S&P 500
2798.36
-2.35 -0.08%
Dow Indu
25516.83
+14.51 +0.06%
Nasdaq
7637.54
-5.13 -0.07%
Crude Oil
59.22
+0.40 +0.70%
Gold
1318.22
-2.43 -0.18%
Euro
1.13074
-0.00080 -0.07%
US Dollar
96.571
+0.055 +0.06%
Strong
New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.K19May 201959.1259.3759.0459.22+0.40+0.70%02:56
CL.M19Jun 201959.2259.5659.2259.41+0.33+0.58%02:56
CL.N19Jul 201959.4659.7659.4559.61+0.28+0.48%02:53
CL.Q19Aug 201959.8259.9759.7559.82+0.27+0.46%00:31
CL.U19Sep 201959.7860.0859.7859.88+0.17+0.29%02:52
CL.V19Oct 201959.8759.8859.8459.84+0.09+0.15%02:43
CL.X19Nov 201959.8159.8159.8059.81+0.07+0.12%23:37
CL.Z19Dec 201959.6759.9259.6659.68+0.05+0.09%02:42
CL.F20Jan 202059.4959.7059.4959.54+0.03+0.05%23:33
CL.G20Feb 202059.1359.1358.8959.10-0.28-0.48%10:55
CL.H20Mar 202059.3359.3559.3359.35+0.26+0.45%21:00
CL.J20Apr 202058.9058.9258.5258.55-0.40-0.69%10:36
CL.K20May 202058.5958.9358.3158.70-0.04-0.07%16:50
CL.M20Jun 202058.7258.7258.5658.56-0.02-0.03%01:30
CL.N20Jul 202058.0558.0558.0558.05-0.94-1.74%14:05
CL.Q20Aug 202058.0558.0557.8557.85-0.93-1.60%10:50
CL.Z20Dec 202057.3957.5757.3857.40-0.07-0.12%02:05
CL.M21Jun 202156.2756.2756.2756.27+0.01+0.02%23:02
CL.Z21Dec 202155.4255.4255.4255.39-0.10-0.18%02:05
CL.Z22Dec 202254.3254.3254.1954.190.000.00%16:22
CL.Z23Dec 202354.0054.0053.9153.91-0.27-0.50%09:44
CL.Z24Dec 202454.0054.0054.0054.00-0.11-0.20%09:39
CL.K19:BZ.K19May 2019/BZ Spread-8.21-8.06-8.21-8.14+0.250.00%02:55
CL.K19:BZ.M19May 2019/BZ Spread-7.73-7.68-7.74-7.74+0.250.00%02:40
CL.K19:F20May 2019/Jan 2020 Spread-0.38-0.35-0.39-0.33+0.350.00%23:33
CL.K19:G20May 2019/Feb 2020 Spread-0.27-0.27-0.60-0.60-0.260.00%10:11
CL.K19:H20May 2019/Mar 2020 Spread-0.03-0.03-0.03-0.03-0.020.00%21:00
CL.K19:J20May 2019/Apr 2020 Spread0.030.03-0.29-0.01-0.10-333.33%11:23
CL.K19:K20May 2019/May 2020 Spread-0.050.13-0.050.13-0.170.00%13:14
CL.K19:M19May 2019/Jun 2019 Spread-0.18-0.12-0.20-0.18+0.080.00%02:56
CL.K19:M20May 2019/Jun 2020 Spread0.360.530.130.40-0.070.00%16:19
CL.K19:M21May 2019/Jun 2021 Spread3.093.243.013.24+0.25+32.47%13:59
CL.K19:N19May 2019/Jul 2019 Spread-0.40-0.37-0.41-0.38+0.130.00%02:56
CL.K19:Q19May 2019/Aug 2019 Spread-0.60-0.53-0.60-0.54+0.190.00%02:56
CL.K19:U19May 2019/Sep 2019 Spread-0.70-0.63-0.72-0.63+0.260.00%02:10
CL.K19:V19May 2019/Oct 2019 Spread-0.70-0.63-0.70-0.64+0.290.00%02:56
CL.K19:X19May 2019/Nov 2019 Spread-0.61-0.61-0.61-0.61+0.080.00%23:33
CL.K19:Z19May 2019/Dec 2019 Spread-0.54-0.45-0.57-0.45+0.360.00%01:31
CL.K19:Z20May 2019/Dec 2020 Spread1.701.831.701.81+0.460.00%01:30
CL.K19:Z21May 2019/Dec 2021 Spread3.353.573.063.44-0.16-11.27%14:11
CL.M19:BZ.M19Jun 2019/BZ Spread-7.59-7.48-7.60-7.53+0.200.00%02:53
CL.M19:BZ.N19Jun 2019/BZ Spread-7.26-7.20-7.26-7.20+0.260.00%01:25
CL.M19:BZ.Z19Jun 2019/BZ Spread-6.47-6.47-6.47-6.47-0.110.00%13:00
CL.M19:F20Jun 2019/Jan 2020 Spread-0.20-0.17-0.20-0.16+0.260.00%23:33
CL.M19:G20Jun 2019/Feb 2020 Spread0.020.040.020.04+0.06+300.00%23:33
CL.M19:H20Jun 2019/Mar 2020 Spread0.200.250.200.25+0.060.00%23:33
CL.M19:J20Jun 2019/Apr 2020 Spread0.320.320.180.22-0.12-37.50%09:44
CL.M19:M20Jun 2019/Jun 2020 Spread0.830.850.830.85+0.350.00%23:33
CL.M19:M21Jun 2019/Jun 2021 Spread3.473.473.253.34+0.10+7.14%13:33
CL.M19:N19Jun 2019/Jul 2019 Spread-0.21-0.19-0.22-0.19+0.060.00%02:12
CL.M19:Q19Jun 2019/Aug 2019 Spread-0.41-0.35-0.41-0.35+0.120.00%02:56
CL.M19:U19Jun 2019/Sep 2019 Spread-0.52-0.44-0.52-0.45+0.180.00%02:56
CL.M19:V19Jun 2019/Oct 2019 Spread-0.54-0.45-0.54-0.45+0.220.00%02:31
CL.M19:X19Jun 2019/Nov 2019 Spread-0.45-0.41-0.45-0.41+0.060.00%23:37
CL.M19:Z19Jun 2019/Dec 2019 Spread-0.36-0.27-0.37-0.27+0.280.00%02:11
CL.M19:Z20Jun 2019/Dec 2020 Spread1.902.001.902.00+0.39+144.44%23:39
CL.M19:Z21Jun 2019/Dec 2021 Spread3.783.783.683.68-0.17-8.63%15:58
CL.N19:BZ.N19Jul 2019/BZ Spread-7.06-7.01-7.07-7.04+0.170.00%01:39
CL.N19:F20Jul 2019/Jan 2020 Spread0.020.050.020.05+0.090.00%23:33
CL.N19:G20Jul 2019/Feb 2020 Spread0.090.20-0.100.20+0.050.00%16:51
CL.N19:H20Jul 2019/Mar 2020 Spread0.260.350.190.26-0.11-42.31%13:13
CL.N19:J20Jul 2019/Apr 2020 Spread0.560.560.440.44-0.14-25.00%09:31
CL.N19:M20Jul 2019/Jun 2020 Spread1.051.051.051.05+0.080.00%23:33
CL.N19:M21Jul 2019/Jun 2021 Spread3.513.513.513.51+0.02+0.57%13:29
CL.N19:Q19Jul 2019/Aug 2019 Spread-0.19-0.16-0.20-0.16+0.060.00%02:56
CL.N19:U19Jul 2019/Sep 2019 Spread-0.31-0.26-0.31-0.26+0.120.00%02:56
CL.N19:V19Jul 2019/Oct 2019 Spread-0.33-0.26-0.33-0.26+0.160.00%02:55
CL.N19:X19Jul 2019/Nov 2019 Spread-0.27-0.20-0.27-0.20+0.190.00%01:25
CL.N19:Z19Jul 2019/Dec 2019 Spread-0.16-0.10-0.16-0.10+0.200.00%23:38
CL.N19:Z20Jul 2019/Dec 2020 Spread1.811.991.811.86-0.22-1100.00%14:29
CL.N19:Z21Jul 2019/Dec 2021 Spread3.583.583.583.58-0.51-14.25%10:39
CL.Q19:BZ.Q19Aug 2019/BZ Spread-6.36-6.36-6.77-6.60-0.120.00%16:51
CL.Q19:F20Aug 2019/Jan 2020 Spread0.200.220.200.22+0.010.00%23:33
CL.Q19:G20Aug 2019/Feb 2020 Spread0.300.440.200.39+0.020.00%16:51
CL.Q19:H20Aug 2019/Mar 2020 Spread0.490.560.470.51-0.08-16.33%12:59
CL.Q19:M20Aug 2019/Jun 2020 Spread1.061.110.901.03-0.15-53.57%14:06
CL.Q19:U19Aug 2019/Sep 2019 Spread-0.12-0.09-0.12-0.09+0.070.00%02:10
CL.Q19:V19Aug 2019/Oct 2019 Spread-0.13-0.10-0.13-0.10+0.100.00%02:56
CL.Q19:X19Aug 2019/Nov 2019 Spread-0.07-0.03-0.07-0.03+0.140.00%02:11
CL.Q19:Z19Aug 2019/Dec 2019 Spread0.050.080.040.07+0.150.00%02:56
CL.U19:BZ.U19Sep 2019/BZ Spread-6.14-6.14-6.43-6.37-0.150.00%15:58
CL.U19:F20Sep 2019/Jan 2020 Spread0.320.340.310.34+0.130.00%02:02
CL.U19:G20Sep 2019/Feb 2020 Spread0.510.510.510.510.000.00%23:33
CL.U19:H20Sep 2019/Mar 2020 Spread0.700.720.700.71+0.03+75.00%23:40
CL.U19:M20Sep 2019/Jun 2020 Spread1.251.251.011.23-0.09-20.00%14:00
CL.U19:V19Sep 2019/Oct 2019 Spread-0.01-0.01-0.01-0.01+0.030.00%23:33
CL.U19:X19Sep 2019/Nov 2019 Spread0.050.060.050.06+0.070.00%02:10
CL.U19:Z19Sep 2019/Dec 2019 Spread0.160.180.160.18+0.100.00%02:40
CL.U19:Z20Sep 2019/Dec 2020 Spread2.252.252.252.25-0.19-90.48%02:20
CL.V19:BZ.V19Oct 2019/BZ Spread-5.97-5.95-6.17-6.17-0.130.00%15:59
CL.V19:F20Oct 2019/Jan 2020 Spread0.330.340.330.34+0.09+450.00%02:03
CL.V19:G20Oct 2019/Feb 2020 Spread0.520.530.520.52+0.10+111.11%02:15
CL.V19:H20Oct 2019/Mar 2020 Spread0.730.730.730.73+0.01+5.56%23:33
CL.V19:J20Oct 2019/Apr 2020 Spread0.920.940.920.94-0.03-3.26%23:33
CL.V19:M20Oct 2019/Jun 2020 Spread1.231.241.101.24-0.11-16.92%16:19
CL.V19:X19Oct 2019/Nov 2019 Spread0.060.070.060.07+0.040.00%23:40
CL.V19:Z19Oct 2019/Dec 2019 Spread0.180.180.170.18+0.060.00%02:43
CL.V19:Z20Oct 2019/Dec 2020 Spread2.452.452.452.45-0.23-16.43%11:04
CL.X19:BZ.X19Nov 2019/BZ Spread-6.03-6.03-6.04-6.04-0.130.00%15:58
CL.X19:F20Nov 2019/Jan 2020 Spread0.270.270.270.27+0.05+71.43%02:35
CL.X19:G20Nov 2019/Feb 2020 Spread0.470.490.350.45-0.02-12.50%16:54
CL.X19:H20Nov 2019/Mar 2020 Spread0.660.660.660.66+0.07+26.92%23:31
CL.X19:J20Nov 2019/Apr 2020 Spread0.870.870.870.87-0.12-44.44%13:18
CL.X19:M20Nov 2019/Jun 2020 Spread1.141.181.141.18-0.10-14.71%14:19
CL.X19:Z19Nov 2019/Dec 2019 Spread0.110.120.110.12+0.03+300.00%02:02
CL.Z19:BZ.Z19Dec 2019/BZ Spread-5.89-5.76-6.08-6.03-0.110.00%16:50
CL.Z19:F20Dec 2019/Jan 2020 Spread0.160.160.160.16+0.03+50.00%18:00
CL.Z19:G20Dec 2019/Feb 2020 Spread0.340.340.340.33-0.01-6.25%23:38
CL.Z19:H20Dec 2019/Mar 2020 Spread0.540.550.540.55+0.05+17.86%00:36
CL.Z19:J20Dec 2019/Apr 2020 Spread0.760.780.630.75-0.03-7.69%16:51
CL.Z19:K20Dec 2019/May 2020 Spread1.091.100.970.97-0.12-32.43%12:36
CL.Z19:M20Dec 2019/Jun 2020 Spread1.141.161.131.15+0.10+13.89%02:05
CL.Z19:M21Dec 2019/Jun 2021 Spread3.613.653.613.64+0.01+0.41%13:33
CL.Z19:Q20Dec 2019/Aug 2020 Spread1.511.511.511.51-0.230.00%13:36
CL.Z19:U20Dec 2019/Sep 2020 Spread1.701.701.701.70-0.250.00%13:36
CL.Z19:Z20Dec 2019/Dec 2020 Spread2.252.302.252.29+0.13+7.93%02:05
CL.Z19:Z21Dec 2019/Dec 2021 Spread4.114.313.904.21-0.08-2.60%14:19
CL.F20:BZ.F20Jan 2020/BZ Spread-5.96-5.96-5.97-5.97+0.100.00%15:58
CL.F20:G20Jan 2020/Feb 2020 Spread0.170.190.150.17-0.02-22.22%16:05
CL.F20:H20Jan 2020/Mar 2020 Spread0.370.400.330.39-0.02-9.52%16:51
CL.F20:J20Jan 2020/Apr 2020 Spread0.580.580.520.55-0.07-20.00%15:29
CL.F20:K20Jan 2020/May 2020 Spread0.810.810.710.79-0.04-8.16%16:42
CL.F20:M20Jan 2020/Jun 2020 Spread0.970.970.970.97-0.03-3.09%13:59
CL.G20:H20Feb 2020/Mar 2020 Spread0.210.210.210.21+0.01+9.09%23:33
CL.G20:J20Feb 2020/Apr 2020 Spread0.410.410.370.41-0.02-8.33%16:51
CL.G20:K20Feb 2020/May 2020 Spread0.620.620.620.62+0.02+5.13%20:29
CL.G20:M20Feb 2020/Jun 2020 Spread0.750.780.750.76-0.050.00%14:32
CL.H20:BZ.H20Mar 2020/BZ Spread-6.07-6.07-6.07-6.07+0.140.00%16:10
CL.H20:J20Mar 2020/Apr 2020 Spread0.200.210.180.20-0.01-7.14%16:14
CL.H20:K20Mar 2020/May 2020 Spread0.390.410.360.41-0.01-3.57%13:48
CL.H20:M20Mar 2020/Jun 2020 Spread0.600.610.600.60+0.05+11.36%02:45
CL.H20:M21Mar 2020/Jun 2021 Spread3.033.033.033.030.000.00%14:28
CL.H20:U20Mar 2020/Sep 2020 Spread1.381.381.321.32+0.03+13.04%14:29
CL.J20:K20Apr 2020/May 2020 Spread0.200.210.200.21+0.02+13.33%20:45
CL.J20:M20Apr 2020/Jun 2020 Spread0.380.390.340.39+0.01+3.33%16:58
CL.J20:N20Apr 2020/Jul 2020 Spread0.660.660.660.66+0.01+1.52%10:43
CL.K20:M20May 2020/Jun 2020 Spread0.180.180.170.18+0.01+6.25%15:58
CL.K20:N20May 2020/Jul 2020 Spread0.380.390.380.38-0.02-5.88%11:16
CL.K20:Q20May 2020/Aug 2020 Spread0.610.610.610.61-0.05-8.20%10:19
CL.M20:BZ.M20Jun 2020/BZ Spread-6.15-6.03-6.26-6.20-0.010.00%16:37
CL.M20:M21Jun 2020/Jun 2021 Spread2.172.302.152.25-0.02-1.09%14:42
CL.M20:N20Jun 2020/Jul 2020 Spread0.220.220.210.22-0.01-5.26%15:58
CL.M20:Q20Jun 2020/Aug 2020 Spread0.430.430.430.43+0.01+2.78%02:49
CL.M20:U20Jun 2020/Sep 2020 Spread0.600.630.570.63+0.01+2.00%16:33
CL.M20:Z20Jun 2020/Dec 2020 Spread1.151.151.121.13+0.02+2.22%02:05
CL.M20:Z21Jun 2020/Dec 2021 Spread3.173.293.173.25-0.05-1.94%11:33
CL.N20:Q20Jul 2020/Aug 2020 Spread0.200.210.190.21+0.01+5.88%13:39
CL.N20:U20Jul 2020/Sep 2020 Spread0.390.400.370.40+0.01+3.23%13:35
CL.Q20:U20Aug 2020/Sep 2020 Spread0.180.200.180.190.000.00%14:28
CL.Q20:V20Aug 2020/Oct 2020 Spread0.360.390.360.390.000.00%13:36
CL.U20:V20Sep 2020/Oct 2020 Spread0.180.200.180.200.000.00%14:28
CL.U20:Z20Sep 2020/Dec 2020 Spread0.50.50.50.50.00.00%00:48
CL.V20:X20Oct 2020/Nov 2020 Spread0.150.170.150.17+0.01+8.33%13:38
CL.X20:Z20Nov 2020/Dec 2020 Spread0.140.150.140.140.000.00%15:11
CL.Z20:BZ.Z20Dec 2020/BZ Spread-6.30-6.30-6.30-6.30-0.030.00%01:00
CL.Z20:F21Dec 2020/Jan 2021 Spread0.220.230.220.22+0.01+5.00%14:40
CL.Z20:M21Dec 2020/Jun 2021 Spread1.151.151.151.150.000.00%02:05
CL.Z20:Z21Dec 2020/Dec 2021 Spread2.032.042.012.01+0.03+1.76%02:05
CL.F21:G21Jan 2021/Feb 2021 Spread0.230.230.230.230.000.00%14:29
CL.G21:H21Feb 2021/Mar 2021 Spread0.200.200.200.20-0.01-6.67%22:49
CL.H21:M21Mar 2021/Jun 2021 Spread0.530.530.530.53-0.01-1.89%11:54
CL.M21:Z21Jun 2021/Dec 2021 Spread0.840.850.840.85+0.02+2.86%02:25
CL.Z21:BZ.Z21Dec 2021/BZ Spread-6.45-6.45-6.57-6.57-0.030.00%13:39
CL.Z21:M22Dec 2021/Jun 2022 Spread0.800.820.800.820.000.00%14:27
CL.Z21:Z22Dec 2021/Dec 2022 Spread1.171.331.141.23-0.02-1.90%16:49
CL.F22:G22Jan 2022/Feb 2022 Spread0.170.170.170.17-0.01-50.00%08:30
CL.G22:H22Feb 2022/Mar 2022 Spread0.140.140.140.14-0.02-14.29%08:30
CL.M22:Z22Jun 2022/Dec 2022 Spread0.430.430.420.42-0.01-3.12%14:27
CL.Z22:Z23Dec 2022/Dec 2023 Spread0.260.340.250.33-0.03-9.38%14:25
CL.Z23:Z24Dec 2023/Dec 2024 Spread-0.120.05-0.140.02-0.05-25.00%14:25
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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