 202050.4650.4650.4650.46+0.18+0.36%set 14:50
WS.F21Jan 202150.5050.5050.5050.50+0.18+0.36%set 14:50
WS.G21Feb 202150.5550.5550.5550.55+0.17+0.34%set 14:50
WS.H21Mar 202150.6150.6150.6150.61+0.17+0.34%set 14:50
WS.J21Apr 202150.7050.7050.7050.70+0.17+0.34%set 14:50
WS.K21May 202150.8150.8150.8150.81+0.17+0.33%set 14:50
WS.M21Jun 202150.9350.9350.9350.93+0.16+0.31%set 14:50
WS.N21Jul 202150.9550.9550.9550.95+0.15+0.29%set 14:50
WS.Q21Aug 202151.0151.0151.0151.01+0.15+0.29%set 14:50
WS.U21Sep 202151.0951.0951.0951.09+0.15+0.29%set 14:50
WS.V21Oct 202151.1851.1851.1851.18+0.14+0.27%set 14:50
WS.X21Nov 202151.2951.2951.2951.29+0.14+0.27%set 14:50
WS.Z21Dec 202151.4351.4351.4351.43+0.14+0.27%set 14:50
WS.F22Jan 202251.4951.4951.4951.49+0.14+0.27%set 14:50
WS.G22Feb 202251.5551.5551.5551.55+0.14+0.27%set 14:50
WS.H22Mar 202251.6251.6251.6251.62+0.14+0.27%set 14:50
WS.J22Apr 202251.7051.7051.7051.70+0.14+0.27%set 14:50
WS.K22May 202251.8051.8051.8051.80+0.14+0.27%set 14:50
WS.M22Jun 202251.9251.9251.9251.92+0.14+0.27%set 14:50
WS.N22Jul 202251.9551.9551.9551.95+0.14+0.27%set 14:50
WS.Q22Aug 202252.0052.0052.0052.00+0.14+0.27%set 14:50
WS.U22Sep 202252.0852.0852.0852.08+0.14+0.27%set 14:50
WS.V22Oct 202252.1852.1852.1852.18+0.14+0.27%set 14:50
WS.X22Nov 202252.2952.2952.2952.29+0.14+0.27%set 14:50
WS.Z22Dec 202252.4352.4352.4352.43+0.14+0.27%set 14:50
WS.M23Jun 202352.8752.8752.8752.87+0.14+0.26%set 14:50
WS.Z23Dec 202353.3153.3153.3153.31+0.14+0.26%set 14:50
WS.M24Jun 202453.6853.6853.6853.68+0.14+0.26%set 14:50
WS.Z24Dec 202454.0654.0654.0654.06+0.14+0.26%set 14:50
WS.M25Jun 202554.2854.2854.2854.28+0.14+0.26%set 14:50
WS.Z25Dec 202554.5154.5154.5154.51+0.14+0.26%set 14:50
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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