9/18/2020 10:49:49 PM Chg. - Bid9:00:20 PM Ask9:00:20 PM Open High Low Previous Close
43.3000USD - 39.0000 43.9900 43.6500 43.6800 43.1900 43.4300

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: 43.6500
High: 43.6800
Low: 43.1900
Previous Close: 43.4300
Price fixings: 28
Settlement Price(9/18/2020): 43.4100
Change Settlement: -0.25%(-0.1100)
 

Other Futures Contracts

Name Last Time Change (%) Bid Ask OI  
F CL 10/20 40.9800 9/18/2020 - 40.8000 41.4800 65,762
F CL 11/20 41.1500 9/18/2020 - 41.0000 41.3100 374,695
F CL 12/20 41.4400 9/18/2020 - 41.3000 41.5000 284,995
F CL 1/21 41.7400 9/18/2020 - 41.2000 42.4000 128,908
F CL 2/21 42.1200 9/18/2020 - 41.5000 42.2500 85,413
F CL 3/21 42.4500 9/18/2020 - 41.4000 43.9300 135,732
F CL 4/21 42.6800 9/18/2020 - 37.0000 60.0000 53,593
F CL 5/21 42.9100 9/18/2020 - 39.5000 43.7000 51,697
F CL 6/21 43.1700 9/18/2020 - 42.7500 43.5000 184,669
F CL 7/21 43.3000 9/18/2020 - 39.0000 43.9900 41,459
F CL 8/21 43.4500 9/18/2020 - 42.9600 64.6200 33,140
F CL 9/21 43.6200 9/18/2020 - 40.8700 46.2000 53,986
F CL 10/21 43.9100 9/17/2020 - 31.0000 44.1100 29,958
F CL 11/21 43.9500 9/18/2020 - 42.5000 44.2100 26,062
F CL 12/21 43.9500 9/18/2020 - 43.4000 44.2000 221,808
F CL 1/22 42.2700 9/15/2020 - 41.6400 44.4100 22,366
F CL 2/22 44.3800 9/18/2020 - 33.6000 47.0000 15,751
F CL 3/22 43.5600 9/16/2020 - 33.6500 50.0000 15,475
F CL 4/22 44.4900 9/17/2020 - 43.7600 44.6900 4,508
F CL 5/22 37.9900 4/20/2020 - 20.0000 44.7900 4,820
F CL 6/22 44.4100 9/18/2020 - 43.2500 45.3500 41,626
F CL 7/22 39.0000 5/28/2020 - 43.9800 44.9200 3,631
F CL 8/22 44.8900 9/18/2020 - 44.0300 45.0000 3,972
F CL 9/22 45.6000 9/3/2020 - 44.1000 45.1100 7,209
F CL 10/22 38.8800 4/20/2020 - 44.2600 45.2100 6,019
F CL 11/22 46.5400 9/1/2020 - 44.3900 45.2900 4,887
F CL 12/22 45.0000 9/18/2020 - 44.8100 45.5500 65,750
F CL 1/23 45.9000 9/3/2020 - 40.1000 49.9900 2,855
F CL 2/23 45.3600 9/18/2020 - 43.6600 - 3,453
F CL 3/23 40.2300 5/19/2020 - 40.2300 - 3,514

Performance

1 Week  
+6.21%
1 Month
  -3.67%
3 Months  
+5.07%
YTD
  -21.44%
1 Year
  -25.22%
3 Years     -
5 Years     -
1W High / 1W Low: 43.4300 40.8600
1M High / 1M Low: 45.5000 40.5700
6M High / 6M Low: 45.5000 31.1200
High (YTD): 2/21/2020 51.6300
Low (YTD): 4/28/2020 31.1200
52W High: 12/30/2019 55.1200
52W Low: 4/28/2020 31.1200
Avg. price 1W:   42.4500
Avg. volume 1W:   3,401.6000
Avg. price 1M:   43.4767
Avg. volume 1M:   2,527.2857
Avg. price 6M:   39.7013
Avg. volume 6M:   1,757.5785
Avg. price 1Y:   40.7078
Avg. volume 1Y:   1,626.8345
Volatility 1M:   29.81%
Volatility 6M:   33.59%
Volatility 1Y:   39.17%
Volatility 3Y:   -