Sunday Oct 13, 8:54PM EDT

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.X19Nov 201954.9054.9054.5854.61-0.30-0.57%20:38
CL.Z19Dec 201954.9754.9954.6454.67-0.31-0.59%20:37
CL.F20Jan 202054.8854.8954.6254.63-0.26-0.49%20:38
CL.G20Feb 202054.6554.6754.4654.46-0.24-0.46%20:35
CL.H20Mar 202054.4854.4854.4054.42-0.09-0.17%18:23
CL.J20Apr 202054.2154.2154.2154.21+0.01+0.02%18:00
CL.K20May 202052.9354.0552.8254.05+1.43+2.77%16:59
CL.M20Jun 202053.7653.7653.5853.58-0.17-0.33%20:35
CL.N20Jul 202053.3853.3853.3853.38-0.11-0.22%20:27
CL.Q20Aug 202051.9253.1851.9253.15+1.33+2.63%15:19
CL.U20Sep 202052.0052.7751.8452.77+1.17+2.32%16:02
CL.V20Oct 202051.9052.1551.7552.15+0.75+1.51%12:19
CL.X20Nov 202049.9551.1649.8651.00+0.62+1.23%13:01
CL.Z20Dec 202051.4052.5051.1452.48+1.11+2.21%16:42
CL.F21Jan 202150.9350.9350.9350.93+0.52+1.02%12:01
CL.G21Feb 202151.5251.5251.5251.52+0.71+1.38%10:18
CL.M21Jun 202150.8451.8250.8451.75+1.15+2.30%15:30
CL.Z21Dec 202150.5951.5150.3851.36+0.80+1.60%15:55
CL.M22Jun 202250.4051.1350.4051.13+0.87+1.75%14:51
CL.Z22Dec 202250.8051.1950.5751.13+0.58+1.15%14:36
CL.Z23Dec 202351.1251.3551.0051.15+0.27+0.53%11:45
CL.X19:BZ.Z19Nov 2019/BZ Spread-5.58-5.40-5.97-5.78-0.160.00%16:53
CL.X19:V20Nov 2019/Oct 2020 Spread1.992.041.992.04-0.08-3.05%10:29
CL.X19:F20Nov 2019/Jan 2020 Spread-0.01-0.01-0.03-0.02-0.17-65.38%20:38
CL.X19:G20Nov 2019/Feb 2020 Spread0.170.170.130.13-0.04-8.33%20:35
CL.X19:X20Nov 2019/Nov 2020 Spread2.052.272.052.27-0.08-3.09%12:31
CL.X19:Z19Nov 2019/Dec 2019 Spread-0.07-0.06-0.08-0.070.000.00%20:35
CL.X19:Q20Nov 2019/Aug 2020 Spread1.852.021.601.60-0.26-10.79%14:28
CL.X19:N20Nov 2019/Jul 2020 Spread1.631.631.331.38-0.22-11.22%16:59
CL.X19:M22Nov 2019/Jun 2022 Spread3.763.863.613.61+0.32+10.29%14:51
CL.X19:M21Nov 2019/Jun 2021 Spread2.952.992.922.99+0.14+5.07%14:40
CL.X19:M20Nov 2019/Jun 2020 Spread1.021.021.021.02-0.09-5.36%20:35
CL.X19:Z20Nov 2019/Dec 2020 Spread2.562.852.252.33-0.20-7.41%16:38
CL.X19:H20Nov 2019/Mar 2020 Spread0.350.350.330.33-0.04-5.48%19:21
CL.X19:U20Nov 2019/Sep 2020 Spread2.182.181.891.93-0.15-6.49%14:11
CL.X19:Z21Nov 2019/Dec 2021 Spread3.563.612.983.36-0.02-0.68%15:55
CL.X19:J20Nov 2019/Apr 2020 Spread0.840.930.570.61-0.23-22.12%16:42
CL.X19:K20Nov 2019/May 2020 Spread1.111.210.830.85-0.21-15.56%16:59
CL.Z19:Z22Dec 2019/Dec 2022 Spread3.263.263.263.26+1.08+33.13%15:14
CL.Z19:Q20Dec 2019/Aug 2020 Spread1.821.821.741.82+0.06+2.90%13:51
CL.Z19:M22Dec 2019/Jun 2022 Spread3.773.803.673.67+0.37+12.17%14:25
CL.Z19:U20Dec 2019/Sep 2020 Spread2.292.291.881.94-0.15-6.67%15:47
CL.Z19:N20Dec 2019/Jul 2020 Spread1.661.671.411.44-0.16-8.51%16:59
CL.Z19:M21Dec 2019/Jun 2021 Spread3.143.372.943.06-0.01-0.35%14:51
CL.Z19:BZ.F20Dec 2019/BZ Spread-5.07-5.04-5.43-5.35-0.310.00%16:19
CL.Z19:BZ.M20Dec 2019/BZ Spread-3.59-3.59-3.75-3.75-0.070.00%13:26
CL.Z19:BZ.Z19Dec 2019/BZ Spread-5.66-5.64-5.78-5.76-0.030.00%20:38
CL.Z19:BZ.Z20Dec 2019/BZ Spread-2.86-2.86-2.86-2.86+0.370.00%05:46
CL.Z19:F20Dec 2019/Jan 2020 Spread0.060.070.040.04-0.03-16.67%20:37
CL.Z19:G20Dec 2019/Feb 2020 Spread0.230.230.200.20-0.04-9.76%20:31
CL.Z19:H20Dec 2019/Mar 2020 Spread0.430.430.400.40-0.03-4.48%20:04
CL.Z19:J20Dec 2019/Apr 2020 Spread0.660.660.630.63-0.04-4.04%18:31
CL.Z19:M20Dec 2019/Jun 2020 Spread1.161.161.091.09-0.08-5.00%20:35
CL.Z19:V20Dec 2019/Oct 2020 Spread2.132.132.132.13-0.15-5.56%10:11
CL.Z19:Z20Dec 2019/Dec 2020 Spread2.442.442.312.31-0.08-3.03%20:35
CL.Z19:Z21Dec 2019/Dec 2021 Spread3.573.753.003.43+0.07+2.41%15:58
CL.Z19:K20Dec 2019/May 2020 Spread0.870.870.870.87-0.10-8.06%19:07
CL.F20:F21Jan 2020/Jan 2021 Spread2.492.502.492.50+0.10+4.02%10:50
CL.F20:G20Jan 2020/Feb 2020 Spread0.160.160.160.16-0.01-4.55%20:35
CL.F20:H20Jan 2020/Mar 2020 Spread0.370.370.350.35-0.03-6.12%20:35
CL.F20:BZ.G20Jan 2020/BZ Spread-5.00-5.00-5.00-5.00-0.270.00%10:06
CL.F20:J20Jan 2020/Apr 2020 Spread0.610.610.610.610.000.00%18:00
CL.F20:K20Jan 2020/May 2020 Spread0.820.820.810.81-0.05-4.55%18:17
CL.F20:M20Jan 2020/Jun 2020 Spread1.221.381.041.10-0.08-5.67%16:59
CL.F20:BZ.F20Jan 2020/BZ Spread-5.26-5.20-5.57-5.41-0.150.00%16:26
CL.F20:Q20Jan 2020/Aug 2020 Spread1.701.701.701.70+0.04+2.20%14:10
CL.F20:Z21Jan 2020/Dec 2021 Spread3.423.423.313.32+0.30+10.60%14:29
CL.F20:Z20Jan 2020/Dec 2020 Spread2.452.612.192.35-0.04-1.70%16:03
CL.F20:V20Jan 2020/Oct 2020 Spread1.961.961.961.96+0.18+9.18%09:41
CL.F20:M22Jan 2020/Jun 2022 Spread3.693.703.643.64+0.49+13.28%14:51
CL.F20:N20Jan 2020/Jul 2020 Spread1.311.311.311.31-0.05-2.96%20:27
CL.F20:M21Jan 2020/Jun 2021 Spread2.722.722.722.72+0.38+15.57%11:57
CL.F20:U20Jan 2020/Sep 2020 Spread2.122.121.811.87-0.01-0.43%14:24
CL.G20:X20Feb 2020/Nov 2020 Spread2.012.012.012.01+0.32+15.92%14:27
CL.G20:Z20Feb 2020/Dec 2020 Spread2.232.351.992.20-0.01-0.46%15:38
CL.G20:Z21Feb 2020/Dec 2021 Spread2.712.712.712.71-0.05-1.85%09:51
CL.G20:U20Feb 2020/Sep 2020 Spread1.591.701.591.69+0.21+12.65%14:27
CL.G20:J20Feb 2020/Apr 2020 Spread0.430.430.410.41-0.03-5.17%20:35
CL.G20:Q20Feb 2020/Aug 2020 Spread1.671.671.361.45+0.04+2.38%14:50
CL.G20:K20Feb 2020/May 2020 Spread0.660.660.640.64-0.03-3.37%20:35
CL.G20:H20Feb 2020/Mar 2020 Spread0.200.200.190.19-0.01-3.70%20:35
CL.G20:M20Feb 2020/Jun 2020 Spread0.910.910.880.88-0.06-5.00%20:35
CL.G20:G21Feb 2020/Feb 2021 Spread2.452.462.452.46+0.14+5.71%10:50
CL.G20:BZ.G20Feb 2020/BZ Spread-4.95-4.93-5.21-5.05-0.090.00%16:38
CL.G20:N20Feb 2020/Jul 2020 Spread1.291.381.091.21-0.02-1.39%16:59
CL.H20:BZ.H20Mar 2020/BZ Spread-5.01-4.97-5.07-4.97-0.150.00%14:09
CL.H20:J20Mar 2020/Apr 2020 Spread0.240.280.220.23-0.01-3.23%16:59
CL.H20:K20Mar 2020/May 2020 Spread0.480.560.440.480.000.00%15:11
CL.H20:M20Mar 2020/Jun 2020 Spread0.720.720.690.69-0.04-4.30%20:35
CL.H20:Z20Mar 2020/Dec 2020 Spread2.062.151.821.96+0.06+3.05%16:07
CL.H20:Z21Mar 2020/Dec 2021 Spread2.842.972.842.97+0.71+47.33%14:19
CL.H20:V20Mar 2020/Oct 2020 Spread1.791.791.791.79+0.36+20.11%11:25
CL.H20:U20Mar 2020/Sep 2020 Spread1.571.681.391.48-0.01-0.61%14:51
CL.H20:N20Mar 2020/Jul 2020 Spread1.061.140.911.00+0.02+1.69%16:59
CL.H20:Q20Mar 2020/Aug 2020 Spread1.311.321.201.24-0.02-1.42%14:50
CL.J20:Q20Apr 2020/Aug 2020 Spread1.081.130.961.000.000.00%15:13
CL.J20:BZ.J20Apr 2020/BZ Spread-4.75-4.75-4.75-4.75+0.050.00%22:55
CL.J20:M20Apr 2020/Jun 2020 Spread0.480.480.480.48-0.02-3.23%19:07
CL.J20:K20Apr 2020/May 2020 Spread0.260.280.220.240.000.00%15:31
CL.J20:N20Apr 2020/Jul 2020 Spread0.730.730.730.73-0.01-1.14%18:56
CL.J20:Z20Apr 2020/Dec 2020 Spread1.871.871.601.75+0.04+2.55%15:06
CL.J20:V20Apr 2020/Oct 2020 Spread1.381.381.381.38+0.16+13.79%10:16
CL.J20:U20Apr 2020/Sep 2020 Spread1.231.231.231.23-0.01-0.75%18:16
CL.K20:Z20May 2020/Dec 2020 Spread1.591.591.371.49+0.02+1.56%14:30
CL.K20:V20May 2020/Oct 2020 Spread1.191.241.191.24+0.06+4.96%10:19
CL.K20:U20May 2020/Sep 2020 Spread0.990.990.990.99-0.02-2.02%18:16
CL.K20:Q20May 2020/Aug 2020 Spread0.840.840.730.79+0.03+3.75%14:13
CL.K20:N20May 2020/Jul 2020 Spread0.540.540.480.520.000.00%15:49
CL.K20:M20May 2020/Jun 2020 Spread0.260.280.240.250.000.00%16:59
CL.M20:M21Jun 2020/Jun 2021 Spread1.871.981.661.88+0.16+12.80%15:13
CL.M20:Z21Jun 2020/Dec 2021 Spread2.172.361.842.27+0.24+19.51%15:06
CL.M20:Z20Jun 2020/Dec 2020 Spread1.231.231.231.23-0.03-2.86%19:21
CL.M20:X20Jun 2020/Nov 2020 Spread0.881.020.880.99+0.09+10.23%13:02
CL.M20:V20Jun 2020/Oct 2020 Spread0.941.020.890.96+0.02+2.41%14:22
CL.M20:U20Jun 2020/Sep 2020 Spread0.760.820.710.75-0.01-1.37%16:18
CL.M20:Q20Jun 2020/Aug 2020 Spread0.510.510.510.51-0.01-1.96%18:16
CL.M20:N20Jun 2020/Jul 2020 Spread0.280.290.240.25-0.01-3.57%14:29
CL.M20:M22Jun 2020/Jun 2022 Spread1.962.021.962.02+0.82+41.84%11:30
CL.M20:BZ.M20Jun 2020/BZ Spread-4.88-4.84-5.07-4.89+0.020.00%15:39
CL.N20:X20Jul 2020/Nov 2020 Spread0.860.880.780.83+0.06+8.96%14:30
CL.N20:Z20Jul 2020/Dec 2020 Spread0.90.90.90.90.00.00%09:09
CL.N20:Q20Jul 2020/Aug 2020 Spread0.280.280.240.260.000.00%15:49
CL.N20:V20Jul 2020/Oct 2020 Spread0.690.730.650.69+0.01+1.64%14:29
CL.N20:U20Jul 2020/Sep 2020 Spread0.490.530.470.51+0.02+4.65%14:11
CL.Q20:X20Aug 2020/Nov 2020 Spread0.590.600.540.59+0.02+4.88%14:28
CL.Q20:U20Aug 2020/Sep 2020 Spread0.240.240.220.230.000.00%14:30
CL.Q20:Z20Aug 2020/Dec 2020 Spread0.680.750.650.73+0.06+12.00%14:39
CL.Q20:V20Aug 2020/Oct 2020 Spread0.450.450.410.43+0.01+3.03%14:29
CL.U20:F21Sep 2020/Jan 2021 Spread0.410.430.410.43+0.02+5.13%05:04
CL.U20:Z20Sep 2020/Dec 2020 Spread0.460.510.420.49+0.03+9.68%16:02
CL.U20:X20Sep 2020/Nov 2020 Spread0.340.370.310.36+0.03+13.04%14:28
CL.U20:V20Sep 2020/Oct 2020 Spread0.190.200.180.20+0.01+6.67%11:47
CL.V20:Z20Oct 2020/Dec 2020 Spread0.260.290.250.28+0.02+14.29%12:29
CL.V20:F21Oct 2020/Jan 2021 Spread0.350.350.350.35+0.05+19.23%12:46
CL.V20:X20Oct 2020/Nov 2020 Spread0.150.160.140.16+0.03+37.50%14:30
CL.X20:Z20Nov 2020/Dec 2020 Spread0.120.140.100.13+0.01+16.67%15:26
CL.X20:F21Nov 2020/Jan 2021 Spread0.270.290.250.29+0.06+42.86%15:13
CL.X20:X21Nov 2020/Nov 2021 Spread0.40.40.40.4-0.1-25.00%07:50
CL.Z20:F21Dec 2020/Jan 2021 Spread0.140.160.140.16+0.02+20.00%15:48
CL.Z20:G21Dec 2020/Feb 2021 Spread0.280.300.270.30+0.03+17.65%15:11
CL.Z20:H21Dec 2020/Mar 2021 Spread0.380.430.350.42+0.05+21.74%15:49
CL.Z20:J21Dec 2020/Apr 2021 Spread0.380.380.380.38+0.05+13.16%10:36
CL.Z20:K21Dec 2020/May 2021 Spread0.420.420.420.42+0.06+14.29%10:34
CL.Z20:M21Dec 2020/Jun 2021 Spread0.630.630.630.63-0.02-6.90%18:16
CL.Z20:Z21Dec 2020/Dec 2021 Spread0.970.970.970.970.000.00%20:04
CL.Z20:Z22Dec 2020/Dec 2022 Spread1.061.061.061.06+0.400.00%11:48
CL.Z20:BZ.Z20Dec 2020/BZ Spread-5.15-5.15-5.15-5.15-0.010.00%20:35
CL.F21:H21Jan 2021/Mar 2021 Spread0.230.260.220.26+0.04+30.77%15:21
CL.F21:G21Jan 2021/Feb 2021 Spread0.130.150.130.15+0.02+25.00%13:30
CL.G21:H21Feb 2021/Mar 2021 Spread0.110.110.100.11+0.01+20.00%14:20
CL.H21:M21Mar 2021/Jun 2021 Spread0.180.240.180.24+0.07+233.33%13:26
CL.H21:J21Mar 2021/Apr 2021 Spread0.070.070.070.07+0.01+25.00%11:12
CL.H21:K21Mar 2021/May 2021 Spread0.110.120.110.12+0.02+33.33%11:36
CL.J21:M21Apr 2021/Jun 2021 Spread0.040.050.040.05+0.04+100.00%16:41
CL.J21:K21Apr 2021/May 2021 Spread0.030.040.030.040.000.00%11:12
CL.J21:Q21Apr 2021/Aug 2021 Spread0.140.140.140.14+0.04+28.57%16:00
CL.K21:Q21May 2021/Aug 2021 Spread0.110.110.110.11+0.03+27.27%15:59
CL.K21:M21May 2021/Jun 2021 Spread0.020.040.020.04+0.03+300.00%12:03
CL.M21:Z21Jun 2021/Dec 2021 Spread0.230.370.200.34+0.100.00%16:56
CL.M21:BZ.M21Jun 2021/BZ Spread-5.37-5.24-5.44-5.29+0.070.00%14:30
CL.M21:N21Jun 2021/Jul 2021 Spread0.080.080.080.08+0.02+100.00%12:03
CL.M21:Q21Jun 2021/Aug 2021 Spread0.070.140.070.14+0.05+71.43%12:04
CL.M21:U21Jun 2021/Sep 2021 Spread0.130.150.130.14+0.03+50.00%08:13
CL.N21:V21Jul 2021/Oct 2021 Spread0.110.110.110.11+0.05+45.45%08:13
CL.Q21:U21Aug 2021/Sep 2021 Spread0.020.020.020.020.000.00%15:55
CL.U21:Z21Sep 2021/Dec 2021 Spread-0.07-0.07-0.07-0.07+0.030.00%15:55
CL.U21:V21Sep 2021/Oct 2021 Spread0.020.020.020.02+0.040.00%08:13
CL.V21:Z21Oct 2021/Dec 2021 Spread-0.09-0.09-0.09-0.08-0.03-16.67%08:13
CL.X21:Z21Nov 2021/Dec 2021 Spread-0.04-0.04-0.06-0.06-0.020.00%08:13
CL.Z21:G22Dec 2021/Feb 2022 Spread0.040.040.040.040.000.00%08:13
CL.Z21:Z22Dec 2021/Dec 2022 Spread0.300.300.300.30+0.020.00%20:09
CL.Z21:BZ.Z21Dec 2021/BZ Spread-5.32-5.29-5.45-5.330.000.00%16:03
CL.Z21:M22Dec 2021/Jun 2022 Spread0.160.310.160.29+0.440.00%14:51
CL.K22:M22May 2022/Jun 2022 Spread-0.07-0.07-0.07-0.07-0.010.00%12:43
CL.M22:Z22Jun 2022/Dec 2022 Spread-0.100.03-0.100.01+0.110.00%14:37
CL.Z22:M23Dec 2022/Jun 2023 Spread0.050.050.050.05+0.220.00%12:05
CL.Z22:Z23Dec 2022/Dec 2023 Spread-0.33-0.05-0.41-0.14+0.250.00%16:51
CL.M23:Z23Jun 2023/Dec 2023 Spread-0.45-0.45-0.45-0.45+0.050.00%11:50
CL.Z23:Z24Dec 2023/Dec 2024 Spread-0.57-0.25-0.58-0.28+0.270.00%14:44
CL.Z23:Z25Dec 2023/Dec 2025 Spread-1.30-1.30-1.30-1.30+0.180.00%14:12
CL.Z24:Z25Dec 2024/Dec 2025 Spread-0.54-0.31-0.54-0.31+0.170.00%12:11
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.