WTI (CL August 2021)/  NYMEX ETH

12/4/2020 12:01:50 AM Chg. -0.0300 Bid12:02:36 AM Ask12:09:26 AM Open High Low Previous Close
45.6100USD -0.07% 45.5000 45.9500 45.6100 45.6100 45.6100 45.6400

Master data

WKN: -
Ticker: CL
Currency: USD
Type: Futures Contract
Exchange: NYMEX ETH
Number of members: -
Next exchange holiday: 12/24/2020

Quote data

Open: 45.6100
High: 45.6100
Low: 45.6100
Previous Close: 45.6400
Trades: 1
Settlement Price(12/3/2020): 45.6800
Change Settlement: -0.15%(-0.0700)
 

Other Futures Contracts

Name Last Time Change (%) Bid Ask OI  
F CL 1/21 45.6900 12:10 AM +0.11% 45.6800 45.6900 -
F CL 2/21 45.7900 12:07 AM +0.04% 45.8100 45.8400 -
F CL 3/21 45.9300 12:09 AM +0.17% 45.9200 45.9600 -
F CL 4/21 45.9500 12:08 AM 0.00% 45.8500 46.0100 -
F CL 5/21 45.9400 12:04 AM 0.00% 45.6400 46.4900 -
F CL 6/21 45.9200 12:09 AM +0.11% 45.9200 45.9400 -
F CL 7/21 45.8000 12:09 AM 0.00% 45.4700 46.1000 -
F CL 8/21 45.6100 12:01 AM -0.07% 45.5000 45.9500 -
F CL 9/21 45.4200 12:06 AM -0.15% 45.4400 46.3000 -
F CL 10/21 45.3000 12/3/2020 +0.29% 44.8800 46.2000 37,428
F CL 11/21 44.9400 12/3/2020 -0.35% 44.7000 45.6900 39,803
F CL 12/21 44.9700 12:05 AM +0.11% 44.9200 44.9700 -
F CL 1/22 44.4500 12/1/2020 -2.69% 44.2500 45.2800 38,797
F CL 2/22 45.0000 11/25/2020 +4.24% 44.0700 45.1400 17,220
F CL 3/22 44.2600 12/1/2020 -1.64% 43.9100 45.0200 24,382
F CL 4/22 44.0800 11/11/2020 +2.32% 43.7700 44.9000 7,072
F CL 5/22 44.1700 12/1/2020 +16.27% 43.6500 44.8000 8,586
F CL 6/22 44.1200 12/3/2020 -0.27% 43.3000 44.6000 67,089
F CL 7/22 44.3800 11/24/2020 +1.44% 43.4900 44.5500 7,480
F CL 8/22 44.3800 12/2/2020 +0.86% 43.4000 44.4700 4,996
F CL 9/22 45.2600 11/27/2020 +0.29% 43.3000 44.4200 12,712
F CL 10/22 44.0000 12/3/2020 -1.23% 42.6500 44.9400 7,248
F CL 11/22 43.5900 11/23/2020 +3.71% 40.0000 44.2700 6,381
F CL 12/22 43.6900 12/3/2020 -0.93% 43.6500 43.7900 94,635
F CL 1/23 44.5000 12/2/2020 +8.54% 43.1800 44.0700 3,691
F CL 2/23 45.3600 9/18/2020 +3.89% 43.0500 44.0300 4,224
F CL 3/23 44.0000 11/18/2020 +9.32% 43.0200 43.9300 4,277
F CL 4/23 40.4000 5/19/2020 -18.83% 42.9400 43.9000 2,150
F CL 5/23 42.6000 6/19/2020 +5.06% 42.8200 44.0200 2,426
F CL 6/23 43.3800 12/3/2020 -1.41% 42.0000 46.2500 30,166

Performance

1 Week  
+0.84%
1 Month  
+12.26%
3 Months  
+2.59%
YTD
  -16.79%
1 Year
  -21.01%
3 Years     -
5 Years     -
1W High / 1W Low: 45.9100 44.9200
1M High / 1M Low: 45.9600 40.1000
6M High / 6M Low: 45.9600 38.4200
High (YTD): 1/8/2020 55.2500
Low (YTD): 4/27/2020 31.6200
52W High: 1/8/2020 55.2500
52W Low: 4/27/2020 31.6200
Avg. price 1W:   45.4267
Avg. volume 1W:   4,135.5000
Avg. price 1M:   43.4765
Avg. volume 1M:   4,719.6522
Avg. price 6M:   42.7000
Avg. volume 6M:   2,380.9412
Avg. price 1Y:   41.3946
Avg. volume 1Y:   1,803.3636
Volatility 1M:   30.01%
Volatility 6M:   28.44%
Volatility 1Y:   38.29%
Volatility 3Y:   -