Tuesday Nov 12, 6:29PM EST

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.Z19Dec 201956.7956.8056.7156.75-0.03-0.06%18:13
CL.F20Jan 202056.8356.8556.7756.80-0.05-0.09%18:12
CL.G20Feb 202056.7656.7656.7056.73-0.01-0.02%18:03
CL.H20Mar 202056.5157.1656.2456.47-0.11-0.21%17:28
CL.J20Apr 202056.1856.1856.1856.18-0.02-0.04%18:05
CL.K20May 202055.7956.4155.6155.86-0.01-0.02%17:28
CL.M20Jun 202055.3956.0055.1655.49-0.01-0.02%17:28
CL.N20Jul 202055.1155.5654.9155.05-0.01-0.02%17:28
CL.Q20Aug 202054.5555.1454.5554.64-0.02-0.04%17:28
CL.U20Sep 202054.3254.6554.0854.32+0.01+0.02%17:28
CL.V20Oct 202053.9954.4353.9554.02-0.01-0.02%17:28
CL.X20Nov 202053.6754.0753.5353.78-0.11-0.22%17:28
CL.Z20Dec 202053.5053.9953.3153.58-0.02-0.04%17:28
CL.F21Jan 202153.1853.8953.1853.89+0.52+0.98%17:28
CL.G21Feb 202153.3953.4053.3953.40+0.06+0.11%17:28
CL.M21Jun 202152.6652.9252.3852.61+0.02+0.04%17:28
CL.Z21Dec 202152.0952.3051.8452.00-0.06-0.12%17:28
CL.K22May 202250.9550.9550.9550.95-0.64-1.26%17:28
CL.M22Jun 202251.7051.7051.6051.63+0.07+0.14%17:28
CL.Z22Dec 202251.6551.7051.3451.48-0.04-0.08%17:28
CL.Z23Dec 202351.8251.8251.8251.82+0.17+0.33%17:28
CL.Z19:U20Dec 2019/Sep 2020 Spread2.712.752.432.45-0.15-8.06%17:28
CL.Z19:G20Dec 2019/Feb 2020 Spread0.040.040.030.040.000.00%18:00
CL.Z19:X20Dec 2019/Nov 2020 Spread3.253.312.942.94-0.28-13.40%17:28
CL.Z19:V20Dec 2019/Oct 2020 Spread2.862.982.702.73-0.22-9.87%17:28
CL.Z19:Z20Dec 2019/Dec 2020 Spread3.263.563.123.19-0.13-5.75%17:28
CL.Z19:Z21Dec 2019/Dec 2021 Spread5.055.234.694.76-0.09-2.92%17:28
CL.Z19:BZ.F20Dec 2019/BZ Spread-5.36-5.18-5.45-5.24+0.100.00%17:28
CL.Z19:BZ.M20Dec 2019/BZ Spread-2.61-2.52-2.63-2.52+0.100.00%17:28
CL.Z19:H20Dec 2019/Mar 2020 Spread0.330.390.270.29-0.05-15.15%17:28
CL.Z19:J20Dec 2019/Apr 2020 Spread0.650.730.560.59-0.07-12.07%17:28
CL.Z19:K20Dec 2019/May 2020 Spread1.021.120.890.91-0.13-15.29%17:28
CL.Z19:M20Dec 2019/Jun 2020 Spread1.401.551.271.28-0.16-14.55%17:28
CL.Z19:M21Dec 2019/Jun 2021 Spread4.404.564.124.17-0.30-10.45%17:28
CL.Z19:F20Dec 2019/Jan 2020 Spread-0.06-0.05-0.06-0.060.000.00%18:09
CL.Z19:BZ.Z20Dec 2019/BZ Spread-1.19-1.19-1.19-1.19-0.150.00%17:28
CL.Z19:M22Dec 2019/Jun 2022 Spread5.385.385.305.32-0.02-0.55%17:28
CL.Z19:N20Dec 2019/Jul 2020 Spread1.861.981.681.68-0.17-12.50%17:28
CL.Z19:Q20Dec 2019/Aug 2020 Spread2.332.402.082.08-0.27-17.09%17:28
CL.F20:Q20Jan 2020/Aug 2020 Spread2.302.432.132.13-0.16-9.64%17:28
CL.F20:BZ.F20Jan 2020/BZ Spread-5.16-5.16-5.16-5.16+0.020.00%18:02
CL.F20:N20Jan 2020/Jul 2020 Spread1.952.021.751.75-0.15-10.56%17:28
CL.F20:V20Jan 2020/Oct 2020 Spread3.053.122.802.80-0.13-6.50%17:28
CL.F20:X20Jan 2020/Nov 2020 Spread3.283.333.023.02-0.21-10.00%17:28
CL.F20:Z20Jan 2020/Dec 2020 Spread3.343.613.193.24-0.08-3.54%17:28
CL.F20:M22Jan 2020/Jun 2022 Spread5.375.375.375.37-0.01-0.28%17:28
CL.F20:M21Jan 2020/Jun 2021 Spread4.554.554.184.18-0.23-7.67%17:28
CL.F20:Z21Jan 2020/Dec 2021 Spread4.794.794.794.79-0.42-13.73%17:28
CL.F20:K20Jan 2020/May 2020 Spread1.071.160.960.96-0.11-12.64%17:28
CL.F20:M20Jan 2020/Jun 2020 Spread1.461.591.331.35-0.13-11.40%17:28
CL.F20:J20Jan 2020/Apr 2020 Spread0.630.630.620.62-0.02-3.28%18:05
CL.F20:H20Jan 2020/Mar 2020 Spread0.380.420.330.34-0.03-8.11%17:28
CL.F20:G20Jan 2020/Feb 2020 Spread0.110.140.090.09-0.02-14.29%17:28
CL.F20:F21Jan 2020/Jan 2021 Spread3.553.553.553.55-0.20-7.75%17:28
CL.F20:BZ.G20Jan 2020/BZ Spread-4.40-4.30-4.49-4.37+0.030.00%17:28
CL.F20:U20Jan 2020/Sep 2020 Spread2.722.802.472.49-0.15-7.94%17:28
CL.G20:N20Feb 2020/Jul 2020 Spread1.811.901.641.65-0.11-8.59%17:28
CL.G20:BZ.G20Feb 2020/BZ Spread-4.54-4.42-4.62-4.47+0.050.00%17:28
CL.G20:H20Feb 2020/Mar 2020 Spread0.260.300.230.25-0.01-4.35%17:28
CL.G20:J20Feb 2020/Apr 2020 Spread0.530.530.530.53+0.01+2.04%18:03
CL.G20:K20Feb 2020/May 2020 Spread0.951.030.850.85-0.10-13.51%17:28
CL.G20:Q20Feb 2020/Aug 2020 Spread2.272.272.042.04-0.18-11.69%17:28
CL.G20:U20Feb 2020/Sep 2020 Spread2.612.672.392.39-0.18-9.42%17:28
CL.G20:G21Feb 2020/Feb 2021 Spread3.783.883.783.88-0.06-2.35%17:28
CL.G20:M20Feb 2020/Jun 2020 Spread1.371.461.241.24-0.12-12.00%17:28
CL.G20:V20Feb 2020/Oct 2020 Spread2.922.922.822.85-0.08-4.15%17:28
CL.G20:X20Feb 2020/Nov 2020 Spread3.183.182.912.91-0.19-5.97%17:28
CL.G20:Z20Feb 2020/Dec 2020 Spread3.323.483.103.16-0.06-2.78%17:28
CL.G20:Z21Feb 2020/Dec 2021 Spread4.864.864.864.86-0.27-5.56%17:28
CL.H20:H21Mar 2020/Mar 2021 Spread3.603.673.603.67-0.12-3.33%17:28
CL.H20:V20Mar 2020/Oct 2020 Spread2.682.682.482.48-0.14-8.54%17:28
CL.H20:N20Mar 2020/Jul 2020 Spread1.521.601.401.41-0.08-7.62%17:28
CL.H20:Z21Mar 2020/Dec 2021 Spread4.974.974.974.97+0.10+3.23%12:19
CL.H20:Z20Mar 2020/Dec 2020 Spread2.953.192.872.90-0.07-3.66%17:28
CL.H20:Q20Mar 2020/Aug 2020 Spread1.811.811.811.81+0.01+0.79%18:03
CL.H20:M21Mar 2020/Jun 2021 Spread4.394.394.394.39+0.07+2.36%12:19
CL.H20:M20Mar 2020/Jun 2020 Spread1.011.011.011.010.000.00%18:03
CL.H20:K20Mar 2020/May 2020 Spread0.680.740.620.62-0.06-12.00%17:28
CL.H20:J20Mar 2020/Apr 2020 Spread0.320.340.290.29-0.03-11.54%17:28
CL.H20:U20Mar 2020/Sep 2020 Spread2.332.392.132.16-0.08-5.23%17:28
CL.H20:BZ.H20Mar 2020/BZ Spread-4.10-4.03-4.19-4.10-0.010.00%17:28
CL.J20:BZ.J20Apr 2020/BZ Spread-3.90-3.90-3.90-3.90+0.150.00%08:18
CL.J20:K20Apr 2020/May 2020 Spread0.370.390.330.34-0.03-12.00%17:28
CL.J20:M20Apr 2020/Jun 2020 Spread0.770.820.710.72-0.05-9.62%17:28
CL.J20:N20Apr 2020/Jul 2020 Spread1.111.111.111.11-0.01-1.27%18:00
CL.J20:Q20Apr 2020/Aug 2020 Spread1.581.661.491.49-0.10-9.43%17:28
CL.J20:U20Apr 2020/Sep 2020 Spread1.932.051.841.87-0.06-4.69%17:28
CL.J20:V20Apr 2020/Oct 2020 Spread2.272.272.202.20-0.04-2.67%17:28
CL.J20:Z20Apr 2020/Dec 2020 Spread2.712.832.572.60-0.04-2.44%17:28
CL.K20:X20May 2020/Nov 2020 Spread2.142.142.042.04-0.07-5.04%17:28
CL.K20:M20May 2020/Jun 2020 Spread0.400.430.370.38-0.02-7.41%17:28
CL.K20:N20May 2020/Jul 2020 Spread0.820.860.780.78-0.03-5.56%17:28
CL.K20:U20May 2020/Sep 2020 Spread1.581.661.511.53-0.03-2.91%17:28
CL.K20:Q20May 2020/Aug 2020 Spread1.251.271.161.17-0.04-5.00%17:28
CL.K20:V20May 2020/Oct 2020 Spread1.831.961.821.82-0.06-5.41%17:28
CL.K20:Z20May 2020/Dec 2020 Spread2.272.362.232.28-0.02-1.46%17:28
CL.M20:M21Jun 2020/Jun 2021 Spread2.973.052.822.88+0.04+2.30%17:28
CL.M20:Z20Jun 2020/Dec 2020 Spread1.881.881.881.880.000.00%18:06
CL.M20:X20Jun 2020/Nov 2020 Spread1.701.791.691.74-0.02-2.00%17:28
CL.M20:V20Jun 2020/Oct 2020 Spread1.461.541.431.460.000.00%17:28
CL.M20:U20Jun 2020/Sep 2020 Spread1.151.231.131.15-0.02-2.67%17:28
CL.M20:Q20Jun 2020/Aug 2020 Spread0.820.850.790.80-0.01-1.89%17:28
CL.M20:N20Jun 2020/Jul 2020 Spread0.410.440.400.40-0.01-3.70%17:28
CL.M20:M22Jun 2020/Jun 2022 Spread3.893.893.873.88+0.03+1.27%17:28
CL.M20:Z21Jun 2020/Dec 2021 Spread3.563.643.373.47+0.03+1.53%17:28
CL.M20:BZ.M20Jun 2020/BZ Spread-4.15-4.01-4.17-4.05+0.050.00%17:28
CL.N20:M21Jul 2020/Jun 2021 Spread2.402.402.402.40-0.14-10.14%08:54
CL.N20:Z21Jul 2020/Dec 2021 Spread3.023.023.023.02-0.13-4.30%17:28
CL.N20:Z20Jul 2020/Dec 2020 Spread1.521.571.471.50+0.01+1.22%17:28
CL.N20:X20Jul 2020/Nov 2020 Spread1.261.361.261.29+0.01+1.32%17:28
CL.N20:V20Jul 2020/Oct 2020 Spread1.061.101.031.06+0.03+4.76%17:28
CL.N20:U20Jul 2020/Sep 2020 Spread0.750.790.740.750.000.00%17:28
CL.N20:Q20Jul 2020/Aug 2020 Spread0.400.420.390.39-0.01-3.85%17:28
CL.Q20:V20Aug 2020/Oct 2020 Spread0.660.680.650.66+0.01+2.63%17:28
CL.Q20:Z20Aug 2020/Dec 2020 Spread1.061.151.061.080.000.00%17:28
CL.Q20:U20Aug 2020/Sep 2020 Spread0.360.370.350.36+0.01+4.55%17:28
CL.Q20:X20Aug 2020/Nov 2020 Spread0.910.940.880.91+0.04+8.00%17:28
CL.U20:F21Sep 2020/Jan 2021 Spread0.950.990.950.96+0.04+6.56%17:28
CL.U20:Z20Sep 2020/Dec 2020 Spread0.720.780.710.74+0.03+7.69%17:28
CL.U20:X20Sep 2020/Nov 2020 Spread0.520.570.520.530.000.00%17:28
CL.U20:V20Sep 2020/Oct 2020 Spread0.290.310.290.31+0.02+12.50%17:28
CL.V20:Z20Oct 2020/Dec 2020 Spread0.440.460.430.44+0.02+10.00%17:28
CL.V20:F21Oct 2020/Jan 2021 Spread0.650.670.640.640.000.00%17:28
CL.V20:X20Oct 2020/Nov 2020 Spread0.240.240.240.24-0.01-8.33%18:03
CL.X20:Z20Nov 2020/Dec 2020 Spread0.200.200.190.20+0.01+10.00%17:28
CL.X20:F21Nov 2020/Jan 2021 Spread0.430.430.410.42+0.01+4.35%17:28
CL.X20:G21Nov 2020/Feb 2021 Spread0.610.650.600.61-0.02-5.71%17:28
CL.Z20:BZ.Z20Dec 2020/BZ Spread-4.64-4.63-4.70-4.65-0.010.00%17:28
CL.Z20:G21Dec 2020/Feb 2021 Spread0.420.440.410.420.000.00%17:28
CL.Z20:H21Dec 2020/Mar 2021 Spread0.590.610.570.59+0.01+2.70%17:28
CL.Z20:M21Dec 2020/Jun 2021 Spread0.971.050.950.980.000.00%17:28
CL.Z20:Z21Dec 2020/Dec 2021 Spread1.491.681.491.58+0.01+1.23%17:28
CL.Z20:Z22Dec 2020/Dec 2022 Spread2.162.162.162.16+0.13+26.00%17:28
CL.Z20:F21Dec 2020/Jan 2021 Spread0.210.230.210.220.000.00%17:28
CL.F21:H21Jan 2021/Mar 2021 Spread0.380.380.360.370.000.00%17:28
CL.F21:G21Jan 2021/Feb 2021 Spread0.200.210.190.20+0.01+7.69%17:28
CL.G21:J21Feb 2021/Apr 2021 Spread0.340.340.340.340.000.00%17:28
CL.G21:H21Feb 2021/Mar 2021 Spread0.180.180.170.170.000.00%17:28
CL.H21:J21Mar 2021/Apr 2021 Spread0.160.160.160.160.000.00%17:28
CL.H21:M21Mar 2021/Jun 2021 Spread0.400.410.380.38-0.01-4.76%17:28
CL.J21:M21Apr 2021/Jun 2021 Spread0.230.230.230.230.000.00%17:28
CL.J21:K21Apr 2021/May 2021 Spread0.130.130.130.130.000.00%17:28
CL.K21:M21May 2021/Jun 2021 Spread0.110.110.100.10-0.01-25.00%17:28
CL.M21:Z21Jun 2021/Dec 2021 Spread0.590.640.540.60+0.02+8.70%17:28
CL.M21:N21Jun 2021/Jul 2021 Spread0.130.130.130.13-0.01-50.00%10:37
CL.M21:M22Jun 2021/Jun 2022 Spread1.011.090.920.98-0.03-6.52%17:28
CL.M21:BZ.M21Jun 2021/BZ Spread-5.05-5.01-5.08-5.02-0.010.00%17:28
CL.M21:U21Jun 2021/Sep 2021 Spread0.370.370.370.37-0.02-8.70%17:28
CL.U21:Z21Sep 2021/Dec 2021 Spread0.180.180.180.18+0.020.00%17:28
CL.V21:X21Oct 2021/Nov 2021 Spread0.060.060.060.060.000.00%12:14
CL.X21:Z21Nov 2021/Dec 2021 Spread0.040.040.040.04-0.010.00%10:48
CL.Z21:BZ.Z21Dec 2021/BZ Spread-5.12-5.09-5.15-5.14-0.020.00%17:28
CL.Z21:Z22Dec 2021/Dec 2022 Spread0.510.600.450.520.000.00%17:28
CL.Z21:M22Dec 2021/Jun 2022 Spread0.430.470.390.430.000.00%17:28
CL.M22:Z22Jun 2022/Dec 2022 Spread0.120.130.060.08-0.010.00%17:28
CL.M22:N22Jun 2022/Jul 2022 Spread0.050.050.050.050.000.00%17:28
CL.U22:Z22Sep 2022/Dec 2022 Spread-0.04-0.04-0.04-0.040.000.00%17:28
CL.V22:Z22Oct 2022/Dec 2022 Spread-0.05-0.05-0.05-0.050.000.00%14:06
CL.X22:Z22Nov 2022/Dec 2022 Spread-0.02-0.02-0.02-0.02+0.020.00%14:29
CL.Z22:BZ.Z22Dec 2022/BZ Spread-5.39-5.38-5.39-5.38+0.070.00%14:56
CL.Z22:Z23Dec 2022/Dec 2023 Spread-0.13-0.08-0.16-0.150.000.00%17:28
CL.Z23:Z24Dec 2023/Dec 2024 Spread-0.41-0.41-0.42-0.42+0.050.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.