S&P 500
2439.07
+0.77 +0.03%
Dow Indu
21409.55
+14.79 +0.07%
Nasdaq
6245.63
-19.62 -0.31%
Crude Oil
43.33
-0.05 -0.12%
Gold
1242.035
-13.895 -1.11%
Euro
1.118240
-0.001375 -0.12%
US Dollar
97.414
-0.001 -0.00%
Weak

CRUDE OIL FINANCIAL (NYMEX:WS)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL FINANCIAL (WS)
MarketContractOpenHighLowLastChangePctTime
WS.Q17.EAug 2017 (E)43.3843.3843.3843.38+0.37+0.86%set 14:31
WS.U17.ESep 2017 (E)43.6143.6143.6143.61+0.34+0.79%set 14:31
WS.V17.EOct 2017 (E)43.8443.8443.8443.84+0.33+0.76%set 14:31
WS.X17.ENov 2017 (E)44.1144.1144.1144.11+0.32+0.73%set 14:31
WS.Z17.EDec 2017 (E)44.4044.4044.4044.40+0.32+0.73%set 14:31
WS.F18.EJan 2018 (E)44.6544.6544.6544.65+0.31+0.70%set 14:31
WS.G18.EFeb 2018 (E)44.8744.8744.8744.87+0.30+0.67%set 14:49
WS.H18.EMar 2018 (E)45.0645.0645.0645.06+0.29+0.65%set 14:49
WS.J18.EApr 2018 (E)45.2245.2245.2245.22+0.27+0.60%set 14:49
WS.K18.EMay 2018 (E)45.3745.3745.3745.37+0.27+0.60%set 14:49
WS.M18.EJun 2018 (E)45.5245.5245.5245.52+0.27+0.60%set 14:49
WS.N18.EJul 2018 (E)45.6445.6445.6445.64+0.26+0.57%set 14:49
WS.Q18.EAug 2018 (E)45.7745.7745.7745.77+0.25+0.55%set 14:49
WS.U18.ESep 2018 (E)45.9045.9045.9045.90+0.24+0.53%set 14:49
WS.V18.EOct 2018 (E)46.0446.0446.0446.04+0.24+0.52%set 14:49
WS.X18.ENov 2018 (E)46.1846.1846.1846.18+0.23+0.50%set 14:49
WS.Z18.EDec 2018 (E)46.3346.3346.3346.33+0.22+0.48%set 14:49
WS.F19.EJan 2019 (E)46.4446.4446.4446.44+0.21+0.45%set 14:49
WS.G19.EFeb 2019 (E)46.5546.5546.5546.55+0.20+0.43%set 14:49
WS.H19.EMar 2019 (E)46.6746.6746.6746.67+0.20+0.43%set 14:49
WS.J19.EApr 2019 (E)46.8046.8046.8046.80+0.19+0.41%set 14:49
WS.K19.EMay 2019 (E)46.9246.9246.9246.92+0.19+0.41%set 14:49
WS.M19.EJun 2019 (E)47.0547.0547.0547.05+0.18+0.38%set 14:49
WS.N19.EJul 2019 (E)47.1447.1447.1447.14+0.18+0.38%set 14:49
WS.Q19.EAug 2019 (E)47.2347.2347.2347.23+0.17+0.36%set 14:49
WS.U19.ESep 2019 (E)47.3347.3347.3347.33+0.16+0.34%set 14:49
WS.V19.EOct 2019 (E)47.4647.4647.4647.46+0.15+0.32%set 14:49
WS.X19.ENov 2019 (E)47.5947.5947.5947.59+0.14+0.30%set 14:49
WS.Z19.EDec 2019 (E)47.7347.7347.7347.73+0.13+0.27%set 14:49
WS.F20.EJan 2020 (E)47.8247.8247.8247.82+0.13+0.27%set 14:49
WS.G20.EFeb 2020 (E)47.9147.9147.9147.91+0.12+0.25%set 14:49
WS.H20.EMar 2020 (E)48.0148.0148.0148.01+0.12+0.25%set 14:49
WS.J20.EApr 2020 (E)48.1148.1148.1148.11+0.11+0.23%set 14:49
WS.K20.EMay 2020 (E)48.2348.2348.2348.23+0.10+0.21%set 14:49
WS.M20.EJun 2020 (E)48.3648.3648.3648.36+0.09+0.19%set 14:49
WS.N20.EJul 2020 (E)48.4348.4348.4348.43+0.09+0.19%set 14:49
WS.Q20.EAug 2020 (E)48.5248.5248.5248.52+0.09+0.19%set 14:49
WS.U20.ESep 2020 (E)48.6348.6348.6348.63+0.08+0.16%set 14:49
WS.V20.EOct 2020 (E)48.7648.7648.7648.76+0.07+0.14%set 14:49
WS.X20.ENov 2020 (E)48.9248.9248.9248.92+0.07+0.14%set 14:49
WS.Z20.EDec 2020 (E)49.1049.1049.1049.10+0.07+0.14%set 14:49
WS.F21.EJan 2021 (E)49.1949.1949.1949.19+0.07+0.14%set 14:49
WS.G21.EFeb 2021 (E)49.2849.2849.2849.28+0.06+0.12%set 14:49
WS.H21.EMar 2021 (E)49.3849.3849.3849.38+0.06+0.12%set 14:49
WS.J21.EApr 2021 (E)49.4949.4949.4949.49+0.05+0.10%set 14:49
WS.K21.EMay 2021 (E)49.6249.6249.6249.62+0.04+0.08%set 14:49
WS.M21.EJun 2021 (E)49.7849.7849.7849.78+0.04+0.08%set 14:49
WS.N21.EJul 2021 (E)49.8549.8549.8549.85+0.03+0.06%set 14:49
WS.Q21.EAug 2021 (E)49.9549.9549.9549.95+0.03+0.06%set 14:49
WS.U21.ESep 2021 (E)50.0750.0750.0750.07+0.02+0.04%set 14:49
WS.V21.EOct 2021 (E)50.2050.2050.2050.20+0.01+0.02%set 14:49
WS.X21.ENov 2021 (E)50.3550.3550.3550.350.000.00%set 14:49
WS.Z21.EDec 2021 (E)50.5350.5350.5350.530.000.00%set 14:49
WS.F22.EJan 2022 (E)50.650.650.650.60.00.00%set 14:49
WS.G22.EFeb 2022 (E)50.6950.6950.6950.690.000.00%set 14:49
WS.H22.EMar 2022 (E)50.7950.7950.7950.790.000.00%set 14:49
WS.J22.EApr 2022 (E)50.950.950.950.90.00.00%set 14:49
WS.K22.EMay 2022 (E)51.0251.0251.0251.020.000.00%set 14:49
WS.M22.EJun 2022 (E)51.1651.1651.1651.160.000.00%set 14:49
WS.N22.EJul 2022 (E)51.2151.2151.2151.210.000.00%set 14:49
WS.Q22.EAug 2022 (E)51.2951.2951.2951.290.000.00%set 14:49
WS.U22.ESep 2022 (E)51.451.451.451.40.00.00%set 14:49
WS.V22.EOct 2022 (E)51.5351.5351.5351.530.000.00%set 14:49
WS.X22.ENov 2022 (E)51.6851.6851.6851.680.000.00%set 14:49
WS.Z22.EDec 2022 (E)51.8451.8451.8451.840.000.00%set 14:49
WS.M23.EJun 2023 (E)52.3452.3452.3452.340.000.00%set 14:49
WS.Z23.EDec 2023 (E)52.8652.8652.8652.860.000.00%set 14:49
WS.M24.EJun 2024 (E)53.2553.2553.2553.250.000.00%set 14:49
WS.Z24.EDec 2024 (E)53.6553.6553.6553.650.000.00%set 14:49
WS.M25.EJun 2025 (E)53.9253.9253.9253.920.000.00%set 14:49
WS.Z25.EDec 2025 (E)54.254.254.254.20.00.00%set 14:49
WS.Q17Aug 201743.3843.3843.3843.38+0.37+0.86%set 14:31
WS.U17Sep 201743.6143.6143.6143.61+0.34+0.79%set 14:31
WS.V17Oct 201743.8443.8443.8443.84+0.33+0.76%set 14:31
WS.X17Nov 201744.1144.1144.1144.11+0.32+0.73%set 14:31
WS.Z17Dec 201744.4044.4044.4044.40+0.32+0.73%set 14:31
WS.F18Jan 201844.6544.6544.6544.65+0.31+0.70%set 14:31
WS.G18Feb 201844.8744.8744.8744.87+0.30+0.67%set 14:49
WS.H18Mar 201845.0645.0645.0645.06+0.29+0.65%set 14:49
WS.J18Apr 201845.2245.2245.2245.22+0.27+0.60%set 14:49
WS.K18May 201845.3745.3745.3745.37+0.27+0.60%set 14:49
WS.M18Jun 201845.5245.5245.5245.52+0.27+0.60%set 14:49
WS.N18Jul 201845.6445.6445.6445.64+0.26+0.57%set 14:49
WS.Q18Aug 201845.7745.7745.7745.77+0.25+0.55%set 14:49
WS.U18Sep 201845.9045.9045.9045.90+0.24+0.53%set 14:49
WS.V18Oct 201846.0446.0446.0446.04+0.24+0.52%set 14:49
WS.X18Nov 201846.1846.1846.1846.18+0.23+0.50%set 14:49
WS.Z18Dec 201846.3346.3346.3346.33+0.22+0.48%set 14:49
WS.F19Jan 201946.4446.4446.4446.44+0.21+0.45%set 14:49
WS.G19Feb 201946.5546.5546.5546.55+0.20+0.43%set 14:49
WS.H19Mar 201946.6746.6746.6746.67+0.20+0.43%set 14:49
WS.J19Apr 201946.8046.8046.8046.80+0.19+0.41%set 14:49
WS.K19May 201946.9246.9246.9246.92+0.19+0.41%set 14:49
WS.M19Jun 201947.0547.0547.0547.05+0.18+0.38%set 14:49
WS.N19Jul 201947.1447.1447.1447.14+0.18+0.38%set 14:49
WS.Q19Aug 201947.2347.2347.2347.23+0.17+0.36%set 14:49
WS.U19Sep 201947.3347.3347.3347.33+0.16+0.34%set 14:49
WS.V19Oct 201947.4647.4647.4647.46+0.15+0.32%set 14:49
WS.X19Nov 201947.5947.5947.5947.59+0.14+0.30%set 14:49
WS.Z19Dec 201947.7347.7347.7347.73+0.13+0.27%set 14:49
WS.F20Jan 202047.8247.8247.8247.82+0.13+0.27%set 14:49
WS.G20Feb 202047.9147.9147.9147.91+0.12+0.25%set 14:49
WS.H20Mar 202048.0148.0148.0148.01+0.12+0.25%set 14:49
WS.J20Apr 202048.1148.1148.1148.11+0.11+0.23%set 14:49
WS.K20May 202048.2348.2348.2348.23+0.10+0.21%set 14:49
WS.M20Jun 202048.3648.3648.3648.36+0.09+0.19%set 14:49
WS.N20Jul 202048.4348.4348.4348.43+0.09+0.19%set 14:49
WS.Q20Aug 202048.5248.5248.5248.52+0.09+0.19%set 14:49
WS.U20Sep 202048.6348.6348.6348.63+0.08+0.16%set 14:49
WS.V20Oct 202048.7648.7648.7648.76+0.07+0.14%set 14:49
WS.X20Nov 202048.9248.9248.9248.92+0.07+0.14%set 14:49
WS.Z20Dec 202049.1049.1049.1049.10+0.07+0.14%set 14:49
WS.F21Jan 202149.1949.1949.1949.19+0.07+0.14%set 14:49
WS.G21Feb 202149.2849.2849.2849.28+0.06+0.12%set 14:49
WS.H21Mar 202149.3849.3849.3849.38+0.06+0.12%set 14:49
WS.J21Apr 202149.4949.4949.4949.49+0.05+0.10%set 14:49
WS.K21May 202149.6249.6249.6249.62+0.04+0.08%set 14:49
WS.M21Jun 202149.7849.7849.7849.78+0.04+0.08%set 14:49
WS.N21Jul 202149.8549.8549.8549.85+0.03+0.06%set 14:49
WS.Q21Aug 202149.9549.9549.9549.95+0.03+0.06%set 14:49
WS.U21Sep 202150.0750.0750.0750.07+0.02+0.04%set 14:49
WS.V21Oct 202150.2050.2050.2050.20+0.01+0.02%set 14:49
WS.X21Nov 202150.3550.3550.3550.350.000.00%set 14:49
WS.Z21Dec 202150.5350.5350.5350.530.000.00%set 14:49
WS.F22Jan 202250.650.650.650.60.00.00%set 14:49
WS.G22Feb 202250.6950.6950.6950.690.000.00%set 14:49
WS.H22Mar 202250.7950.7950.7950.790.000.00%set 14:49
WS.J22Apr 202250.950.950.950.90.00.00%set 14:49
WS.K22May 202251.0251.0251.0251.020.000.00%set 14:49
WS.M22Jun 202251.1651.1651.1651.160.000.00%set 14:49
WS.N22Jul 202251.2151.2151.2151.210.000.00%set 14:49
WS.Q22Aug 202251.2951.2951.2951.290.000.00%set 14:49
WS.U22Sep 202251.451.451.451.40.00.00%set 14:49
WS.V22Oct 202251.5351.5351.5351.530.000.00%set 14:49
WS.X22Nov 202251.6851.6851.6851.680.000.00%set 14:49
WS.Z22Dec 202251.8451.8451.8451.840.000.00%set 14:49
WS.M23Jun 202352.3452.3452.3452.340.000.00%set 14:49
WS.Z23Dec 202352.8652.8652.8652.860.000.00%set 14:49
WS.M24Jun 202453.2553.2553.2553.250.000.00%set 14:49
WS.Z24Dec 202453.6553.6553.6553.650.000.00%set 14:49
WS.M25Jun 202553.9253.9253.9253.920.000.00%set 14:49
WS.Z25Dec 202554.254.254.254.20.00.00%set 14:49
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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