S&P 500
2670.71
+34.75 +1.36%
Dow Indu
24706.35
+336.25 +1.43%
Nasdaq
7157.23
+72.77 +1.07%
Crude Oil
53.33
-0.47 -0.96%
Gold
1280.175
+1.495 +0.12%
Euro
1.135005
-0.001080 -0.10%
US Dollar
96.421
+0.101 +0.10%
Strong
New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.G19Feb 201953.7354.2453.1853.33-0.47-0.96%03:29
CL.H19Mar 201954.1854.5153.4253.58-0.46-0.94%03:30
CL.J19Apr 201954.1054.7653.6753.84-0.46-0.93%03:30
CL.K19May 201954.4555.0554.0454.17-0.47-0.94%03:30
CL.M19Jun 201954.9555.4254.3554.52-0.47-0.93%03:30
CL.N19Jul 201955.0255.5554.6954.87-0.40-0.79%03:15
CL.Q19Aug 201955.5555.6854.8354.97-0.46-0.90%03:26
CL.U19Sep 201955.0155.0455.0155.04-0.47-0.92%03:30
CL.V19Oct 201955.1555.7555.1555.64+0.11+0.21%12:56
CL.X19Nov 201955.0255.0255.0255.02-0.49-0.95%01:02
CL.Z19Dec 201955.0055.8954.8855.00-0.45-0.87%03:30
CL.F20Jan 202054.8454.8454.8454.84-0.53-1.03%00:33
CL.G20Feb 202055.5155.5155.1355.33+0.91+1.76%14:31
CL.H20Mar 202054.5055.2154.5055.10+0.70+1.36%13:00
CL.M20Jun 202054.5254.7854.5254.78-0.26-0.50%02:00
CL.Z20Dec 202054.1355.0054.1354.34-0.28-0.53%03:30
CL.M21Jun 202153.8353.8353.8353.83-0.14-0.26%18:06
CL.Z21Dec 202154.0054.1053.5953.68-0.14-0.26%03:30
CL.Z22Dec 202254.1554.1553.3753.40-0.54-0.99%14:43
CL.G19:BZ.H19Feb 2019/BZ Spread-8.95-8.84-9.29-8.90+0.210.00%16:24
CL.G19:F20Feb 2019/Jan 2020 Spread-2.45-2.35-2.53-2.37+0.020.00%14:28
CL.G19:H19Feb 2019/Mar 2019 Spread-0.27-0.23-0.28-0.28-0.040.00%03:29
CL.G19:J19Feb 2019/Apr 2019 Spread-0.48-0.47-0.54-0.53-0.030.00%02:49
CL.G19:K19Feb 2019/May 2019 Spread-0.82-0.80-0.88-0.85-0.010.00%12:05
CL.G19:M19Feb 2019/Jun 2019 Spread-1.22-1.22-1.22-1.21-0.020.00%10:37
CL.G19:M20Feb 2019/Jun 2020 Spread-1.83-1.29-1.83-1.29+0.990.00%13:01
CL.G19:N19Feb 2019/Jul 2019 Spread-1.70-1.43-1.74-1.45+0.390.00%15:17
CL.G19:Q19Feb 2019/Aug 2019 Spread-1.92-1.55-1.92-1.55+0.530.00%16:22
CL.G19:U19Feb 2019/Sep 2019 Spread-2.03-1.67-2.03-1.67+0.560.00%14:57
CL.G19:V19Feb 2019/Oct 2019 Spread-2.17-1.72-2.17-1.72+0.600.00%14:24
CL.G19:X19Feb 2019/Nov 2019 Spread-1.80-1.69-1.82-1.69+0.680.00%14:34
CL.G19:Z19Feb 2019/Dec 2019 Spread-2.19-1.47-2.19-1.47+0.910.00%16:31
CL.G19:Z20Feb 2019/Dec 2020 Spread-1.88-0.65-1.88-0.65+1.500.00%16:18
CL.G19:Z21Feb 2019/Dec 2021 Spread-1.30-0.11-1.30-0.11+1.770.00%13:52
CL.H19:BZ.H19Mar 2019/BZ Spread-8.67-8.48-8.79-8.48+0.180.00%03:30
CL.H19:BZ.J19Mar 2019/BZ Spread-8.52-8.31-8.61-8.31+0.240.00%03:30
CL.H19:BZ.M19Mar 2019/BZ Spread-8.56-8.56-8.56-8.56+0.170.00%01:29
CL.H19:F20Mar 2019/Jan 2020 Spread-1.35-1.35-1.35-1.35-0.020.00%00:33
CL.H19:G20Mar 2019/Feb 2020 Spread-1.40-1.24-1.42-1.25+0.810.00%14:32
CL.H19:H20Mar 2019/Mar 2020 Spread-1.80-1.14-1.80-1.14+0.900.00%14:57
CL.H19:J19Mar 2019/Apr 2019 Spread-0.24-0.23-0.27-0.260.000.00%03:30
CL.H19:K19Mar 2019/May 2019 Spread-0.58-0.57-0.61-0.600.000.00%03:30
CL.H19:M19Mar 2019/Jun 2019 Spread-0.93-0.90-0.96-0.93+0.020.00%03:30
CL.H19:M20Mar 2019/Jun 2020 Spread-1.02-1.01-1.05-1.05-0.050.00%11:27
CL.H19:N19Mar 2019/Jul 2019 Spread-1.20-1.16-1.23-1.21+0.020.00%03:18
CL.H19:Q19Mar 2019/Aug 2019 Spread-1.34-1.31-1.39-1.37+0.020.00%03:09
CL.H19:Q20Mar 2019/Aug 2020 Spread-1.00-0.80-1.05-0.85+1.030.00%12:40
CL.H19:U19Mar 2019/Sep 2019 Spread-1.41-1.38-1.49-1.46+0.010.00%03:16
CL.H19:V19Mar 2019/Oct 2019 Spread-1.41-1.39-1.51-1.490.000.00%03:27
CL.H19:X19Mar 2019/Nov 2019 Spread-1.47-1.47-1.48-1.48-0.010.00%03:30
CL.H19:Z19Mar 2019/Dec 2019 Spread-1.31-1.28-1.46-1.44-0.030.00%03:30
CL.H19:Z20Mar 2019/Dec 2020 Spread-0.54-0.48-0.75-0.75-0.170.00%03:03
CL.H19:Z21Mar 2019/Dec 2021 Spread0.060.060.060.06-0.160.00%19:33
CL.J19:BZ.J19Apr 2019/BZ Spread-8.24-8.05-8.36-8.06+0.230.00%03:30
CL.J19:BZ.K19Apr 2019/BZ Spread-8.38-8.28-8.39-8.28+0.100.00%11:29
CL.J19:F20Apr 2019/Jan 2020 Spread-0.99-0.99-1.10-1.05+0.020.00%12:20
CL.J19:K19Apr 2019/May 2019 Spread-0.34-0.33-0.35-0.340.000.00%03:29
CL.J19:M19Apr 2019/Jun 2019 Spread-0.68-0.66-0.70-0.67+0.020.00%03:29
CL.J19:M20Apr 2019/Jun 2020 Spread-1.28-1.20-1.28-1.19+0.470.00%10:12
CL.J19:N19Apr 2019/Jul 2019 Spread-0.94-0.92-0.97-0.95+0.020.00%03:08
CL.J19:Q19Apr 2019/Aug 2019 Spread-1.09-1.07-1.13-1.11+0.020.00%01:38
CL.J19:U19Apr 2019/Sep 2019 Spread-1.15-1.14-1.22-1.19+0.020.00%03:30
CL.J19:V19Apr 2019/Oct 2019 Spread-1.16-1.16-1.24-1.230.000.00%02:47
CL.J19:X19Apr 2019/Nov 2019 Spread-1.15-1.13-1.24-1.210.000.00%11:31
CL.J19:Z19Apr 2019/Dec 2019 Spread-1.09-1.06-1.20-1.18-0.030.00%03:30
CL.J19:Z20Apr 2019/Dec 2020 Spread-0.28-0.28-0.28-0.28+0.040.00%10:09
CL.J19:Z21Apr 2019/Dec 2021 Spread0.230.550.110.55+1.81+786.96%15:25
CL.K19:BZ.K19May 2019/BZ Spread-7.99-7.84-8.12-7.84+0.200.00%03:29
CL.K19:BZ.M19May 2019/BZ Spread-8.10-8.03-8.10-8.03+0.100.00%11:30
CL.K19:F20May 2019/Jan 2020 Spread-0.65-0.65-0.78-0.71+0.020.00%12:29
CL.K19:G20May 2019/Feb 2020 Spread-1.18-1.18-1.18-1.18+0.190.00%14:41
CL.K19:M19May 2019/Jun 2019 Spread-0.33-0.32-0.35-0.34+0.010.00%02:45
CL.K19:N19May 2019/Jul 2019 Spread-0.60-0.59-0.62-0.61+0.020.00%02:56
CL.K19:Q19May 2019/Aug 2019 Spread-0.74-0.74-0.78-0.77+0.020.00%03:09
CL.K19:U19May 2019/Sep 2019 Spread-0.85-0.85-0.86-0.86+0.010.00%03:04
CL.K19:V19May 2019/Oct 2019 Spread-0.83-0.82-0.90-0.90-0.010.00%02:54
CL.K19:X19May 2019/Nov 2019 Spread-0.84-0.84-0.88-0.88-0.010.00%02:00
CL.K19:Z19May 2019/Dec 2019 Spread-0.74-0.73-0.86-0.85-0.040.00%03:14
CL.K19:Z20May 2019/Dec 2020 Spread0.100.100.030.03+1.14+1140.00%14:28
CL.K19:Z21May 2019/Dec 2021 Spread0.710.890.710.89+1.73+243.66%14:10
CL.M19:BZ.M19Jun 2019/BZ Spread-7.77-7.61-7.86-7.63+0.150.00%03:26
CL.M19:BZ.Z19Jun 2019/BZ Spread-7.36-7.36-7.36-7.36+0.010.00%11:19
CL.M19:F20Jun 2019/Jan 2020 Spread-0.40-0.40-0.40-0.40-0.020.00%06:10
CL.M19:M20Jun 2019/Jun 2020 Spread-0.12-0.12-0.16-0.16-0.110.00%01:58
CL.M19:N19Jun 2019/Jul 2019 Spread-0.27-0.27-0.27-0.27+0.010.00%01:16
CL.M19:Q19Jun 2019/Aug 2019 Spread-0.41-0.40-0.44-0.440.000.00%03:09
CL.M19:U19Jun 2019/Sep 2019 Spread-0.47-0.46-0.52-0.520.000.00%03:28
CL.M19:V19Jun 2019/Oct 2019 Spread-0.53-0.53-0.55-0.55-0.010.00%01:35
CL.M19:X19Jun 2019/Nov 2019 Spread-0.46-0.45-0.54-0.54-0.020.00%01:38
CL.M19:Z19Jun 2019/Dec 2019 Spread-0.47-0.37-0.52-0.51-0.050.00%03:30
CL.M19:Z20Jun 2019/Dec 2020 Spread0.210.210.210.21-0.160.00%03:09
CL.M19:Z21Jun 2019/Dec 2021 Spread1.101.241.101.24+1.640.00%14:11
CL.N19:BZ.N19Jul 2019/BZ Spread-7.48-7.48-7.48-7.48+0.010.00%10:58
CL.N19:F20Jul 2019/Jan 2020 Spread-0.15-0.15-0.18-0.18-0.080.00%01:38
CL.N19:Q19Jul 2019/Aug 2019 Spread-0.15-0.15-0.16-0.160.000.00%03:28
CL.N19:U19Jul 2019/Sep 2019 Spread-0.24-0.24-0.25-0.25-0.010.00%03:09
CL.N19:V19Jul 2019/Oct 2019 Spread-0.22-0.22-0.28-0.28-0.020.00%02:54
CL.N19:X19Jul 2019/Nov 2019 Spread-0.25-0.25-0.28-0.27-0.030.00%03:30
CL.N19:Z19Jul 2019/Dec 2019 Spread-0.21-0.20-0.24-0.24-0.060.00%03:15
CL.Q19:BZ.Q19Aug 2019/BZ Spread-7.29-7.25-7.29-7.25-0.050.00%11:27
CL.Q19:F20Aug 2019/Jan 2020 Spread0.070.07-0.01-0.01-0.070.00%01:29
CL.Q19:G20Aug 2019/Feb 2020 Spread0.050.050.050.05+0.32+640.00%10:35
CL.Q19:M20Aug 2019/Jun 2020 Spread0.290.290.290.29-0.10-34.48%00:41
CL.Q19:U19Aug 2019/Sep 2019 Spread-0.07-0.07-0.09-0.09-0.010.00%03:09
CL.Q19:V19Aug 2019/Oct 2019 Spread-0.12-0.12-0.12-0.12-0.020.00%03:30
CL.Q19:X19Aug 2019/Nov 2019 Spread-0.04-0.04-0.12-0.12-0.040.00%02:36
CL.Q19:Z19Aug 2019/Dec 2019 Spread0.020.02-0.09-0.09-0.070.00%03:09
CL.Q19:Z20Aug 2019/Dec 2020 Spread0.810.810.810.810.000.00%09:48
CL.U19:BZ.U19Sep 2019/BZ Spread-7.13-7.03-7.17-7.17-0.090.00%15:43
CL.U19:F20Sep 2019/Jan 2020 Spread0.120.120.070.07-0.070.00%02:09
CL.U19:H20Sep 2019/Mar 2020 Spread0.130.300.130.30+0.400.00%15:39
CL.U19:V19Sep 2019/Oct 2019 Spread-0.01-0.01-0.03-0.03-0.010.00%01:19
CL.U19:X19Sep 2019/Nov 2019 Spread0.020.02-0.03-0.03-0.020.00%03:09
CL.U19:Z19Sep 2019/Dec 2019 Spread0.090.090.010.01-0.050.00%03:30
CL.U19:Z20Sep 2019/Dec 2020 Spread0.850.850.850.85-0.04-4.71%11:02
CL.U19:Z21Sep 2019/Dec 2021 Spread1.641.641.641.64-0.05-3.05%10:53
CL.V19:BZ.V19Oct 2019/BZ Spread-7.00-7.00-7.00-7.00+0.030.00%08:12
CL.V19:F20Oct 2019/Jan 2020 Spread0.160.160.110.11-0.050.00%03:09
CL.V19:G20Oct 2019/Feb 2020 Spread0.220.220.220.22-0.010.00%03:07
CL.V19:M20Oct 2019/Jun 2020 Spread0.170.170.170.17+0.13+76.47%09:48
CL.V19:X19Oct 2019/Nov 2019 Spread0.010.010.010.01-0.010.00%01:16
CL.V19:Z19Oct 2019/Dec 2019 Spread0.050.050.040.04-0.040.00%01:38
CL.V19:Z20Oct 2019/Dec 2020 Spread0.830.830.820.82+0.65+78.31%11:52
CL.X19:BZ.X19Nov 2019/BZ Spread-6.96-6.85-6.96-6.85-0.010.00%12:53
CL.X19:F20Nov 2019/Jan 2020 Spread0.100.100.100.10-0.040.00%01:08
CL.X19:G20Nov 2019/Feb 2020 Spread0.220.220.220.22-0.020.00%22:04
CL.X19:H20Nov 2019/Mar 2020 Spread0.130.300.130.28+0.240.00%15:13
CL.X19:M20Nov 2019/Jun 2020 Spread0.070.080.070.06+0.660.00%12:43
CL.X19:Z19Nov 2019/Dec 2019 Spread0.040.040.040.04-0.020.00%01:16
CL.X19:Z20Nov 2019/Dec 2020 Spread0.760.760.760.76+0.54+71.05%11:35
CL.Z19:BZ.Z19Dec 2019/BZ Spread-6.82-6.79-6.83-6.79+0.120.00%03:30
CL.Z19:F20Dec 2019/Jan 2020 Spread0.070.070.070.07-0.010.00%01:17
CL.Z19:G20Dec 2019/Feb 2020 Spread0.170.170.130.13-0.020.00%11:33
CL.Z19:H20Dec 2019/Mar 2020 Spread0.240.240.180.18-0.030.00%01:29
CL.Z19:M20Dec 2019/Jun 2020 Spread0.450.460.340.34-0.070.00%02:47
CL.Z19:Z20Dec 2019/Dec 2020 Spread0.840.880.690.69-0.140.00%03:30
CL.Z19:Z21Dec 2019/Dec 2021 Spread1.511.691.511.65+1.150.00%16:29
CL.F20:BZ.F20Jan 2020/BZ Spread-6.84-6.84-6.89-6.89-0.150.00%13:57
CL.F20:G20Jan 2020/Feb 2020 Spread0.060.060.060.06-0.010.00%02:26
CL.F20:H20Jan 2020/Mar 2020 Spread0.140.150.110.11-0.020.00%01:38
CL.F20:J20Jan 2020/Apr 2020 Spread0.160.160.160.16-0.040.00%01:09
CL.F20:K20Jan 2020/May 2020 Spread0.040.040.040.04+0.030.00%13:25
CL.G20:BZ.G20Feb 2020/BZ Spread-6.81-6.81-6.81-6.81-0.010.00%10:21
CL.G20:H20Feb 2020/Mar 2020 Spread0.070.070.050.05-0.010.00%01:09
CL.G20:J20Feb 2020/Apr 2020 Spread0.120.120.120.120.000.00%21:45
CL.H20:J20Mar 2020/Apr 2020 Spread0.080.080.060.06-0.010.00%01:34
CL.H20:K20Mar 2020/May 2020 Spread0.120.130.120.12-0.010.00%23:40
CL.H20:M20Mar 2020/Jun 2020 Spread0.190.210.170.17-0.030.00%02:25
CL.J20:K20Apr 2020/May 2020 Spread0.060.070.060.060.000.00%01:34
CL.J20:M20Apr 2020/Jun 2020 Spread0.130.130.110.130.000.00%08:12
CL.K20:M20May 2020/Jun 2020 Spread0.060.060.060.06-0.010.00%01:34
CL.K20:N20May 2020/Jul 2020 Spread0.170.180.170.18+0.080.00%15:43
CL.M20:BZ.M20Jun 2020/BZ Spread-6.88-6.88-6.90-6.88+0.060.00%10:58
CL.M20:M21Jun 2020/Jun 2021 Spread0.810.810.810.81-0.130.00%03:02
CL.M20:N20Jun 2020/Jul 2020 Spread0.070.120.070.11+0.040.00%14:40
CL.M20:Q20Jun 2020/Aug 2020 Spread0.210.240.180.22+0.11+52.38%14:23
CL.M20:U20Jun 2020/Sep 2020 Spread0.260.260.260.260.000.00%23:23
CL.M20:Z20Jun 2020/Dec 2020 Spread0.390.440.340.35-0.070.00%03:29
CL.M20:Z21Jun 2020/Dec 2021 Spread0.660.660.660.66+0.26+39.39%10:12
CL.N20:Q20Jul 2020/Aug 2020 Spread0.100.100.090.10+0.060.00%13:19
CL.Q20:U20Aug 2020/Sep 2020 Spread0.030.080.030.08+0.050.00%15:52
CL.U20:V20Sep 2020/Oct 2020 Spread0.040.080.040.08+0.06+150.00%15:52
CL.U20:Z20Sep 2020/Dec 2020 Spread0.090.140.090.14-0.010.00%09:44
CL.V20:X20Oct 2020/Nov 2020 Spread-0.01-0.01-0.01-0.010.000.00%12:47
CL.V20:Z20Oct 2020/Dec 2020 Spread0.060.060.060.06+0.090.00%14:04
CL.X20:Z20Nov 2020/Dec 2020 Spread0.010.040.010.04+0.06+600.00%15:51
CL.Z20:BZ.Z20Dec 2020/BZ Spread-6.91-6.79-6.91-6.87+0.030.00%03:09
CL.Z20:F21Dec 2020/Jan 2021 Spread0.080.110.080.11+0.07+87.50%15:51
CL.Z20:H21Dec 2020/Mar 2021 Spread0.330.330.330.33+0.22+66.67%14:04
CL.Z20:M21Dec 2020/Jun 2021 Spread0.430.430.420.42-0.100.00%02:45
CL.Z20:Z21Dec 2020/Dec 2021 Spread0.720.810.620.62-0.180.00%03:26
CL.Z20:Z22Dec 2020/Dec 2022 Spread0.400.400.400.40+0.12+30.00%08:37
CL.F21:G21Jan 2021/Feb 2021 Spread0.070.090.070.09+0.05+71.43%13:31
CL.G21:H21Feb 2021/Mar 2021 Spread0.050.090.050.09+0.06+120.00%14:06
CL.J21:K21Apr 2021/May 2021 Spread0.010.010.010.010.000.00%09:28
CL.J21:M21Apr 2021/Jun 2021 Spread0.070.070.070.07+0.06+85.71%10:22
CL.M21:Z21Jun 2021/Dec 2021 Spread0.260.290.200.20-0.080.00%02:25
CL.X21:Z21Nov 2021/Dec 2021 Spread-0.04-0.04-0.04-0.040.000.00%13:36
CL.Z21:BZ.Z21Dec 2021/BZ Spread-7.07-7.05-7.11-7.11-0.280.00%16:55
CL.Z21:F22Dec 2021/Jan 2022 Spread0.010.010.010.01-0.05-500.00%14:28
CL.Z21:M22Dec 2021/Jun 2022 Spread0.250.300.250.30+0.140.00%14:02
CL.Z21:Z22Dec 2021/Dec 2022 Spread0.390.400.320.32-0.110.00%00:30
CL.F22:G22Jan 2022/Feb 2022 Spread0.010.010.010.010.000.00%14:28
CL.M22:Z22Jun 2022/Dec 2022 Spread-0.03-0.03-0.03-0.03+0.170.00%10:41
CL.Z22:Z23Dec 2022/Dec 2023 Spread0.080.080.050.07-0.050.00%00:30
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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