WTI (CL September 2021)/  NYMEX ETH

12/3/2020 10:27:32 PM Chg. +0.4700 Bid11:50:03 PM Ask11:50:03 PM Open High Low Previous Close
45.4900USD +1.04% 40.0600 46.3000 45.1700 45.6300 44.8000 45.0200

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: 45.1700
High: 45.6300
Low: 44.8000
Previous Close: 45.0200
Trades: 681
Settlement Price(12/3/2020): 45.5000
Change Settlement: -0.02%(-0.0100)
 

Other Futures Contracts

Name Last Time Change (%) Bid Ask OI  
F CL 1/21 45.6400 12/3/2020 +1.51% 45.5800 45.6400 377,052
F CL 2/21 45.7700 12/3/2020 +1.42% 45.6000 45.9800 205,147
F CL 3/21 45.8500 12/3/2020 +1.26% 45.7200 46.1500 192,213
F CL 4/21 45.9500 12/3/2020 +1.46% 45.6400 46.2500 97,163
F CL 5/21 45.9400 12/3/2020 +1.41% 44.1000 46.4900 85,863
F CL 6/21 45.8700 12/3/2020 +1.12% 45.6000 46.1000 214,184
F CL 7/21 45.8000 12/3/2020 +1.39% 45.1700 46.1700 62,017
F CL 8/21 45.6400 12/3/2020 +1.24% 44.2800 46.4000 49,248
F CL 9/21 45.4900 12/3/2020 +1.04% 40.0600 46.3000 71,816
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 44.9200 12/3/2020 +0.29% 44.9000 45.1200 282,937
F CL 1/22 44.4500 12/1/2020 -2.69% 40.0100 45.1900 38,797
F CL 2/22 45.0000 11/25/2020 +4.24% 43.0000 46.0000 17,220
F CL 3/22 44.2600 12/1/2020 -1.64% 40.0000 50.0000 24,382
F CL 4/22 44.0800 11/11/2020 +2.32% 43.8500 44.7900 7,072
F CL 5/22 44.1700 12/1/2020 +16.27% 43.7300 44.7900 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% 43.5900 44.5000 7,480
F CL 8/22 44.3800 12/2/2020 +0.86% 43.0000 44.4300 4,996
F CL 9/22 45.2600 11/27/2020 +0.29% 43.4100 44.3700 12,712
F CL 10/22 44.0000 12/3/2020 -1.23% 43.3400 44.2400 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% 43.5400 44.6900 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 46.1500 30,166

Performance

1 Week  
+0.53%
1 Month  
+12.18%
3 Months  
+2.09%
YTD
  -16.52%
1 Year
  -13.55%
3 Years     -
5 Years     -
1W High / 1W Low: 45.7700 44.8400
1M High / 1M Low: 45.8600 40.2700
6M High / 6M Low: 45.8600 38.5000
High (YTD): 1/3/2020 55.0000
Low (YTD): 4/21/2020 31.6600
52W High: 1/3/2020 55.0000
52W Low: 4/21/2020 31.6600
Avg. price 1W:   45.2800
Avg. volume 1W:   9,422.8333
Avg. price 1M:   43.4543
Avg. volume 1M:   9,273.3478
Avg. price 6M:   42.7492
Avg. volume 6M:   5,091.7750
Avg. price 1Y:   41.3574
Avg. volume 1Y:   4,149.0635
Volatility 1M:   29.44%
Volatility 6M:   27.13%
Volatility 1Y:   33.64%
Volatility 3Y:   -