S&P 500
2730.20
+28.62 +1.05%
Dow Indu
25289.27
+208.77 +0.83%
Nasdaq
7254.28
+117.89 +1.62%
Crude Oil
57.33
+0.87 +1.54%
Gold
1216.20
+1.06 +0.09%
Euro
1.133475
+0.000125 +0.01%
US Dollar
96.888
-0.215 -0.22%
Strong

CRUDE OIL FINANCIAL (NYMEX:WS)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL FINANCIAL (WS)
MarketContractOpenHighLowLastChangePctTime
WS.Z18.EDec 2018 (E)56.4656.4656.4656.46+0.21+0.37%set 14:32
WS.F19.EJan 2019 (E)56.6856.6856.6856.68+0.24+0.42%set 14:32
WS.G19.EFeb 2019 (E)56.9056.9056.9056.90+0.23+0.40%set 14:32
WS.H19.EMar 2019 (E)57.1057.1057.1057.10+0.21+0.37%set 14:32
WS.J19.EApr 2019 (E)57.2857.2857.2857.28+0.19+0.33%set 14:32
WS.K19.EMay 2019 (E)57.4657.4657.4657.46+0.17+0.30%set 14:32
WS.M19.EJun 2019 (E)57.6157.6157.6157.61+0.13+0.23%set 14:32
WS.N19.EJul 2019 (E)57.7257.7257.7257.72+0.09+0.16%set 14:32
WS.Q19.EAug 2019 (E)57.8157.8157.8157.81+0.05+0.09%set 14:32
WS.U19.ESep 2019 (E)57.9057.9057.9057.90+0.02+0.03%set 14:32
WS.V19.EOct 2019 (E)57.9657.9657.9657.96-0.02-0.03%set 14:38
WS.X19.ENov 2019 (E)58.0158.0158.0158.01-0.05-0.09%set 14:38
WS.Z19.EDec 2019 (E)58.0758.0758.0758.07-0.06-0.10%set 14:38
WS.F20.EJan 2020 (E)58.0358.0358.0358.03-0.12-0.21%set 14:38
WS.G20.EFeb 2020 (E)57.9957.9957.9957.99-0.17-0.29%set 14:38
WS.H20.EMar 2020 (E)57.9657.9657.9657.96-0.22-0.38%set 14:38
WS.J20.EApr 2020 (E)57.9457.9457.9457.94-0.27-0.47%set 14:38
WS.K20.EMay 2020 (E)57.9157.9157.9157.91-0.32-0.55%set 14:38
WS.M20.EJun 2020 (E)57.9157.9157.9157.91-0.35-0.60%set 14:38
WS.N20.EJul 2020 (E)57.8557.8557.8557.85-0.40-0.69%set 14:38
WS.Q20.EAug 2020 (E)57.8157.8157.8157.81-0.47-0.81%set 14:38
WS.U20.ESep 2020 (E)57.7857.7857.7857.78-0.52-0.90%set 14:38
WS.V20.EOct 2020 (E)57.7657.7657.7657.76-0.58-1.00%set 14:38
WS.X20.ENov 2020 (E)57.7457.7457.7457.74-0.63-1.09%set 14:38
WS.Z20.EDec 2020 (E)57.7557.7557.7557.75-0.67-1.16%set 14:38
WS.F21.EJan 2021 (E)57.6957.6957.6957.69-0.71-1.23%set 14:38
WS.G21.EFeb 2021 (E)57.6457.6457.6457.64-0.77-1.34%set 14:38
WS.H21.EMar 2021 (E)57.6057.6057.6057.60-0.81-1.41%set 14:38
WS.J21.EApr 2021 (E)57.5657.5657.5657.56-0.86-1.49%set 14:38
WS.K21.EMay 2021 (E)57.5357.5357.5357.53-0.91-1.58%set 14:38
WS.M21.EJun 2021 (E)57.5157.5157.5157.51-0.95-1.65%set 14:38
WS.N21.EJul 2021 (E)57.4557.4557.4557.45-0.99-1.72%set 14:38
WS.Q21.EAug 2021 (E)57.4257.4257.4257.42-1.03-1.79%set 14:38
WS.U21.ESep 2021 (E)57.3957.3957.3957.39-1.07-1.86%set 14:38
WS.V21.EOct 2021 (E)57.3757.3757.3757.37-1.11-1.93%set 14:38
WS.X21.ENov 2021 (E)57.3557.3557.3557.35-1.16-2.02%set 14:38
WS.Z21.EDec 2021 (E)57.3657.3657.3657.36-1.20-2.09%set 14:38
WS.F22.EJan 2022 (E)57.2957.2957.2957.29-1.24-2.16%set 14:38
WS.G22.EFeb 2022 (E)57.2357.2357.2357.23-1.27-2.22%set 14:38
WS.H22.EMar 2022 (E)57.1857.1857.1857.18-1.30-2.27%set 14:38
WS.J22.EApr 2022 (E)57.1457.1457.1457.14-1.33-2.33%set 14:38
WS.K22.EMay 2022 (E)57.1157.1157.1157.11-1.35-2.36%set 14:38
WS.M22.EJun 2022 (E)57.0957.0957.0957.09-1.37-2.40%set 14:38
WS.N22.EJul 2022 (E)57.0557.0557.0557.05-1.39-2.44%set 14:38
WS.Q22.EAug 2022 (E)57.0157.0157.0157.01-1.42-2.49%set 14:38
WS.U22.ESep 2022 (E)56.9956.9956.9956.99-1.43-2.51%set 14:38
WS.V22.EOct 2022 (E)56.9856.9856.9856.98-1.44-2.53%set 14:38
WS.X22.ENov 2022 (E)56.9756.9756.9756.97-1.45-2.55%set 14:38
WS.Z22.EDec 2022 (E)56.9756.9756.9756.97-1.46-2.56%set 14:38
WS.F23.EJan 2023 (E)56.8956.8956.8956.89-1.48-2.60%set 14:38
WS.G23.EFeb 2023 (E)56.8356.8356.8356.83-1.48-2.60%set 14:38
WS.H23.EMar 2023 (E)56.7756.7756.7756.77-1.49-2.62%set 14:38
WS.J23.EApr 2023 (E)56.7256.7256.7256.72-1.49-2.63%set 14:38
WS.K23.EMay 2023 (E)56.6956.6956.6956.69-1.48-2.61%set 14:38
WS.M23.EJun 2023 (E)56.6656.6656.6656.66-1.47-2.59%set 14:38
WS.N23.EJul 2023 (E)56.6156.6156.6156.61-1.48-2.61%set 14:38
WS.Q23.EAug 2023 (E)56.5756.5756.5756.57-1.49-2.63%set 14:38
WS.U23.ESep 2023 (E)56.5456.5456.5456.54-1.49-2.64%set 14:38
WS.V23.EOct 2023 (E)56.5256.5256.5256.52-1.49-2.64%set 14:38
WS.X23.ENov 2023 (E)56.5156.5156.5156.51-1.48-2.62%set 14:38
WS.Z23.EDec 2023 (E)56.5156.5156.5156.51-1.45-2.57%set 14:38
WS.M24.EJun 2024 (E)56.0656.0656.0656.06-1.40-2.50%set 14:38
WS.Z24.EDec 2024 (E)55.9055.9055.9055.90-1.35-2.42%set 14:38
WS.M25.EJun 2025 (E)55.4155.4155.4155.41-1.36-2.45%set 14:38
WS.Z25.EDec 2025 (E)55.1755.1755.1755.17-1.37-2.48%set 14:38
WS.M26.EJun 2026 (E)54.9454.9454.9454.94-1.37-2.49%set 14:38
WS.Z26.EDec 2026 (E)55.0055.0055.0055.00-1.37-2.49%set 14:38
WS.Z18Dec 201856.4656.4656.4656.46+0.21+0.37%set 14:32
WS.F19Jan 201956.6856.6856.6856.68+0.24+0.42%set 14:32
WS.G19Feb 201956.9056.9056.9056.90+0.23+0.40%set 14:32
WS.H19Mar 201957.1057.1057.1057.10+0.21+0.37%set 14:32
WS.J19Apr 201957.2857.2857.2857.28+0.19+0.33%set 14:32
WS.K19May 201957.4657.4657.4657.46+0.17+0.30%set 14:32
WS.M19Jun 201957.6157.6157.6157.61+0.13+0.23%set 14:32
WS.N19Jul 201957.7257.7257.7257.72+0.09+0.16%set 14:32
WS.Q19Aug 201957.8157.8157.8157.81+0.05+0.09%set 14:32
WS.U19Sep 201957.9057.9057.9057.90+0.02+0.03%set 14:32
WS.V19Oct 201957.9657.9657.9657.96-0.02-0.03%set 14:38
WS.X19Nov 201958.0158.0158.0158.01-0.05-0.09%set 14:38
WS.Z19Dec 201958.0758.0758.0758.07-0.06-0.10%set 14:38
WS.F20Jan 202058.0358.0358.0358.03-0.12-0.21%set 14:38
WS.G20Feb 202057.9957.9957.9957.99-0.17-0.29%set 14:38
WS.H20Mar 202057.9657.9657.9657.96-0.22-0.38%set 14:38
WS.J20Apr 202057.9457.9457.9457.94-0.27-0.47%set 14:38
WS.K20May 202057.9157.9157.9157.91-0.32-0.55%set 14:38
WS.M20Jun 202057.9157.9157.9157.91-0.35-0.60%set 14:38
WS.N20Jul 202057.8557.8557.8557.85-0.40-0.69%set 14:38
WS.Q20Aug 202057.8157.8157.8157.81-0.47-0.81%set 14:38
WS.U20Sep 202057.7857.7857.7857.78-0.52-0.90%set 14:38
WS.V20Oct 202057.7657.7657.7657.76-0.58-1.00%set 14:38
WS.X20Nov 202057.7457.7457.7457.74-0.63-1.09%set 14:38
WS.Z20Dec 202057.7557.7557.7557.75-0.67-1.16%set 14:38
WS.F21Jan 202157.6957.6957.6957.69-0.71-1.23%set 14:38
WS.G21Feb 202157.6457.6457.6457.64-0.77-1.34%set 14:38
WS.H21Mar 202157.6057.6057.6057.60-0.81-1.41%set 14:38
WS.J21Apr 202157.5657.5657.5657.56-0.86-1.49%set 14:38
WS.K21May 202157.5357.5357.5357.53-0.91-1.58%set 14:38
WS.M21Jun 202157.5157.5157.5157.51-0.95-1.65%set 14:38
WS.N21Jul 202157.4557.4557.4557.45-0.99-1.72%set 14:38
WS.Q21Aug 202157.4257.4257.4257.42-1.03-1.79%set 14:38
WS.U21Sep 202157.3957.3957.3957.39-1.07-1.86%set 14:38
WS.V21Oct 202157.3757.3757.3757.37-1.11-1.93%set 14:38
WS.X21Nov 202157.3557.3557.3557.35-1.16-2.02%set 14:38
WS.Z21Dec 202157.3657.3657.3657.36-1.20-2.09%set 14:38
WS.F22Jan 202257.2957.2957.2957.29-1.24-2.16%set 14:38
WS.G22Feb 202257.2357.2357.2357.23-1.27-2.22%set 14:38
WS.H22Mar 202257.1857.1857.1857.18-1.30-2.27%set 14:38
WS.J22Apr 202257.1457.1457.1457.14-1.33-2.33%set 14:38
WS.K22May 202257.1157.1157.1157.11-1.35-2.36%set 14:38
WS.M22Jun 202257.0957.0957.0957.09-1.37-2.40%set 14:38
WS.N22Jul 202257.0557.0557.0557.05-1.39-2.44%set 14:38
WS.Q22Aug 202257.0157.0157.0157.01-1.42-2.49%set 14:38
WS.U22Sep 202256.9956.9956.9956.99-1.43-2.51%set 14:38
WS.V22Oct 202256.9856.9856.9856.98-1.44-2.53%set 14:38
WS.X22Nov 202256.9756.9756.9756.97-1.45-2.55%set 14:38
WS.Z22Dec 202256.9756.9756.9756.97-1.46-2.56%set 14:38
WS.F23Jan 202356.8956.8956.8956.89-1.48-2.60%set 14:38
WS.G23Feb 202356.8356.8356.8356.83-1.48-2.60%set 14:38
WS.H23Mar 202356.7756.7756.7756.77-1.49-2.62%set 14:38
WS.J23Apr 202356.7256.7256.7256.72-1.49-2.63%set 14:38
WS.K23May 202356.6956.6956.6956.69-1.48-2.61%set 14:38
WS.M23Jun 202356.6656.6656.6656.66-1.47-2.59%set 14:38
WS.N23Jul 202356.6156.6156.6156.61-1.48-2.61%set 14:38
WS.Q23Aug 202356.5756.5756.5756.57-1.49-2.63%set 14:38
WS.U23Sep 202356.5456.5456.5456.54-1.49-2.64%set 14:38
WS.V23Oct 202356.5256.5256.5256.52-1.49-2.64%set 14:38
WS.X23Nov 202356.5156.5156.5156.51-1.48-2.62%set 14:38
WS.Z23Dec 202356.5156.5156.5156.51-1.45-2.57%set 14:38
WS.M24Jun 202456.0656.0656.0656.06-1.40-2.50%set 14:38
WS.Z24Dec 202455.9055.9055.9055.90-1.35-2.42%set 14:38
WS.M25Jun 202555.4155.4155.4155.41-1.36-2.45%set 14:38
WS.Z25Dec 202555.1755.1755.1755.17-1.37-2.48%set 14:38
WS.M26Jun 202654.9454.9454.9454.94-1.37-2.49%set 14:38
WS.Z26Dec 202655.0055.0055.0055.00-1.37-2.49%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.