S&P 500
2801.83
-2.66 -0.09%
Dow Indu
25058.12
-6.38 -0.03%
Nasdaq
7819.85
-5.45 -0.07%
Crude Oil
68.12
-0.12 -0.18%
Gold
1231.85
+12.49 +1.02%
Euro
1.172950
+0.007965 +0.68%
US Dollar
94.463
-0.695 -0.73%
Strong

CRUDE OIL FINANCIAL (NYMEX:WS)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL FINANCIAL (WS)
MarketContractOpenHighLowLastChangePctTime
WS.Q18.EAug 2018 (E)69.4669.4669.4669.46+0.70+1.01%set 14:33
WS.U18.ESep 2018 (E)68.2668.2668.2668.26+0.02+0.03%set 14:33
WS.V18.EOct 2018 (E)66.6466.6466.6466.64+0.11+0.17%set 14:33
WS.X18.ENov 2018 (E)66.1866.1866.1866.18+0.19+0.29%set 14:33
WS.Z18.EDec 2018 (E)65.8765.8765.8765.87+0.27+0.41%set 14:33
WS.F19.EJan 2019 (E)65.5765.5765.5765.57+0.31+0.48%set 14:33
WS.G19.EFeb 2019 (E)65.1765.1765.1765.17+0.33+0.51%set 14:33
WS.H19.EMar 2019 (E)64.7964.7964.7964.79+0.35+0.54%set 14:33
WS.J19.EApr 2019 (E)64.4464.4464.4464.44+0.33+0.51%set 14:33
WS.K19.EMay 2019 (E)64.1264.1264.1264.12+0.32+0.50%set 14:33
WS.M19.EJun 2019 (E)63.8163.8163.8163.81+0.31+0.49%set 14:38
WS.N19.EJul 2019 (E)63.4863.4863.4863.48+0.31+0.49%set 14:38
WS.Q19.EAug 2019 (E)63.1763.1763.1763.17+0.30+0.48%set 14:38
WS.U19.ESep 2019 (E)62.8962.8962.8962.89+0.30+0.48%set 14:38
WS.V19.EOct 2019 (E)62.6362.6362.6362.63+0.30+0.48%set 14:38
WS.X19.ENov 2019 (E)62.3762.3762.3762.37+0.30+0.48%set 14:38
WS.Z19.EDec 2019 (E)62.1262.1262.1262.12+0.25+0.40%set 14:38
WS.F20.EJan 2020 (E)61.8161.8161.8161.81+0.25+0.41%set 14:38
WS.G20.EFeb 2020 (E)61.5261.5261.5261.52+0.24+0.39%set 14:38
WS.H20.EMar 2020 (E)61.2461.2461.2461.24+0.25+0.41%set 14:38
WS.J20.EApr 2020 (E)60.9760.9760.9760.97+0.25+0.41%set 14:38
WS.K20.EMay 2020 (E)60.7160.7160.7160.71+0.24+0.40%set 14:38
WS.M20.EJun 2020 (E)60.4560.4560.4560.45+0.23+0.38%set 14:38
WS.N20.EJul 2020 (E)60.1560.1560.1560.15+0.22+0.37%set 14:38
WS.Q20.EAug 2020 (E)59.8659.8659.8659.86+0.22+0.37%set 14:38
WS.U20.ESep 2020 (E)59.6159.6159.6159.61+0.21+0.35%set 14:38
WS.V20.EOct 2020 (E)59.3759.3759.3759.37+0.20+0.34%set 14:38
WS.X20.ENov 2020 (E)59.1859.1859.1859.18+0.25+0.42%set 14:38
WS.Z20.EDec 2020 (E)58.9958.9958.9958.99+0.23+0.39%set 14:38
WS.F21.EJan 2021 (E)58.7258.7258.7258.72+0.21+0.36%set 14:38
WS.G21.EFeb 2021 (E)58.4458.4458.4458.44+0.19+0.33%set 14:38
WS.H21.EMar 2021 (E)58.1958.1958.1958.19+0.19+0.33%set 14:38
WS.J21.EApr 2021 (E)57.9657.9657.9657.96+0.16+0.28%set 14:38
WS.K21.EMay 2021 (E)57.7957.7957.7957.79+0.20+0.35%set 14:38
WS.M21.EJun 2021 (E)57.6457.6457.6457.64+0.22+0.38%set 14:38
WS.N21.EJul 2021 (E)57.4457.4457.4457.44+0.22+0.38%set 14:38
WS.Q21.EAug 2021 (E)57.2357.2357.2357.23+0.22+0.39%set 14:38
WS.U21.ESep 2021 (E)57.0457.0457.0457.04+0.22+0.39%set 14:38
WS.V21.EOct 2021 (E)56.8656.8656.8656.86+0.22+0.39%set 14:38
WS.X21.ENov 2021 (E)56.7256.7256.7256.72+0.22+0.39%set 14:38
WS.Z21.EDec 2021 (E)56.5856.5856.5856.58+0.21+0.37%set 14:38
WS.F22.EJan 2022 (E)56.3856.3856.3856.38+0.21+0.37%set 14:38
WS.G22.EFeb 2022 (E)56.2056.2056.2056.20+0.21+0.38%set 14:38
WS.H22.EMar 2022 (E)56.0556.0556.0556.05+0.21+0.38%set 14:38
WS.J22.EApr 2022 (E)55.9155.9155.9155.91+0.21+0.38%set 14:38
WS.K22.EMay 2022 (E)55.8055.8055.8055.80+0.21+0.38%set 14:38
WS.M22.EJun 2022 (E)55.6655.6655.6655.66+0.19+0.34%set 14:38
WS.N22.EJul 2022 (E)55.5155.5155.5155.51+0.19+0.34%set 14:38
WS.Q22.EAug 2022 (E)55.3755.3755.3755.37+0.19+0.34%set 14:38
WS.U22.ESep 2022 (E)55.2655.2655.2655.26+0.19+0.35%set 14:38
WS.V22.EOct 2022 (E)55.1155.1155.1155.11+0.19+0.35%set 14:38
WS.X22.ENov 2022 (E)55.0455.0455.0455.04+0.19+0.35%set 14:38
WS.Z22.EDec 2022 (E)54.9554.9554.9554.95+0.17+0.31%set 14:38
WS.F23.EJan 2023 (E)54.8254.8254.8254.82+0.16+0.29%set 14:38
WS.G23.EFeb 2023 (E)54.6954.6954.6954.69+0.16+0.29%set 14:38
WS.H23.EMar 2023 (E)54.5954.5954.5954.59+0.15+0.28%set 14:38
WS.J23.EApr 2023 (E)54.5154.5154.5154.51+0.15+0.28%set 14:38
WS.K23.EMay 2023 (E)54.4054.4054.4054.40+0.14+0.26%set 14:38
WS.M23.EJun 2023 (E)54.3154.3154.3154.31+0.14+0.26%set 14:38
WS.N23.EJul 2023 (E)54.1954.1954.1954.19+0.13+0.24%set 14:38
WS.Q23.EAug 2023 (E)54.1054.1054.1054.10+0.12+0.22%set 14:38
WS.U23.ESep 2023 (E)54.0254.0254.0254.02+0.12+0.22%set 14:38
WS.V23.EOct 2023 (E)53.9653.9653.9653.96+0.11+0.20%set 14:38
WS.X23.ENov 2023 (E)53.9153.9153.9153.91+0.11+0.20%set 14:38
WS.Z23.EDec 2023 (E)53.8553.8553.8553.85+0.10+0.19%set 14:38
WS.M24.EJun 2024 (E)53.553.553.553.5+0.1+0.19%set 14:38
WS.Z24.EDec 2024 (E)53.3453.3453.3453.34+0.10+0.19%set 14:38
WS.M25.EJun 2025 (E)53.1253.1253.1253.12+0.10+0.19%set 14:38
WS.Z25.EDec 2025 (E)53.1653.1653.1653.16+0.10+0.19%set 14:38
WS.M26.EJun 2026 (E)53.1653.1653.1653.16+0.10+0.19%set 14:38
WS.Z26.EDec 2026 (E)53.3553.3553.3553.35+0.10+0.19%set 14:38
WS.Q18Aug 201869.4669.4669.4669.46+0.70+1.01%set 14:33
WS.U18Sep 201868.2668.2668.2668.26+0.02+0.03%set 14:33
WS.V18Oct 201866.6466.6466.6466.64+0.11+0.17%set 14:33
WS.X18Nov 201866.1866.1866.1866.18+0.19+0.29%set 14:33
WS.Z18Dec 201865.8765.8765.8765.87+0.27+0.41%set 14:33
WS.F19Jan 201965.5765.5765.5765.57+0.31+0.48%set 14:33
WS.G19Feb 201965.1765.1765.1765.17+0.33+0.51%set 14:33
WS.H19Mar 201964.7964.7964.7964.79+0.35+0.54%set 14:33
WS.J19Apr 201964.4464.4464.4464.44+0.33+0.51%set 14:33
WS.K19May 201964.1264.1264.1264.12+0.32+0.50%set 14:33
WS.M19Jun 201963.8163.8163.8163.81+0.31+0.49%set 14:38
WS.N19Jul 201963.4863.4863.4863.48+0.31+0.49%set 14:38
WS.Q19Aug 201963.1763.1763.1763.17+0.30+0.48%set 14:38
WS.U19Sep 201962.8962.8962.8962.89+0.30+0.48%set 14:38
WS.V19Oct 201962.6362.6362.6362.63+0.30+0.48%set 14:38
WS.X19Nov 201962.3762.3762.3762.37+0.30+0.48%set 14:38
WS.Z19Dec 201962.1262.1262.1262.12+0.25+0.40%set 14:38
WS.F20Jan 202061.8161.8161.8161.81+0.25+0.41%set 14:38
WS.G20Feb 202061.5261.5261.5261.52+0.24+0.39%set 14:38
WS.H20Mar 202061.2461.2461.2461.24+0.25+0.41%set 14:38
WS.J20Apr 202060.9760.9760.9760.97+0.25+0.41%set 14:38
WS.K20May 202060.7160.7160.7160.71+0.24+0.40%set 14:38
WS.M20Jun 202060.4560.4560.4560.45+0.23+0.38%set 14:38
WS.N20Jul 202060.1560.1560.1560.15+0.22+0.37%set 14:38
WS.Q20Aug 202059.8659.8659.8659.86+0.22+0.37%set 14:38
WS.U20Sep 202059.6159.6159.6159.61+0.21+0.35%set 14:38
WS.V20Oct 202059.3759.3759.3759.37+0.20+0.34%set 14:38
WS.X20Nov 202059.1859.1859.1859.18+0.25+0.42%set 14:38
WS.Z20Dec 202058.9958.9958.9958.99+0.23+0.39%set 14:38
WS.F21Jan 202158.7258.7258.7258.72+0.21+0.36%set 14:38
WS.G21Feb 202158.4458.4458.4458.44+0.19+0.33%set 14:38
WS.H21Mar 202158.1958.1958.1958.19+0.19+0.33%set 14:38
WS.J21Apr 202157.9657.9657.9657.96+0.16+0.28%set 14:38
WS.K21May 202157.7957.7957.7957.79+0.20+0.35%set 14:38
WS.M21Jun 202157.6457.6457.6457.64+0.22+0.38%set 14:38
WS.N21Jul 202157.4457.4457.4457.44+0.22+0.38%set 14:38
WS.Q21Aug 202157.2357.2357.2357.23+0.22+0.39%set 14:38
WS.U21Sep 202157.0457.0457.0457.04+0.22+0.39%set 14:38
WS.V21Oct 202156.8656.8656.8656.86+0.22+0.39%set 14:38
WS.X21Nov 202156.7256.7256.7256.72+0.22+0.39%set 14:38
WS.Z21Dec 202156.5856.5856.5856.58+0.21+0.37%set 14:38
WS.F22Jan 202256.3856.3856.3856.38+0.21+0.37%set 14:38
WS.G22Feb 202256.2056.2056.2056.20+0.21+0.38%set 14:38
WS.H22Mar 202256.0556.0556.0556.05+0.21+0.38%set 14:38
WS.J22Apr 202255.9155.9155.9155.91+0.21+0.38%set 14:38
WS.K22May 202255.8055.8055.8055.80+0.21+0.38%set 14:38
WS.M22Jun 202255.6655.6655.6655.66+0.19+0.34%set 14:38
WS.N22Jul 202255.5155.5155.5155.51+0.19+0.34%set 14:38
WS.Q22Aug 202255.3755.3755.3755.37+0.19+0.34%set 14:38
WS.U22Sep 202255.2655.2655.2655.26+0.19+0.35%set 14:38
WS.V22Oct 202255.1155.1155.1155.11+0.19+0.35%set 14:38
WS.X22Nov 202255.0455.0455.0455.04+0.19+0.35%set 14:38
WS.Z22Dec 202254.9554.9554.9554.95+0.17+0.31%set 14:38
WS.F23Jan 202354.8254.8254.8254.82+0.16+0.29%set 14:38
WS.G23Feb 202354.6954.6954.6954.69+0.16+0.29%set 14:38
WS.H23Mar 202354.5954.5954.5954.59+0.15+0.28%set 14:38
WS.J23Apr 202354.5154.5154.5154.51+0.15+0.28%set 14:38
WS.K23May 202354.4054.4054.4054.40+0.14+0.26%set 14:38
WS.M23Jun 202354.3154.3154.3154.31+0.14+0.26%set 14:38
WS.N23Jul 202354.1954.1954.1954.19+0.13+0.24%set 14:38
WS.Q23Aug 202354.1054.1054.1054.10+0.12+0.22%set 14:38
WS.U23Sep 202354.0254.0254.0254.02+0.12+0.22%set 14:38
WS.V23Oct 202353.9653.9653.9653.96+0.11+0.20%set 14:38
WS.X23Nov 202353.9153.9153.9153.91+0.11+0.20%set 14:38
WS.Z23Dec 202353.8553.8553.8553.85+0.10+0.19%set 14:38
WS.M24Jun 202453.553.553.553.5+0.1+0.19%set 14:38
WS.Z24Dec 202453.3453.3453.3453.34+0.10+0.19%set 14:38
WS.M25Jun 202553.1253.1253.1253.12+0.10+0.19%set 14:38
WS.Z25Dec 202553.1653.1653.1653.16+0.10+0.19%set 14:38
WS.M26Jun 202653.1653.1653.1653.16+0.10+0.19%set 14:38
WS.Z26Dec 202653.3553.3553.3553.35+0.10+0.19%set 14:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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