CL (December 2020)/  NYMEX ETH

9/28/2020 10:25:09 AM Chg. -0.0600 Bid10:25:13 AM Ask10:25:13 AM Open High Low Previous Close
40.2700USD -0.15% 40.2600 40.2800 40.2400 40.5000 40.0500 40.3300

Master data

WKN: -
Ticker: CL
Currency: USD
Type: Futures Contract
Exchange: NYMEX ETH
Number of members: -
Next exchange holiday: 11/26/2020

Quote data

Open: 40.2400
High: 40.5000
Low: 40.0500
Previous Close: 40.3300
Price fixings: 937
Settlement Price(9/25/2020): 40.5100
Change Settlement: -0.59%(-0.2400)
 

Other Futures Contracts

Name Last Time Change (%) Bid Ask OI  
F CL 11/20 40.0000 10:25 AM -0.10% 39.9900 40.0100 -
F CL 12/20 40.2700 10:25 AM -0.15% 40.2600 40.2800 -
F CL 1/21 40.5700 10:24 AM -0.07% 40.5800 40.6000 -
F CL 2/21 40.8700 10:10 AM -0.20% 40.9000 40.9300 -
F CL 3/21 41.1900 10:09 AM -0.15% 41.1900 41.3000 -
F CL 4/21 41.5000 9:33 AM -0.22% 40.5200 41.5500 -
F CL 5/21 41.7100 7:57 AM -0.55% 40.4300 43.7000 -
F CL 6/21 42.0300 10:23 AM -0.05% 42.0200 42.0400 -
F CL 7/21 42.0900 10:01 AM -0.68% 39.0000 42.1000 -
F CL 8/21 42.3000 6:42 AM -0.38% 42.2600 64.6200 -
F CL 9/21 42.4400 10:00 AM -0.49% 40.8700 42.5500 -
F CL 10/21 42.5400 7:55 AM -0.65% 42.6200 42.7100 -
F CL 11/21 42.9600 9/25/2020 - 42.2900 43.1900 27,252
F CL 12/21 42.9200 10:17 AM +0.16% 42.8900 42.9200 -
F CL 1/22 42.2700 9/15/2020 - 42.4500 43.3500 24,237
F CL 2/22 44.3800 9/18/2020 - 42.4900 43.4100 15,067
F CL 3/22 43.5600 9/16/2020 - 42.5500 43.5100 15,527
F CL 4/22 44.4900 9/17/2020 - 42.6300 43.6000 4,769
F CL 5/22 37.9900 4/20/2020 - 42.7100 43.8000 4,835
F CL 6/22 43.3500 9:49 AM -0.02% 43.1500 43.4100 -
F CL 7/22 39.0000 5/28/2020 - 42.9300 43.8700 3,751
F CL 8/22 44.8900 9/18/2020 - 43.0100 43.9800 3,977
F CL 9/22 45.6000 9/3/2020 - 43.0800 44.0900 7,466
F CL 10/22 38.8800 4/20/2020 - 43.1800 44.1300 6,109
F CL 11/22 46.5400 9/1/2020 - 43.2900 44.2400 5,021
F CL 12/22 43.9600 10:16 AM +0.18% 43.9200 43.9700 -
F CL 1/23 45.9000 9/3/2020 - 40.1000 49.9900 2,990
F CL 2/23 45.3600 9/18/2020 - 43.6600 - 3,452
F CL 3/23 40.2300 5/19/2020 - 40.2300 - 3,514
F CL 4/23 40.4000 5/19/2020 - 42.0800 - 1,668

Performance

1 Week  
+0.32%
1 Month
  -7.62%
3 Months  
+3.68%
YTD
  -28.89%
1 Year
  -22.30%
3 Years
  -20.10%
5 Years
  -31.00%
1W High / 1W Low: 40.4400 39.8700
1M High / 1M Low: 43.6200 37.7600
6M High / 6M Low: 44.0300 27.5100
High (YTD): 1/7/2020 57.9900
Low (YTD): 4/27/2020 27.5100
52W High: 1/7/2020 57.9900
52W Low: 4/27/2020 27.5100
Avg. price 1W:   40.1620
Avg. volume 1W:   78,336.6000
Avg. price 1M:   40.4525
Avg. volume 1M:   110,566.0500
Avg. price 6M:   38.0229
Avg. volume 6M:   84,831.5079
Avg. price 1Y:   44.3046
Avg. volume 1Y:   67,990.8566
Volatility 1M:   39.42%
Volatility 6M:   44.58%
Volatility 1Y:   45.12%
Volatility 3Y:   31.76%