S&P 500
2562.10
+0.84 +0.03%
Dow Indu
23163.04
+5.44 +0.02%
Nasdaq
6602.95
-21.27 -0.32%
Crude Oil
51.59
+0.08 +0.15%
Gold
1290.600
+12.610 +0.99%
Euro
1.185000
+0.004835 +0.41%
US Dollar
93.155
0.000 0.00%
Strong

CRUDE OIL FINANCIAL (NYMEX:WS)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL FINANCIAL (WS)
MarketContractOpenHighLowLastChangePctTime
WS.X17.ENov 2017 (E)51.2951.2951.2951.29-0.75-1.44%set 14:32
WS.Z17.EDec 2017 (E)51.5151.5151.5151.51-0.75-1.44%set 14:32
WS.F18.EJan 2018 (E)51.7351.7351.7351.73-0.72-1.37%set 14:32
WS.G18.EFeb 2018 (E)51.8751.8751.8751.87-0.69-1.31%set 14:32
WS.H18.EMar 2018 (E)51.9751.9751.9751.97-0.67-1.27%set 14:32
WS.J18.EApr 2018 (E)52.0152.0152.0152.01-0.65-1.23%set 14:32
WS.K18.EMay 2018 (E)52.0052.0052.0052.00-0.63-1.20%set 14:49
WS.M18.EJun 2018 (E)51.9451.9451.9451.94-0.62-1.18%set 14:49
WS.N18.EJul 2018 (E)51.8451.8451.8451.84-0.60-1.14%set 14:49
WS.Q18.EAug 2018 (E)51.7351.7351.7351.73-0.58-1.11%set 14:49
WS.U18.ESep 2018 (E)51.6251.6251.6251.62-0.56-1.07%set 14:49
WS.V18.EOct 2018 (E)51.5151.5151.5151.51-0.56-1.08%set 14:49
WS.X18.ENov 2018 (E)51.4151.4151.4151.41-0.55-1.06%set 14:49
WS.Z18.EDec 2018 (E)51.3151.3151.3151.31-0.55-1.06%set 14:49
WS.F19.EJan 2019 (E)51.1751.1751.1751.17-0.54-1.04%set 14:49
WS.G19.EFeb 2019 (E)51.0551.0551.0551.05-0.52-1.01%set 14:49
WS.H19.EMar 2019 (E)50.9450.9450.9450.94-0.49-0.95%set 14:49
WS.J19.EApr 2019 (E)50.8550.8550.8550.85-0.47-0.92%set 14:49
WS.K19.EMay 2019 (E)50.7750.7750.7750.77-0.45-0.88%set 14:49
WS.M19.EJun 2019 (E)50.7250.7250.7250.72-0.42-0.82%set 14:49
WS.N19.EJul 2019 (E)50.6350.6350.6350.63-0.39-0.76%set 14:49
WS.Q19.EAug 2019 (E)50.5450.5450.5450.54-0.37-0.73%set 14:49
WS.U19.ESep 2019 (E)50.4750.4750.4750.47-0.35-0.69%set 14:49
WS.V19.EOct 2019 (E)50.4250.4250.4250.42-0.33-0.65%set 14:49
WS.X19.ENov 2019 (E)50.3850.3850.3850.38-0.31-0.61%set 14:49
WS.Z19.EDec 2019 (E)50.3550.3550.3550.35-0.30-0.59%set 14:49
WS.F20.EJan 2020 (E)50.2750.2750.2750.27-0.29-0.57%set 14:49
WS.G20.EFeb 2020 (E)50.2050.2050.2050.20-0.28-0.55%set 14:49
WS.H20.EMar 2020 (E)50.1450.1450.1450.14-0.26-0.52%set 14:49
WS.J20.EApr 2020 (E)50.0950.0950.0950.09-0.24-0.48%set 14:49
WS.K20.EMay 2020 (E)50.0450.0450.0450.04-0.23-0.46%set 14:49
WS.M20.EJun 2020 (E)50.0150.0150.0150.01-0.22-0.44%set 14:49
WS.N20.EJul 2020 (E)49.9549.9549.9549.95-0.21-0.42%set 14:49
WS.Q20.EAug 2020 (E)49.9249.9249.9249.92-0.20-0.40%set 14:49
WS.U20.ESep 2020 (E)49.9049.9049.9049.90-0.19-0.38%set 14:49
WS.V20.EOct 2020 (E)49.8949.8949.8949.89-0.18-0.36%set 14:49
WS.X20.ENov 2020 (E)49.8949.8949.8949.89-0.17-0.34%set 14:49
WS.Z20.EDec 2020 (E)49.8949.8949.8949.89-0.16-0.32%set 14:49
WS.F21.EJan 2021 (E)49.8449.8449.8449.84-0.15-0.30%set 14:49
WS.G21.EFeb 2021 (E)49.8149.8149.8149.81-0.14-0.28%set 14:49
WS.H21.EMar 2021 (E)49.7849.7849.7849.78-0.14-0.28%set 14:49
WS.J21.EApr 2021 (E)49.7649.7649.7649.76-0.13-0.26%set 14:49
WS.K21.EMay 2021 (E)49.7649.7649.7649.76-0.13-0.26%set 14:49
WS.M21.EJun 2021 (E)49.7849.7849.7849.78-0.13-0.26%set 14:49
WS.N21.EJul 2021 (E)49.7349.7349.7349.73-0.13-0.26%set 14:49
WS.Q21.EAug 2021 (E)49.7149.7149.7149.71-0.12-0.24%set 14:49
WS.U21.ESep 2021 (E)49.7049.7049.7049.70-0.11-0.22%set 14:49
WS.V21.EOct 2021 (E)49.7149.7149.7149.71-0.10-0.20%set 14:49
WS.X21.ENov 2021 (E)49.7349.7349.7349.73-0.09-0.18%set 14:49
WS.Z21.EDec 2021 (E)49.7749.7749.7749.77-0.09-0.18%set 14:49
WS.F22.EJan 2022 (E)49.7549.7549.7549.75-0.09-0.18%set 14:49
WS.G22.EFeb 2022 (E)49.7449.7449.7449.74-0.09-0.18%set 14:49
WS.H22.EMar 2022 (E)49.7349.7349.7349.73-0.09-0.18%set 14:49
WS.J22.EApr 2022 (E)49.7349.7349.7349.73-0.09-0.18%set 14:49
WS.K22.EMay 2022 (E)49.7749.7749.7749.77-0.09-0.18%set 14:49
WS.M22.EJun 2022 (E)49.8349.8349.8349.83-0.09-0.18%set 14:49
WS.N22.EJul 2022 (E)49.8149.8149.8149.81-0.09-0.18%set 14:49
WS.Q22.EAug 2022 (E)49.8049.8049.8049.80-0.09-0.18%set 14:49
WS.U22.ESep 2022 (E)49.8149.8149.8149.81-0.09-0.18%set 14:49
WS.V22.EOct 2022 (E)49.8449.8449.8449.84-0.09-0.18%set 14:49
WS.X22.ENov 2022 (E)49.9049.9049.9049.90-0.09-0.18%set 14:49
WS.Z22.EDec 2022 (E)49.9749.9749.9749.97-0.09-0.18%set 14:49
WS.M23.EJun 2023 (E)50.1850.1850.1850.18-0.09-0.18%set 14:49
WS.Z23.EDec 2023 (E)50.4750.4750.4750.47-0.09-0.18%set 14:49
WS.M24.EJun 2024 (E)50.7150.7150.7150.71-0.08-0.16%set 14:49
WS.Z24.EDec 2024 (E)51.0251.0251.0251.02-0.06-0.12%set 14:49
WS.M25.EJun 2025 (E)51.3251.3251.3251.32-0.06-0.12%set 14:49
WS.Z25.EDec 2025 (E)51.6251.6251.6251.62-0.06-0.12%set 14:49
WS.X17Nov 201751.2951.2951.2951.29-0.75-1.44%set 14:32
WS.Z17Dec 201751.5151.5151.5151.51-0.75-1.44%set 14:32
WS.F18Jan 201851.7351.7351.7351.73-0.72-1.37%set 14:32
WS.G18Feb 201851.8751.8751.8751.87-0.69-1.31%set 14:32
WS.H18Mar 201851.9751.9751.9751.97-0.67-1.27%set 14:32
WS.J18Apr 201852.0152.0152.0152.01-0.65-1.23%set 14:32
WS.K18May 201852.0052.0052.0052.00-0.63-1.20%set 14:49
WS.M18Jun 201851.9451.9451.9451.94-0.62-1.18%set 14:49
WS.N18Jul 201851.8451.8451.8451.84-0.60-1.14%set 14:49
WS.Q18Aug 201851.7351.7351.7351.73-0.58-1.11%set 14:49
WS.U18Sep 201851.6251.6251.6251.62-0.56-1.07%set 14:49
WS.V18Oct 201851.5151.5151.5151.51-0.56-1.08%set 14:49
WS.X18Nov 201851.4151.4151.4151.41-0.55-1.06%set 14:49
WS.Z18Dec 201851.3151.3151.3151.31-0.55-1.06%set 14:49
WS.F19Jan 201951.1751.1751.1751.17-0.54-1.04%set 14:49
WS.G19Feb 201951.0551.0551.0551.05-0.52-1.01%set 14:49
WS.H19Mar 201950.9450.9450.9450.94-0.49-0.95%set 14:49
WS.J19Apr 201950.8550.8550.8550.85-0.47-0.92%set 14:49
WS.K19May 201950.7750.7750.7750.77-0.45-0.88%set 14:49
WS.M19Jun 201950.7250.7250.7250.72-0.42-0.82%set 14:49
WS.N19Jul 201950.6350.6350.6350.63-0.39-0.76%set 14:49
WS.Q19Aug 201950.5450.5450.5450.54-0.37-0.73%set 14:49
WS.U19Sep 201950.4750.4750.4750.47-0.35-0.69%set 14:49
WS.V19Oct 201950.4250.4250.4250.42-0.33-0.65%set 14:49
WS.X19Nov 201950.3850.3850.3850.38-0.31-0.61%set 14:49
WS.Z19Dec 201950.3550.3550.3550.35-0.30-0.59%set 14:49
WS.F20Jan 202050.2750.2750.2750.27-0.29-0.57%set 14:49
WS.G20Feb 202050.2050.2050.2050.20-0.28-0.55%set 14:49
WS.H20Mar 202050.1450.1450.1450.14-0.26-0.52%set 14:49
WS.J20Apr 202050.0950.0950.0950.09-0.24-0.48%set 14:49
WS.K20May 202050.0450.0450.0450.04-0.23-0.46%set 14:49
WS.M20Jun 202050.0150.0150.0150.01-0.22-0.44%set 14:49
WS.N20Jul 202049.9549.9549.9549.95-0.21-0.42%set 14:49
WS.Q20Aug 202049.9249.9249.9249.92-0.20-0.40%set 14:49
WS.U20Sep 202049.9049.9049.9049.90-0.19-0.38%set 14:49
WS.V20Oct 202049.8949.8949.8949.89-0.18-0.36%set 14:49
WS.X20Nov 202049.8949.8949.8949.89-0.17-0.34%set 14:49
WS.Z20Dec 202049.8949.8949.8949.89-0.16-0.32%set 14:49
WS.F21Jan 202149.8449.8449.8449.84-0.15-0.30%set 14:49
WS.G21Feb 202149.8149.8149.8149.81-0.14-0.28%set 14:49
WS.H21Mar 202149.7849.7849.7849.78-0.14-0.28%set 14:49
WS.J21Apr 202149.7649.7649.7649.76-0.13-0.26%set 14:49
WS.K21May 202149.7649.7649.7649.76-0.13-0.26%set 14:49
WS.M21Jun 202149.7849.7849.7849.78-0.13-0.26%set 14:49
WS.N21Jul 202149.7349.7349.7349.73-0.13-0.26%set 14:49
WS.Q21Aug 202149.7149.7149.7149.71-0.12-0.24%set 14:49
WS.U21Sep 202149.7049.7049.7049.70-0.11-0.22%set 14:49
WS.V21Oct 202149.7149.7149.7149.71-0.10-0.20%set 14:49
WS.X21Nov 202149.7349.7349.7349.73-0.09-0.18%set 14:49
WS.Z21Dec 202149.7749.7749.7749.77-0.09-0.18%set 14:49
WS.F22Jan 202249.7549.7549.7549.75-0.09-0.18%set 14:49
WS.G22Feb 202249.7449.7449.7449.74-0.09-0.18%set 14:49
WS.H22Mar 202249.7349.7349.7349.73-0.09-0.18%set 14:49
WS.J22Apr 202249.7349.7349.7349.73-0.09-0.18%set 14:49
WS.K22May 202249.7749.7749.7749.77-0.09-0.18%set 14:49
WS.M22Jun 202249.8349.8349.8349.83-0.09-0.18%set 14:49
WS.N22Jul 202249.8149.8149.8149.81-0.09-0.18%set 14:49
WS.Q22Aug 202249.8049.8049.8049.80-0.09-0.18%set 14:49
WS.U22Sep 202249.8149.8149.8149.81-0.09-0.18%set 14:49
WS.V22Oct 202249.8449.8449.8449.84-0.09-0.18%set 14:49
WS.X22Nov 202249.9049.9049.9049.90-0.09-0.18%set 14:49
WS.Z22Dec 202249.9749.9749.9749.97-0.09-0.18%set 14:49
WS.M23Jun 202350.1850.1850.1850.18-0.09-0.18%set 14:49
WS.Z23Dec 202350.4750.4750.4750.47-0.09-0.18%set 14:49
WS.M24Jun 202450.7150.7150.7150.71-0.08-0.16%set 14:49
WS.Z24Dec 202451.0251.0251.0251.02-0.06-0.12%set 14:49
WS.M25Jun 202551.3251.3251.3251.32-0.06-0.12%set 14:49
WS.Z25Dec 202551.6251.6251.6251.62-0.06-0.12%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.