S&P 500
2675.81
+23.80 +0.89%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.05%
Crude Oil
57.33
+0.31 +0.54%
Gold
1255.320
+0.600 +0.05%
Euro
1.17562
0.00000 0.00%
US Dollar
93.931
+0.242 +0.26%
Strong

CRUDE OIL FINANCIAL (NYMEX:WS)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL FINANCIAL (WS)
MarketContractOpenHighLowLastChangePctTime
WS.F18.EJan 2018 (E)57.7857.7957.7657.30+0.26+0.45%set 14:31
WS.G18.EFeb 2018 (E)57.3357.3357.3357.33+0.25+0.44%set 14:31
WS.H18.EMar 2018 (E)57.2457.2457.2457.24+0.23+0.40%set 14:31
WS.J18.EApr 2018 (E)57.1257.1257.1257.12+0.19+0.33%set 14:31
WS.K18.EMay 2018 (E)56.9756.9756.9756.97+0.16+0.28%set 14:31
WS.M18.EJun 2018 (E)56.7756.7756.7756.77+0.14+0.25%set 14:31
WS.N18.EJul 2018 (E)56.5056.5056.5056.50+0.12+0.21%set 14:50
WS.Q18.EAug 2018 (E)56.2156.2156.2156.21+0.11+0.20%set 14:50
WS.U18.ESep 2018 (E)55.955.955.955.9+0.1+0.18%set 14:50
WS.V18.EOct 2018 (E)55.6155.6155.6155.61+0.11+0.20%set 14:50
WS.X18.ENov 2018 (E)55.3155.3155.3155.31+0.10+0.18%set 14:50
WS.Z18.EDec 2018 (E)55.0455.0455.0455.04+0.10+0.18%set 14:50
WS.F19.EJan 2019 (E)54.7654.7654.7654.76+0.11+0.20%set 14:50
WS.G19.EFeb 2019 (E)54.4754.4754.4754.47+0.11+0.20%set 14:50
WS.H19.EMar 2019 (E)54.2154.2154.2154.21+0.12+0.22%set 14:50
WS.J19.EApr 2019 (E)53.9653.9653.9653.96+0.11+0.20%set 14:50
WS.K19.EMay 2019 (E)53.7353.7353.7353.73+0.11+0.20%set 14:50
WS.M19.EJun 2019 (E)53.5253.5253.5253.52+0.11+0.21%set 14:50
WS.N19.EJul 2019 (E)53.2853.2853.2853.28+0.10+0.19%set 14:50
WS.Q19.EAug 2019 (E)53.0753.0753.0753.07+0.10+0.19%set 14:50
WS.U19.ESep 2019 (E)52.8852.8852.8852.88+0.09+0.17%set 14:50
WS.V19.EOct 2019 (E)52.7152.7152.7152.71+0.07+0.13%set 14:50
WS.X19.ENov 2019 (E)52.5752.5752.5752.57+0.05+0.10%set 14:50
WS.Z19.EDec 2019 (E)52.4752.4752.4752.47+0.04+0.08%set 14:50
WS.F20.EJan 2020 (E)52.2952.2952.2952.29+0.02+0.04%set 14:50
WS.G20.EFeb 2020 (E)52.1452.1452.1452.14+0.02+0.04%set 14:50
WS.H20.EMar 2020 (E)51.9851.9851.9851.98+0.03+0.06%set 14:50
WS.J20.EApr 2020 (E)51.8251.8251.8251.82+0.04+0.08%set 14:50
WS.K20.EMay 2020 (E)51.6751.6751.6751.67+0.05+0.10%set 14:50
WS.M20.EJun 2020 (E)51.5351.5351.5351.53+0.03+0.06%set 14:50
WS.N20.EJul 2020 (E)51.3951.3951.3951.39+0.05+0.10%set 14:50
WS.Q20.EAug 2020 (E)51.2651.2651.2651.26+0.04+0.08%set 14:50
WS.U20.ESep 2020 (E)51.1551.1551.1551.15+0.02+0.04%set 14:50
WS.V20.EOct 2020 (E)51.0751.0751.0751.07+0.02+0.04%set 14:50
WS.X20.ENov 2020 (E)50.9750.9750.9750.97+0.01+0.02%set 14:50
WS.Z20.EDec 2020 (E)50.8950.8950.8950.89+0.01+0.02%set 14:50
WS.F21.EJan 2021 (E)50.7650.7650.7650.76+0.01+0.02%set 14:50
WS.G21.EFeb 2021 (E)50.6450.6450.6450.64+0.01+0.02%set 14:50
WS.H21.EMar 2021 (E)50.5450.5450.5450.540.000.00%set 14:50
WS.J21.EApr 2021 (E)50.4650.4650.4650.46-0.01-0.02%set 14:50
WS.K21.EMay 2021 (E)50.3650.3650.3650.36-0.03-0.06%set 14:50
WS.M21.EJun 2021 (E)50.2950.2950.2950.29-0.03-0.06%set 14:50
WS.N21.EJul 2021 (E)50.1750.1750.1750.17-0.04-0.08%set 14:50
WS.Q21.EAug 2021 (E)50.1450.1450.1450.14-0.05-0.10%set 14:50
WS.U21.ESep 2021 (E)50.0750.0750.0750.07-0.06-0.12%set 14:50
WS.V21.EOct 2021 (E)49.9949.9949.9949.99-0.07-0.14%set 14:50
WS.X21.ENov 2021 (E)49.9349.9349.9349.93-0.08-0.16%set 14:50
WS.Z21.EDec 2021 (E)49.8949.8949.8949.89-0.08-0.16%set 14:50
WS.F22.EJan 2022 (E)49.8149.8149.8149.81-0.09-0.18%set 14:50
WS.G22.EFeb 2022 (E)49.7649.7649.7649.76-0.10-0.20%set 14:50
WS.H22.EMar 2022 (E)49.7649.7649.7649.76-0.10-0.20%set 14:50
WS.J22.EApr 2022 (E)49.7349.7349.7349.73-0.11-0.22%set 14:50
WS.K22.EMay 2022 (E)49.7049.7049.7049.70-0.11-0.22%set 14:50
WS.M22.EJun 2022 (E)49.6749.6749.6749.67-0.12-0.24%set 14:50
WS.N22.EJul 2022 (E)49.6049.6049.6049.60-0.13-0.26%set 14:50
WS.Q22.EAug 2022 (E)49.6349.6349.6349.63-0.14-0.28%set 14:50
WS.U22.ESep 2022 (E)49.6749.6749.6749.67-0.15-0.30%set 14:50
WS.V22.EOct 2022 (E)49.6349.6349.6349.63-0.17-0.34%set 14:50
WS.X22.ENov 2022 (E)49.6149.6149.6149.61-0.18-0.36%set 14:50
WS.Z22.EDec 2022 (E)49.6049.6049.6049.60-0.19-0.38%set 14:50
WS.F23.EJan 2023 (E)49.6149.6149.6149.61-0.20-0.40%set 14:50
WS.G23.EFeb 2023 (E)49.5549.5549.5549.55-0.20-0.40%set 14:50
WS.H23.EMar 2023 (E)49.5849.5849.5849.58-0.21-0.42%set 14:50
WS.J23.EApr 2023 (E)49.5649.5649.5649.56-0.22-0.44%set 14:50
WS.K23.EMay 2023 (E)49.5249.5249.5249.52-0.23-0.46%set 14:50
WS.M23.EJun 2023 (E)49.5349.5349.5349.53-0.23-0.46%set 14:50
WS.N23.EJul 2023 (E)49.5449.5449.5449.54-0.24-0.48%set 14:50
WS.Q23.EAug 2023 (E)49.5049.5049.5049.50-0.25-0.51%set 14:50
WS.U23.ESep 2023 (E)49.5449.5449.5449.54-0.26-0.52%set 14:50
WS.V23.EOct 2023 (E)49.5549.5549.5549.55-0.26-0.52%set 14:50
WS.X23.ENov 2023 (E)49.5249.5249.5249.52-0.27-0.55%set 14:50
WS.Z23.EDec 2023 (E)49.5749.5749.5749.57-0.28-0.56%set 14:50
WS.M24.EJun 2024 (E)49.7249.7249.7249.72-0.28-0.56%set 14:50
WS.Z24.EDec 2024 (E)49.8749.8749.8749.87-0.31-0.62%set 14:50
WS.M25.EJun 2025 (E)50.0750.0750.0750.07-0.35-0.70%set 14:50
WS.Z25.EDec 2025 (E)50.2750.2750.2750.27-0.35-0.70%set 14:50
WS.M26.EJun 2026 (E)50.4750.4750.4750.47-0.35-0.69%set 14:50
WS.Z26.EDec 2026 (E)50.6750.6750.6750.67-0.35-0.69%set 14:50
WS.F18Jan 201857.3057.3057.3057.30+0.26+0.45%set 14:31
WS.G18Feb 201857.3357.3357.3357.33+0.25+0.44%set 14:31
WS.H18Mar 201857.2457.2457.2457.24+0.23+0.40%set 14:31
WS.J18Apr 201857.1257.1257.1257.12+0.19+0.33%set 14:31
WS.K18May 201856.9756.9756.9756.97+0.16+0.28%set 14:31
WS.M18Jun 201856.7756.7756.7756.77+0.14+0.25%set 14:31
WS.N18Jul 201856.5056.5056.5056.50+0.12+0.21%set 14:50
WS.Q18Aug 201856.2156.2156.2156.21+0.11+0.20%set 14:50
WS.U18Sep 201855.955.955.955.9+0.1+0.18%set 14:50
WS.V18Oct 201855.6155.6155.6155.61+0.11+0.20%set 14:50
WS.X18Nov 201855.3155.3155.3155.31+0.10+0.18%set 14:50
WS.Z18Dec 201855.0455.0455.0455.04+0.10+0.18%set 14:50
WS.F19Jan 201954.7654.7654.7654.76+0.11+0.20%set 14:50
WS.G19Feb 201954.4754.4754.4754.47+0.11+0.20%set 14:50
WS.H19Mar 201954.2154.2154.2154.21+0.12+0.22%set 14:50
WS.J19Apr 201953.9653.9653.9653.96+0.11+0.20%set 14:50
WS.K19May 201953.7353.7353.7353.73+0.11+0.20%set 14:50
WS.M19Jun 201953.5253.5253.5253.52+0.11+0.21%set 14:50
WS.N19Jul 201953.2853.2853.2853.28+0.10+0.19%set 14:50
WS.Q19Aug 201953.0753.0753.0753.07+0.10+0.19%set 14:50
WS.U19Sep 201952.8852.8852.8852.88+0.09+0.17%set 14:50
WS.V19Oct 201952.7152.7152.7152.71+0.07+0.13%set 14:50
WS.X19Nov 201952.5752.5752.5752.57+0.05+0.10%set 14:50
WS.Z19Dec 201952.4752.4752.4752.47+0.04+0.08%set 14:50
WS.F20Jan 202052.2952.2952.2952.29+0.02+0.04%set 14:50
WS.G20Feb 202052.1452.1452.1452.14+0.02+0.04%set 14:50
WS.H20Mar 202051.9851.9851.9851.98+0.03+0.06%set 14:50
WS.J20Apr 202051.8251.8251.8251.82+0.04+0.08%set 14:50
WS.K20May 202051.6751.6751.6751.67+0.05+0.10%set 14:50
WS.M20Jun 202051.5351.5351.5351.53+0.03+0.06%set 14:50
WS.N20Jul 202051.3951.3951.3951.39+0.05+0.10%set 14:50
WS.Q20Aug 202051.2651.2651.2651.26+0.04+0.08%set 14:50
WS.U20Sep 202051.1551.1551.1551.15+0.02+0.04%set 14:50
WS.V20Oct 202051.0751.0751.0751.07+0.02+0.04%set 14:50
WS.X20Nov 202050.9750.9750.9750.97+0.01+0.02%set 14:50
WS.Z20Dec 202050.8950.8950.8950.89+0.01+0.02%set 14:50
WS.F21Jan 202150.7650.7650.7650.76+0.01+0.02%set 14:50
WS.G21Feb 202150.6450.6450.6450.64+0.01+0.02%set 14:50
WS.H21Mar 202150.5450.5450.5450.540.000.00%set 14:50
WS.J21Apr 202150.4650.4650.4650.46-0.01-0.02%set 14:50
WS.K21May 202150.3650.3650.3650.36-0.03-0.06%set 14:50
WS.M21Jun 202150.2950.2950.2950.29-0.03-0.06%set 14:50
WS.N21Jul 202150.1750.1750.1750.17-0.04-0.08%set 14:50
WS.Q21Aug 202150.1450.1450.1450.14-0.05-0.10%set 14:50
WS.U21Sep 202150.0750.0750.0750.07-0.06-0.12%set 14:50
WS.V21Oct 202149.9949.9949.9949.99-0.07-0.14%set 14:50
WS.X21Nov 202149.9349.9349.9349.93-0.08-0.16%set 14:50
WS.Z21Dec 202149.8949.8949.8949.89-0.08-0.16%set 14:50
WS.F22Jan 202249.8149.8149.8149.81-0.09-0.18%set 14:50
WS.G22Feb 202249.7649.7649.7649.76-0.10-0.20%set 14:50
WS.H22Mar 202249.7649.7649.7649.76-0.10-0.20%set 14:50
WS.J22Apr 202249.7349.7349.7349.73-0.11-0.22%set 14:50
WS.K22May 202249.7049.7049.7049.70-0.11-0.22%set 14:50
WS.M22Jun 202249.6749.6749.6749.67-0.12-0.24%set 14:50
WS.N22Jul 202249.6049.6049.6049.60-0.13-0.26%set 14:50
WS.Q22Aug 202249.6349.6349.6349.63-0.14-0.28%set 14:50
WS.U22Sep 202249.6749.6749.6749.67-0.15-0.30%set 14:50
WS.V22Oct 202249.6349.6349.6349.63-0.17-0.34%set 14:50
WS.X22Nov 202249.6149.6149.6149.61-0.18-0.36%set 14:50
WS.Z22Dec 202249.6049.6049.6049.60-0.19-0.38%set 14:50
WS.F23Jan 202349.6149.6149.6149.61-0.20-0.40%set 14:50
WS.G23Feb 202349.5549.5549.5549.55-0.20-0.40%set 14:50
WS.H23Mar 202349.5849.5849.5849.58-0.21-0.42%set 14:50
WS.J23Apr 202349.5649.5649.5649.56-0.22-0.44%set 14:50
WS.K23May 202349.5249.5249.5249.52-0.23-0.46%set 14:50
WS.M23Jun 202349.5349.5349.5349.53-0.23-0.46%set 14:50
WS.N23Jul 202349.5449.5449.5449.54-0.24-0.48%set 14:50
WS.Q23Aug 202349.5049.5049.5049.50-0.25-0.51%set 14:50
WS.U23Sep 202349.5449.5449.5449.54-0.26-0.52%set 14:50
WS.V23Oct 202349.5549.5549.5549.55-0.26-0.52%set 14:50
WS.X23Nov 202349.5249.5249.5249.52-0.27-0.55%set 14:50
WS.Z23Dec 202349.5749.5749.5749.57-0.28-0.56%set 14:50
WS.M24Jun 202449.7249.7249.7249.72-0.28-0.56%set 14:50
WS.Z24Dec 202449.8749.8749.8749.87-0.31-0.62%set 14:50
WS.M25Jun 202550.0750.0750.0750.07-0.35-0.70%set 14:50
WS.Z25Dec 202550.2750.2750.2750.27-0.35-0.70%set 14:50
WS.M26Jun 202650.4750.4750.4750.47-0.35-0.69%set 14:50
WS.Z26Dec 202650.6750.6750.6750.67-0.35-0.69%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.