S&P 500
2907.95
+3.64 +0.13%
Dow Indu
26405.76
+158.80 +0.61%
Nasdaq
7951.07
-5.04 -0.06%
Crude Oil
71.23
+0.46 +0.66%
Gold
1206.105
-0.195 -0.02%
Euro
1.168300
+0.000055 0.00%
US Dollar
94.498
-0.047 -0.05%
Strong

CRUDE OIL FINANCIAL (NYMEX:WS)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL FINANCIAL (WS)
MarketContractOpenHighLowLastChangePctTime
WS.V18.EOct 2018 (E)71.1271.1271.1271.12+1.27+1.82%set 14:32
WS.X18.ENov 2018 (E)70.7770.7770.7770.77+1.18+1.70%set 14:32
WS.Z18.EDec 2018 (E)70.5270.5270.5270.52+1.07+1.54%set 14:32
WS.F19.EJan 2019 (E)70.2870.2870.2870.28+0.98+1.41%set 14:32
WS.G19.EFeb 2019 (E)70.0270.0270.0270.02+0.90+1.30%set 14:32
WS.H19.EMar 2019 (E)69.7869.7869.7869.78+0.84+1.22%set 14:32
WS.J19.EApr 2019 (E)69.5369.5369.5369.53+0.80+1.16%set 14:32
WS.K19.EMay 2019 (E)69.2969.2969.2969.29+0.76+1.11%set 14:32
WS.M19.EJun 2019 (E)69.0269.0269.0269.02+0.72+1.05%set 14:32
WS.N19.EJul 2019 (E)68.7068.7068.7068.70+0.68+1.00%set 14:32
WS.Q19.EAug 2019 (E)68.3768.3768.3768.37+0.64+0.94%set 14:33
WS.U19.ESep 2019 (E)68.0568.0568.0568.05+0.60+0.89%set 14:33
WS.V19.EOct 2019 (E)67.7567.7567.7567.75+0.57+0.85%set 14:33
WS.X19.ENov 2019 (E)67.4467.4467.4467.44+0.54+0.81%set 14:33
WS.Z19.EDec 2019 (E)67.1467.1467.1467.14+0.52+0.78%set 14:33
WS.F20.EJan 2020 (E)66.7866.7866.7866.78+0.49+0.74%set 14:33
WS.G20.EFeb 2020 (E)66.4366.4366.4366.43+0.46+0.70%set 14:33
WS.H20.EMar 2020 (E)66.1066.1066.1066.10+0.44+0.67%set 14:33
WS.J20.EApr 2020 (E)65.7965.7965.7965.79+0.41+0.63%set 14:33
WS.K20.EMay 2020 (E)65.5065.5065.5065.50+0.39+0.60%set 14:33
WS.M20.EJun 2020 (E)65.2265.2265.2265.22+0.38+0.59%set 14:33
WS.N20.EJul 2020 (E)64.8964.8964.8964.89+0.36+0.56%set 14:33
WS.Q20.EAug 2020 (E)64.5864.5864.5864.58+0.34+0.53%set 14:33
WS.U20.ESep 2020 (E)64.2764.2764.2764.27+0.30+0.47%set 14:33
WS.V20.EOct 2020 (E)64.0164.0164.0164.01+0.28+0.44%set 14:33
WS.X20.ENov 2020 (E)63.7363.7363.7363.73+0.29+0.46%set 14:33
WS.Z20.EDec 2020 (E)63.5063.5063.5063.50+0.27+0.43%set 14:33
WS.F21.EJan 2021 (E)63.2163.2163.2163.21+0.27+0.43%set 14:33
WS.G21.EFeb 2021 (E)62.9262.9262.9262.92+0.25+0.40%set 14:33
WS.H21.EMar 2021 (E)62.6362.6362.6362.63+0.24+0.38%set 14:33
WS.J21.EApr 2021 (E)62.3562.3562.3562.35+0.22+0.35%set 14:33
WS.K21.EMay 2021 (E)62.1062.1062.1062.10+0.22+0.36%set 14:33
WS.M21.EJun 2021 (E)61.8061.8061.8061.80+0.18+0.29%set 14:33
WS.N21.EJul 2021 (E)61.5461.5461.5461.54+0.16+0.26%set 14:33
WS.Q21.EAug 2021 (E)61.3061.3061.3061.30+0.14+0.23%set 14:33
WS.U21.ESep 2021 (E)61.0761.0761.0761.07+0.13+0.21%set 14:33
WS.V21.EOct 2021 (E)60.8560.8560.8560.85+0.12+0.20%set 14:33
WS.X21.ENov 2021 (E)60.6460.6460.6460.64+0.13+0.21%set 14:33
WS.Z21.EDec 2021 (E)60.4460.4460.4460.44+0.14+0.23%set 14:33
WS.F22.EJan 2022 (E)60.2260.2260.2260.22+0.15+0.25%set 14:33
WS.G22.EFeb 2022 (E)60.0060.0060.0060.00+0.15+0.25%set 14:33
WS.H22.EMar 2022 (E)59.8059.8059.8059.80+0.14+0.23%set 14:33
WS.J22.EApr 2022 (E)59.6159.6159.6159.61+0.15+0.25%set 14:33
WS.K22.EMay 2022 (E)59.4259.4259.4259.42+0.13+0.22%set 14:33
WS.M22.EJun 2022 (E)59.2759.2759.2759.27+0.14+0.24%set 14:33
WS.N22.EJul 2022 (E)59.1059.1059.1059.10+0.13+0.22%set 14:33
WS.Q22.EAug 2022 (E)58.9458.9458.9458.94+0.14+0.24%set 14:33
WS.U22.ESep 2022 (E)58.7958.7958.7958.79+0.12+0.20%set 14:33
WS.V22.EOct 2022 (E)58.6558.6558.6558.65+0.12+0.21%set 14:33
WS.X22.ENov 2022 (E)58.5258.5258.5258.52+0.12+0.21%set 14:33
WS.Z22.EDec 2022 (E)58.3858.3858.3858.38+0.13+0.22%set 14:33
WS.F23.EJan 2023 (E)58.2258.2258.2258.22+0.13+0.22%set 14:33
WS.G23.EFeb 2023 (E)58.0858.0858.0858.08+0.11+0.19%set 14:33
WS.H23.EMar 2023 (E)57.9557.9557.9557.95+0.12+0.21%set 14:33
WS.J23.EApr 2023 (E)57.8357.8357.8357.83+0.12+0.21%set 14:33
WS.K23.EMay 2023 (E)57.7257.7257.7257.72+0.11+0.19%set 14:33
WS.M23.EJun 2023 (E)57.6157.6157.6157.61+0.10+0.17%set 14:33
WS.N23.EJul 2023 (E)57.5157.5157.5157.51+0.11+0.19%set 14:33
WS.Q23.EAug 2023 (E)57.4157.4157.4157.41+0.10+0.17%set 14:33
WS.U23.ESep 2023 (E)57.3357.3357.3357.33+0.10+0.17%set 14:33
WS.V23.EOct 2023 (E)57.2657.2657.2657.26+0.11+0.19%set 14:33
WS.X23.ENov 2023 (E)57.1957.1957.1957.19+0.09+0.16%set 14:33
WS.Z23.EDec 2023 (E)57.1257.1257.1257.12+0.08+0.14%set 14:33
WS.M24.EJun 2024 (E)56.6656.6656.6656.66+0.07+0.12%set 14:33
WS.Z24.EDec 2024 (E)56.4556.4556.4556.45+0.09+0.16%set 14:33
WS.M25.EJun 2025 (E)56.3056.3056.3056.30+0.09+0.16%set 14:33
WS.Z25.EDec 2025 (E)56.2456.2456.2456.24+0.09+0.16%set 14:33
WS.M26.EJun 2026 (E)56.1856.1856.1856.18+0.09+0.16%set 14:33
WS.Z26.EDec 2026 (E)56.4056.4056.4056.40+0.09+0.16%set 14:33
WS.V18Oct 201871.1271.1271.1271.12+1.27+1.82%set 14:32
WS.X18Nov 201870.7770.7770.7770.77+1.18+1.70%set 14:32
WS.Z18Dec 201870.5270.5270.5270.52+1.07+1.54%set 14:32
WS.F19Jan 201970.2870.2870.2870.28+0.98+1.41%set 14:32
WS.G19Feb 201970.0270.0270.0270.02+0.90+1.30%set 14:32
WS.H19Mar 201969.7869.7869.7869.78+0.84+1.22%set 14:32
WS.J19Apr 201969.5369.5369.5369.53+0.80+1.16%set 14:32
WS.K19May 201969.2969.2969.2969.29+0.76+1.11%set 14:32
WS.M19Jun 201969.0269.0269.0269.02+0.72+1.05%set 14:32
WS.N19Jul 201968.7068.7068.7068.70+0.68+1.00%set 14:32
WS.Q19Aug 201968.3768.3768.3768.37+0.64+0.94%set 14:33
WS.U19Sep 201968.0568.0568.0568.05+0.60+0.89%set 14:33
WS.V19Oct 201967.7567.7567.7567.75+0.57+0.85%set 14:33
WS.X19Nov 201967.4467.4467.4467.44+0.54+0.81%set 14:33
WS.Z19Dec 201967.1467.1467.1467.14+0.52+0.78%set 14:33
WS.F20Jan 202066.7866.7866.7866.78+0.49+0.74%set 14:33
WS.G20Feb 202066.4366.4366.4366.43+0.46+0.70%set 14:33
WS.H20Mar 202066.1066.1066.1066.10+0.44+0.67%set 14:33
WS.J20Apr 202065.7965.7965.7965.79+0.41+0.63%set 14:33
WS.K20May 202065.5065.5065.5065.50+0.39+0.60%set 14:33
WS.M20Jun 202065.2265.2265.2265.22+0.38+0.59%set 14:33
WS.N20Jul 202064.8964.8964.8964.89+0.36+0.56%set 14:33
WS.Q20Aug 202064.5864.5864.5864.58+0.34+0.53%set 14:33
WS.U20Sep 202064.2764.2764.2764.27+0.30+0.47%set 14:33
WS.V20Oct 202064.0164.0164.0164.01+0.28+0.44%set 14:33
WS.X20Nov 202063.7363.7363.7363.73+0.29+0.46%set 14:33
WS.Z20Dec 202063.5063.5063.5063.50+0.27+0.43%set 14:33
WS.F21Jan 202163.2163.2163.2163.21+0.27+0.43%set 14:33
WS.G21Feb 202162.9262.9262.9262.92+0.25+0.40%set 14:33
WS.H21Mar 202162.6362.6362.6362.63+0.24+0.38%set 14:33
WS.J21Apr 202162.3562.3562.3562.35+0.22+0.35%set 14:33
WS.K21May 202162.1062.1062.1062.10+0.22+0.36%set 14:33
WS.M21Jun 202161.8061.8061.8061.80+0.18+0.29%set 14:33
WS.N21Jul 202161.5461.5461.5461.54+0.16+0.26%set 14:33
WS.Q21Aug 202161.3061.3061.3061.30+0.14+0.23%set 14:33
WS.U21Sep 202161.0761.0761.0761.07+0.13+0.21%set 14:33
WS.V21Oct 202160.8560.8560.8560.85+0.12+0.20%set 14:33
WS.X21Nov 202160.6460.6460.6460.64+0.13+0.21%set 14:33
WS.Z21Dec 202160.4460.4460.4460.44+0.14+0.23%set 14:33
WS.F22Jan 202260.2260.2260.2260.22+0.15+0.25%set 14:33
WS.G22Feb 202260.0060.0060.0060.00+0.15+0.25%set 14:33
WS.H22Mar 202259.8059.8059.8059.80+0.14+0.23%set 14:33
WS.J22Apr 202259.6159.6159.6159.61+0.15+0.25%set 14:33
WS.K22May 202259.4259.4259.4259.42+0.13+0.22%set 14:33
WS.M22Jun 202259.2759.2759.2759.27+0.14+0.24%set 14:33
WS.N22Jul 202259.1059.1059.1059.10+0.13+0.22%set 14:33
WS.Q22Aug 202258.9458.9458.9458.94+0.14+0.24%set 14:33
WS.U22Sep 202258.7958.7958.7958.79+0.12+0.20%set 14:33
WS.V22Oct 202258.6558.6558.6558.65+0.12+0.21%set 14:33
WS.X22Nov 202258.5258.5258.5258.52+0.12+0.21%set 14:33
WS.Z22Dec 202258.3858.3858.3858.38+0.13+0.22%set 14:33
WS.F23Jan 202358.2258.2258.2258.22+0.13+0.22%set 14:33
WS.G23Feb 202358.0858.0858.0858.08+0.11+0.19%set 14:33
WS.H23Mar 202357.9557.9557.9557.95+0.12+0.21%set 14:33
WS.J23Apr 202357.8357.8357.8357.83+0.12+0.21%set 14:33
WS.K23May 202357.7257.7257.7257.72+0.11+0.19%set 14:33
WS.M23Jun 202357.6157.6157.6157.61+0.10+0.17%set 14:33
WS.N23Jul 202357.5157.5157.5157.51+0.11+0.19%set 14:33
WS.Q23Aug 202357.4157.4157.4157.41+0.10+0.17%set 14:33
WS.U23Sep 202357.3357.3357.3357.33+0.10+0.17%set 14:33
WS.V23Oct 202357.2657.2657.2657.26+0.11+0.19%set 14:33
WS.X23Nov 202357.1957.1957.1957.19+0.09+0.16%set 14:33
WS.Z23Dec 202357.1257.1257.1257.12+0.08+0.14%set 14:33
WS.M24Jun 202456.6656.6656.6656.66+0.07+0.12%set 14:33
WS.Z24Dec 202456.4556.4556.4556.45+0.09+0.16%set 14:33
WS.M25Jun 202556.3056.3056.3056.30+0.09+0.16%set 14:33
WS.Z25Dec 202556.2456.2456.2456.24+0.09+0.16%set 14:33
WS.M26Jun 202656.1856.1856.1856.18+0.09+0.16%set 14:33
WS.Z26Dec 202656.4056.4056.4056.40+0.09+0.16%set 14:33
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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