S&P 500
2655.500
+4.430 +0.17%
Dow Indu
24591.00
+63.73 +0.26%
Nasdaq
7069.93
-28.38 -0.39%
Crude Oil
52.92
+1.77 +3.46%
Gold
1241.935
-2.770 -0.22%
Euro
1.136450
-0.000550 -0.05%
US Dollar
97.197
+0.410 +0.42%
Strong
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.F19Jan 201951.2053.1850.3552.92+1.77+3.46%15:50
CL.G19Feb 201951.4353.4350.6053.16+1.80+3.50%15:50
CL.H19Mar 201951.6853.6650.8453.40+1.81+3.50%15:50
CL.J19Apr 201952.0853.9051.2153.64+1.78+3.42%15:48
CL.K19May 201952.3554.1951.4554.08+1.94+3.71%15:43
CL.M19Jun 201952.6454.4451.7354.17+1.77+3.36%15:50
CL.N19Jul 201952.7054.5352.0354.38+1.77+3.36%15:46
CL.Q19Aug 201953.0654.6552.3954.50+1.74+3.28%15:49
CL.U19Sep 201953.1654.6052.3554.56+1.69+3.18%15:48
CL.V19Oct 201953.2054.3452.6854.34+1.41+2.65%14:31
CL.X19Nov 201953.2554.7952.5754.79+1.81+3.40%15:28
CL.Z19Dec 201953.2254.8652.4554.60+1.60+3.01%15:50
CL.F20Jan 202053.5854.3253.4854.32+1.07+2.00%14:29
CL.G20Feb 202053.6253.6253.0553.05+0.13+0.24%16:13
CL.J20Apr 202053.2053.2053.2053.20+0.62+1.17%11:37
CL.M20Jun 202053.0154.5752.5854.34+1.37+2.58%15:35
CL.Z20Dec 202053.0654.2952.4654.00+1.17+2.21%15:47
CL.F21Jan 202153.2053.2053.2053.20+0.84+1.58%09:18
CL.M21Jun 202153.1153.4053.0753.40+0.89+1.68%14:28
CL.Z21Dec 202152.4453.3452.0553.29+1.00+1.91%15:34
CL.M22Jun 202251.8551.8551.8551.85-1.07-2.06%14:17
CL.Z22Dec 202252.3452.8052.1752.80+0.81+1.55%14:29
CL.M23Jun 202352.1652.1652.1652.16-0.61-1.17%11:20
CL.Z23Dec 202351.7151.9051.7151.90+0.04+0.08%11:31
CL.Z25Dec 202551.6051.6051.6051.60-0.11-0.21%09:41
CL.F19:BZ.G19Jan 2019/BZ Spread-9.06-8.74-9.21-8.79+0.210.00%15:50
CL.F19:F20Jan 2019/Jan 2020 Spread-1.71-1.71-1.71-1.71-1.710.00%14:28
CL.F19:G19Jan 2019/Feb 2019 Spread-0.22-0.21-0.26-0.23-0.020.00%15:50
CL.F19:H19Jan 2019/Mar 2019 Spread-0.45-0.42-0.52-0.47-0.030.00%15:50
CL.F19:J19Jan 2019/Apr 2019 Spread-0.71-0.66-0.81-0.72-0.020.00%15:48
CL.F19:K19Jan 2019/May 2019 Spread-1.00-0.91-1.11-1.01-0.040.00%15:43
CL.F19:M19Jan 2019/Jun 2019 Spread-1.25-1.15-1.39-1.25-0.010.00%15:50
CL.F19:M20Jan 2019/Jun 2020 Spread-2.06-1.42-2.11-1.42+0.470.00%15:29
CL.F19:M21Jan 2019/Jun 2021 Spread-0.56-0.56-0.56-0.56-0.560.00%22:43
CL.F19:N19Jan 2019/Jul 2019 Spread-1.47-1.33-1.61-1.44+0.020.00%15:46
CL.F19:Q19Jan 2019/Aug 2019 Spread-1.71-1.46-1.77-1.60+0.020.00%15:29
CL.F19:U19Jan 2019/Sep 2019 Spread-1.84-1.54-1.89-1.65+0.090.00%15:48
CL.F19:V19Jan 2019/Oct 2019 Spread-1.80-1.57-1.97-1.77+0.040.00%15:26
CL.F19:X19Jan 2019/Nov 2019 Spread-1.92-1.70-1.92-1.75+0.060.00%15:28
CL.F19:Z19Jan 2019/Dec 2019 Spread-1.90-1.58-2.07-1.69+0.170.00%15:48
CL.F19:Z20Jan 2019/Dec 2020 Spread-1.78-1.05-2.03-1.05+0.760.00%15:47
CL.F19:Z21Jan 2019/Dec 2021 Spread-1.54-0.46-1.59-0.52+0.760.00%14:29
CL.G19:BZ.G19Feb 2019/BZ Spread-8.78-8.53-8.97-8.56+0.240.00%15:50
CL.G19:BZ.H19Feb 2019/BZ Spread-9.01-8.67-9.09-8.68+0.250.00%15:41
CL.G19:F20Feb 2019/Jan 2020 Spread-1.53-1.52-1.53-1.52-0.130.00%14:46
CL.G19:G20Feb 2019/Feb 2020 Spread-1.42-1.42-1.42-1.42-1.420.00%14:27
CL.G19:G21Feb 2019/Feb 2021 Spread-1.09-1.09-1.09-1.09-1.090.00%16:53
CL.G19:H19Feb 2019/Mar 2019 Spread-0.24-0.21-0.28-0.23+0.010.00%15:48
CL.G19:J19Feb 2019/Apr 2019 Spread-0.50-0.45-0.57-0.490.000.00%15:43
CL.G19:K19Feb 2019/May 2019 Spread-0.77-0.71-0.87-0.770.000.00%15:43
CL.G19:M19Feb 2019/Jun 2019 Spread-1.04-0.94-1.15-1.01+0.010.00%15:45
CL.G19:M20Feb 2019/Jun 2020 Spread-1.67-1.18-1.81-1.18+0.500.00%15:29
CL.G19:N19Feb 2019/Jul 2019 Spread-1.26-1.13-1.38-1.19+0.050.00%15:39
CL.G19:Q19Feb 2019/Aug 2019 Spread-1.42-1.25-1.54-1.34+0.070.00%15:49
CL.G19:U19Feb 2019/Sep 2019 Spread-1.52-1.32-1.66-1.42+0.090.00%15:48
CL.G19:V19Feb 2019/Oct 2019 Spread-1.58-1.42-1.73-1.54+0.060.00%15:26
CL.G19:X19Feb 2019/Nov 2019 Spread-1.62-1.49-1.76-1.51+0.100.00%15:28
CL.G19:Z19Feb 2019/Dec 2019 Spread-1.68-1.37-1.83-1.46+0.210.00%15:48
CL.G19:Z20Feb 2019/Dec 2020 Spread-1.66-0.81-1.71-0.81+0.750.00%15:47
CL.G19:Z21Feb 2019/Dec 2021 Spread-1.30-0.22-1.30-0.27+0.760.00%14:29
CL.H19:BZ.H19Mar 2019/BZ Spread-8.64-8.44-8.84-8.46+0.210.00%15:50
CL.H19:BZ.J19Mar 2019/BZ Spread-8.60-8.60-8.67-8.61+0.010.00%15:35
CL.H19:F20Mar 2019/Jan 2020 Spread-1.27-1.27-1.27-1.27-1.270.00%14:48
CL.H19:J19Mar 2019/Apr 2019 Spread-0.26-0.23-0.30-0.260.000.00%15:50
CL.H19:K19Mar 2019/May 2019 Spread-0.54-0.49-0.60-0.530.000.00%15:42
CL.H19:M19Mar 2019/Jun 2019 Spread-0.81-0.73-0.88-0.78+0.010.00%15:48
CL.H19:M20Mar 2019/Jun 2020 Spread-1.50-1.03-1.50-1.03-1.030.00%14:29
CL.H19:N19Mar 2019/Jul 2019 Spread-1.02-0.91-1.10-0.97+0.040.00%15:48
CL.H19:Q19Mar 2019/Aug 2019 Spread-1.18-1.04-1.26-1.12+0.060.00%15:29
CL.H19:U19Mar 2019/Sep 2019 Spread-1.28-1.11-1.40-1.25+0.050.00%15:26
CL.H19:V19Mar 2019/Oct 2019 Spread-1.44-1.19-1.46-1.29+0.050.00%14:46
CL.H19:X19Mar 2019/Nov 2019 Spread-1.18-1.18-1.32-1.27+0.120.00%15:28
CL.H19:Z19Mar 2019/Dec 2019 Spread-1.42-1.16-1.58-1.22+0.210.00%15:49
CL.H19:Z20Mar 2019/Dec 2020 Spread-1.10-0.78-1.10-0.85+0.090.00%14:50
CL.H19:Z21Mar 2019/Dec 2021 Spread-0.51-0.51-0.51-0.51-0.510.00%14:26
CL.J19:BZ.J19Apr 2019/BZ Spread-8.62-8.35-8.70-8.36+0.210.00%15:45
CL.J19:F20Apr 2019/Jan 2020 Spread-1.26-1.01-1.26-1.01-0.320.00%14:43
CL.J19:K19Apr 2019/May 2019 Spread-0.28-0.25-0.31-0.280.000.00%15:29
CL.J19:M19Apr 2019/Jun 2019 Spread-0.55-0.49-0.59-0.52+0.020.00%15:45
CL.J19:N19Apr 2019/Jul 2019 Spread-0.76-0.67-0.82-0.71+0.040.00%15:50
CL.J19:Q19Apr 2019/Aug 2019 Spread-0.91-0.80-0.98-0.85+0.070.00%15:30
CL.J19:U19Apr 2019/Sep 2019 Spread-1.03-0.87-1.11-0.92+0.100.00%15:32
CL.J19:V19Apr 2019/Oct 2019 Spread-1.09-0.98-1.17-1.03+0.080.00%14:58
CL.J19:X19Apr 2019/Nov 2019 Spread-1.23-0.99-1.23-1.05+0.060.00%15:07
CL.J19:X20Apr 2019/Nov 2020 Spread-0.48-0.48-0.48-0.48+0.550.00%15:28
CL.J19:Z19Apr 2019/Dec 2019 Spread-1.19-0.93-1.28-0.97+0.190.00%15:29
CL.J19:Z20Apr 2019/Dec 2020 Spread-0.7-0.7-0.7-0.7-0.70.00%13:18
CL.K19:BZ.K19May 2019/BZ Spread-8.52-8.30-8.52-8.33+0.150.00%15:29
CL.K19:M19May 2019/Jun 2019 Spread-0.27-0.23-0.29-0.25+0.010.00%15:31
CL.K19:M20May 2019/Jun 2020 Spread-0.36-0.36-0.36-0.36+0.170.00%09:06
CL.K19:N19May 2019/Jul 2019 Spread-0.47-0.42-0.51-0.44+0.040.00%15:31
CL.K19:Q19May 2019/Aug 2019 Spread-0.65-0.54-0.68-0.60+0.030.00%15:26
CL.K19:U19May 2019/Sep 2019 Spread-0.75-0.62-0.81-0.70+0.060.00%15:17
CL.K19:V19May 2019/Oct 2019 Spread-0.81-0.67-0.87-0.70+0.120.00%12:10
CL.K19:X19May 2019/Nov 2019 Spread-0.88-0.67-0.94-0.68+0.200.00%15:33
CL.K19:Z19May 2019/Dec 2019 Spread-0.89-0.67-0.99-0.71+0.190.00%15:29
CL.K19:Z21May 2019/Dec 2021 Spread0.110.110.110.11+0.11+100.00%13:43
CL.M19:BZ.M19Jun 2019/BZ Spread-8.38-8.18-8.46-8.18+0.160.00%15:43
CL.M19:H20Jun 2019/Mar 2020 Spread-0.28-0.18-0.28-0.18-0.180.00%21:50
CL.M19:M20Jun 2019/Jun 2020 Spread-0.68-0.15-0.74-0.15+0.500.00%15:29
CL.M19:N19Jun 2019/Jul 2019 Spread-0.21-0.18-0.22-0.19+0.020.00%15:31
CL.M19:Q19Jun 2019/Aug 2019 Spread-0.38-0.30-0.40-0.32+0.050.00%15:42
CL.M19:U19Jun 2019/Sep 2019 Spread-0.48-0.38-0.52-0.40+0.080.00%15:48
CL.M19:U20Jun 2019/Sep 2020 Spread-0.43-0.43-0.43-0.43-0.430.00%18:34
CL.M19:V19Jun 2019/Oct 2019 Spread-0.56-0.42-0.60-0.48+0.080.00%15:23
CL.M19:X19Jun 2019/Nov 2019 Spread-0.60-0.46-0.65-0.46+0.130.00%15:28
CL.M19:Z19Jun 2019/Dec 2019 Spread-0.63-0.43-0.71-0.44+0.190.00%15:49
CL.M19:Z20Jun 2019/Dec 2020 Spread-0.630.10-0.680.10+0.650.00%15:29
CL.M19:Z21Jun 2019/Dec 2021 Spread0.050.05-0.16-0.16-0.52-1040.00%08:43
CL.N19:BZ.N19Jul 2019/BZ Spread-8.17-8.09-8.17-8.09+0.100.00%15:33
CL.N19:F20Jul 2019/Jan 2020 Spread-0.28-0.25-0.28-0.25-0.100.00%14:59
CL.N19:Q19Jul 2019/Aug 2019 Spread-0.16-0.12-0.17-0.13+0.030.00%15:36
CL.N19:U19Jul 2019/Sep 2019 Spread-0.27-0.20-0.30-0.23+0.050.00%15:17
CL.N19:V19Jul 2019/Oct 2019 Spread-0.34-0.23-0.37-0.27+0.070.00%14:46
CL.N19:X19Jul 2019/Nov 2019 Spread-0.39-0.27-0.43-0.29+0.100.00%14:46
CL.N19:Z19Jul 2019/Dec 2019 Spread-0.45-0.24-0.48-0.24+0.180.00%15:33
CL.N19:Z20Jul 2019/Dec 2020 Spread-0.23-0.23-0.23-0.23-0.230.00%07:50
CL.Q19:BZ.Q19Aug 2019/BZ Spread-8.05-8.05-8.05-8.05+0.010.00%13:22
CL.Q19:F20Aug 2019/Jan 2020 Spread-0.05-0.05-0.05-0.05-0.050.00%14:41
CL.Q19:U19Aug 2019/Sep 2019 Spread-0.12-0.08-0.13-0.08+0.040.00%15:37
CL.Q19:V19Aug 2019/Oct 2019 Spread-0.19-0.11-0.21-0.11+0.080.00%15:45
CL.Q19:X19Aug 2019/Nov 2019 Spread-0.25-0.12-0.27-0.12+0.110.00%15:45
CL.Q19:Z19Aug 2019/Dec 2019 Spread-0.28-0.12-0.31-0.12+0.150.00%15:49
CL.U19:BZ.U19Sep 2019/BZ Spread-7.93-7.81-7.93-7.84+0.070.00%15:26
CL.U19:F20Sep 2019/Jan 2020 Spread-0.02-0.01-0.04-0.02+0.120.00%14:48
CL.U19:V19Sep 2019/Oct 2019 Spread-0.07-0.03-0.08-0.03+0.040.00%15:37
CL.U19:X19Sep 2019/Nov 2019 Spread-0.13-0.05-0.14-0.07+0.040.00%14:43
CL.U19:Z19Sep 2019/Dec 2019 Spread-0.15-0.03-0.19-0.03+0.120.00%15:36
CL.U19:Z20Sep 2019/Dec 2020 Spread0.360.360.360.36+0.08+22.22%13:22
CL.U19:Z21Sep 2019/Dec 2021 Spread0.620.620.620.62+0.62+100.00%08:18
CL.V19:BZ.V19Oct 2019/BZ Spread-7.86-7.85-7.90-7.90-7.900.00%16:17
CL.V19:F20Oct 2019/Jan 2020 Spread-0.090.05-0.110.05+0.120.00%15:47
CL.V19:G20Oct 2019/Feb 2020 Spread-0.090.01-0.090.01+0.010.00%14:29
CL.V19:V20Oct 2019/Oct 2020 Spread0.210.210.210.21+0.21+100.00%15:53
CL.V19:X19Oct 2019/Nov 2019 Spread-0.05-0.01-0.06-0.01+0.040.00%15:49
CL.V19:Z19Oct 2019/Dec 2019 Spread-0.08-0.01-0.11-0.02+0.060.00%15:22
CL.X19:BZ.X19Nov 2019/BZ Spread-7.77-7.77-7.77-7.77-7.770.00%11:41
CL.X19:F20Nov 2019/Jan 2020 Spread-0.030.04-0.050.04+0.070.00%15:26
CL.X19:G20Nov 2019/Feb 2020 Spread0.040.040.040.04+0.04+100.00%12:47
CL.X19:Z19Nov 2019/Dec 2019 Spread-0.04-0.050.01+0.040.00%15:33
CL.Z19:BZ.Z19Dec 2019/BZ Spread-7.68-7.55-7.75-7.58+0.050.00%15:35
CL.Z19:F20Dec 2019/Jan 2020 Spread-0.010.04-0.010.04+0.010.00%15:28
CL.Z19:G20Dec 2019/Feb 2020 Spread0.010.09-0.010.09+0.08+800.00%15:37
CL.Z19:H20Dec 2019/Mar 2020 Spread0.010.14-0.030.14+0.13+1300.00%15:50
CL.Z19:M20Dec 2019/Jun 2020 Spread-0.010.30-0.060.30+0.320.00%15:50
CL.Z19:Z20Dec 2019/Dec 2020 Spread0.090.63-0.020.62+0.53+588.89%15:50
CL.Z19:Z21Dec 2019/Dec 2021 Spread0.791.430.791.43+0.57+72.15%15:50
CL.F20:BZ.F20Jan 2020/BZ Spread-7.88-7.82-7.89-7.86-7.860.00%08:00
CL.F20:G20Jan 2020/Feb 2020 Spread0.030.040.030.040.000.00%15:00
CL.F20:H20Jan 2020/Mar 2020 Spread-0.010.08-0.020.07+0.050.00%14:43
CL.G20:H20Feb 2020/Mar 2020 Spread-0.010.04-0.010.04+0.020.00%15:28
CL.G20:J20Feb 2020/Apr 2020 Spread-0.010.10-0.020.10+0.060.00%15:32
CL.H20:J20Mar 2020/Apr 2020 Spread0.010.050.010.04+0.03+300.00%14:51
CL.H20:K20Mar 2020/May 2020 Spread-0.010.11-0.010.11+0.100.00%15:33
CL.H20:M20Mar 2020/Jun 2020 Spread-0.020.16-0.040.16+0.120.00%15:50
CL.H20:U20Mar 2020/Sep 2020 Spread0.20.20.20.2+0.2+100.00%10:39
CL.H20:Z20Mar 2020/Dec 2020 Spread0.220.220.220.22+0.22+100.00%00:04
CL.J20:K20Apr 2020/May 2020 Spread-0.010.05-0.010.05+0.040.00%15:29
CL.J20:M20Apr 2020/Jun 2020 Spread-0.030.09-0.030.09+0.070.00%14:29
CL.K20:M20May 2020/Jun 2020 Spread-0.010.05-0.010.05+0.040.00%15:33
CL.M20:BZ.M20Jun 2020/BZ Spread-7.60-7.57-7.70-7.64-0.060.00%14:46
CL.M20:M21Jun 2020/Jun 2021 Spread0.590.700.590.70+0.21+35.59%14:29
CL.M20:N20Jun 2020/Jul 2020 Spread0.050.050.050.05+0.05+100.00%14:06
CL.M20:Q20Jun 2020/Aug 2020 Spread0.080.080.080.08+0.08+100.00%14:09
CL.M20:U20Jun 2020/Sep 2020 Spread0.090.210.080.21+0.10+111.11%15:29
CL.M20:X20Jun 2020/Nov 2020 Spread0.150.150.150.15+0.15+100.00%14:09
CL.M20:Z20Jun 2020/Dec 2020 Spread0.120.320.050.31+0.21+175.00%15:49
CL.M20:Z21Jun 2020/Dec 2021 Spread0.700.700.700.70+0.04+5.71%11:19
CL.N20:Q20Jul 2020/Aug 2020 Spread0.040.040.040.04+0.04+100.00%10:10
CL.N20:X20Jul 2020/Nov 2020 Spread0.110.110.110.11+0.11+100.00%14:10
CL.Q20:U20Aug 2020/Sep 2020 Spread0.020.050.020.05+0.02+100.00%14:26
CL.Q20:V20Aug 2020/Oct 2020 Spread0.060.060.060.06+0.06+100.00%14:09
CL.Q20:X20Aug 2020/Nov 2020 Spread0.070.070.070.07+0.07+100.00%14:09
CL.U20:V20Sep 2020/Oct 2020 Spread0.020.030.020.03+0.01+50.00%15:28
CL.U20:X20Sep 2020/Nov 2020 Spread0.030.030.030.03+0.03+100.00%14:10
CL.U20:Z20Sep 2020/Dec 2020 Spread-0.020.07-0.020.06+0.050.00%14:31
CL.V20:X20Oct 2020/Nov 2020 Spread0.010.030.010.03+0.02+200.00%15:28
CL.X20:Z20Nov 2020/Dec 2020 Spread-0.010.02-0.010.02+0.030.00%15:11
CL.Z20:BZ.Z20Dec 2020/BZ Spread-7.41-7.37-7.52-7.46-0.080.00%15:34
CL.Z20:F21Dec 2020/Jan 2021 Spread0.070.070.070.07+0.07+100.00%14:29
CL.Z20:G21Dec 2020/Feb 2021 Spread0.140.140.140.14+0.14+100.00%14:11
CL.Z20:M21Dec 2020/Jun 2021 Spread0.280.460.280.45+0.14+50.00%14:53
CL.Z20:Z21Dec 2020/Dec 2021 Spread0.520.820.430.82+0.30+57.69%15:47
CL.F21:G21Jan 2021/Feb 2021 Spread0.080.080.080.08+0.08+100.00%16:53
CL.M21:N21Jun 2021/Jul 2021 Spread0.060.060.060.06+0.06+100.00%14:42
CL.M21:Z21Jun 2021/Dec 2021 Spread0.210.340.210.34+0.13+61.90%15:29
CL.Z21:BZ.Z21Dec 2021/BZ Spread-7.70-7.70-7.76-7.76+0.090.00%11:29
CL.Z21:F22Dec 2021/Jan 2022 Spread0.070.070.070.07+0.07+100.00%14:42
CL.Z21:M22Dec 2021/Jun 2022 Spread0.280.310.280.30+0.02+7.14%13:20
CL.Z21:Z22Dec 2021/Dec 2022 Spread0.220.460.220.45+0.19+86.36%15:29
CL.M22:Z22Jun 2022/Dec 2022 Spread0.010.010.010.01+0.01+100.00%14:17
CL.Z22:M23Dec 2022/Jun 2023 Spread0.130.130.130.13+0.13+100.00%15:17
CL.Z22:Z23Dec 2022/Dec 2023 Spread0.090.200.090.20+0.11+122.22%15:33
CL.M23:Z23Jun 2023/Dec 2023 Spread-0.01-0.01-0.01-0.01-0.010.00%15:27
CL.Z23:Z24Dec 2023/Dec 2024 Spread0.110.110.110.11+0.11+100.00%09:41
CL.Z24:Z25Dec 2024/Dec 2025 Spread0.040.040.040.04+0.04+100.00%09:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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