Friday May 24, 11:05PM EDT

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.M19Jun 201963.2263.6062.7563.02-0.08-0.14%14:29
CL.N19Jul 201958.2159.1057.5058.99+1.08+1.87%16:59
CL.Q19Aug 201958.3059.1757.5859.07+1.08+1.86%16:59
CL.U19Sep 201958.2759.2057.6159.10+1.11+1.90%16:59
CL.V19Oct 201958.2359.0357.5558.99+1.08+1.84%16:29
CL.X19Nov 201958.0558.9857.4958.95+1.18+2.01%16:55
CL.Z19Dec 201957.8858.8257.2658.79+1.22+2.08%16:53
CL.F20Jan 202057.9958.4057.1458.30+0.96+1.64%15:52
CL.G20Feb 202057.7058.1556.9557.92+0.84+1.44%14:47
CL.H20Mar 202057.1258.0856.7058.00+1.18+2.03%16:59
CL.J20Apr 202057.2057.6656.4657.66+1.11+1.92%16:08
CL.K20May 202057.2557.4156.2657.41+1.11+1.94%15:59
CL.M20Jun 202056.3457.3055.9657.30+1.26+2.18%16:44
CL.N20Jul 202056.2756.2756.2756.27+0.51+0.94%14:10
CL.Q20Aug 202055.7055.8055.1455.31-3.15-5.66%13:31
CL.U20Sep 202056.0456.2355.8656.23+0.97+1.73%14:28
CL.Z20Dec 202054.9256.0254.8156.00+1.28+2.25%16:57
CL.M21Jun 202154.2454.7454.0954.63+1.01+1.82%14:29
CL.Z21Dec 202153.2454.2053.2454.07+1.19+2.15%16:21
CL.Z22Dec 202252.3453.3552.3453.25+1.18+2.18%15:26
CL.Z23Dec 202352.0052.0052.0052.00-1.22-2.26%15:05
CL.M19:BZ.N19Jun 2019/BZ Spread-9.56-8.83-9.64-8.83+0.620.00%14:30
CL.M19:BZ.Z19Jun 2019/BZ Spread-6.21-6.21-6.24-6.24-0.090.00%09:56
CL.M19:F20Jun 2019/Jan 2020 Spread0.800.800.630.68-0.010.00%14:15
CL.M19:H20Jun 2019/Mar 2020 Spread1.391.521.311.52+0.100.00%14:29
CL.M19:M20Jun 2019/Jun 2020 Spread2.472.632.362.58-0.020.00%14:39
CL.M19:N19Jun 2019/Jul 2019 Spread-0.12-0.08-0.15-0.14-0.030.00%14:29
CL.M19:Q19Jun 2019/Aug 2019 Spread-0.18-0.16-0.22-0.21-0.050.00%14:26
CL.M19:U19Jun 2019/Sep 2019 Spread-0.19-0.13-0.20-0.130.000.00%12:41
CL.M19:V19Jun 2019/Oct 2019 Spread0.050.18-0.08-0.010.000.00%12:41
CL.M19:X19Jun 2019/Nov 2019 Spread0.170.200.040.16+0.060.00%15:01
CL.M19:Z19Jun 2019/Dec 2019 Spread0.500.510.360.44-0.010.00%13:45
CL.M19:Z20Jun 2019/Dec 2020 Spread4.704.724.274.27-0.39-144.44%13:29
CL.M19:Z21Jun 2019/Dec 2021 Spread7.137.137.137.13-0.35-17.77%10:09
CL.N19:BZ.N19Jul 2019/BZ Spread-9.78-9.73-10.27-10.22-0.370.00%16:59
CL.N19:F20Jul 2019/Jan 2020 Spread0.570.580.430.51-0.060.00%16:14
CL.N19:G20Jul 2019/Feb 2020 Spread0.810.840.650.76-0.070.00%16:30
CL.N19:H20Jul 2019/Mar 2020 Spread1.121.120.881.01-0.08-7.14%16:35
CL.N19:J20Jul 2019/Apr 2020 Spread1.371.371.241.29-0.07-5.11%16:30
CL.N19:M20Jul 2019/Jun 2020 Spread1.871.891.531.74-0.130.00%16:35
CL.N19:M21Jul 2019/Jun 2021 Spread4.024.023.984.02-0.27-6.72%14:29
CL.N19:N20Jul 2019/Jul 2020 Spread1.941.941.941.94-0.21-10.82%14:30
CL.N19:Q19Jul 2019/Aug 2019 Spread-0.07-0.06-0.10-0.080.000.00%16:59
CL.N19:U19Jul 2019/Sep 2019 Spread-0.07-0.05-0.12-0.11-0.030.00%16:59
CL.N19:V19Jul 2019/Oct 2019 Spread0.010.03-0.06-0.04+0.740.00%16:59
CL.N19:X19Jul 2019/Nov 2019 Spread0.160.190.060.10-0.040.00%16:55
CL.N19:Z19Jul 2019/Dec 2019 Spread0.380.400.220.28-0.060.00%16:53
CL.N19:Z20Jul 2019/Dec 2020 Spread3.323.332.663.04-0.15-750.00%16:44
CL.N19:Z21Jul 2019/Dec 2021 Spread4.754.874.354.72-0.31-6.53%16:01
CL.Q19:BZ.Q19Aug 2019/BZ Spread-8.53-8.50-8.93-8.86-0.350.00%16:59
CL.Q19:F20Aug 2019/Jan 2020 Spread0.650.670.510.58-0.070.00%16:53
CL.Q19:G20Aug 2019/Feb 2020 Spread0.930.930.750.81-0.100.00%14:34
CL.Q19:H20Aug 2019/Mar 2020 Spread1.191.190.981.03-0.14-11.76%15:50
CL.Q19:K20Aug 2019/May 2020 Spread1.581.601.431.47-0.22-13.92%11:37
CL.Q19:M20Aug 2019/Jun 2020 Spread2.002.001.611.84-0.11-39.29%16:31
CL.Q19:M21Aug 2019/Jun 2021 Spread4.884.884.384.38-1.18-24.18%11:35
CL.Q19:Q20Aug 2019/Aug 2020 Spread2.572.572.572.57-0.470.00%11:24
CL.Q19:U19Aug 2019/Sep 2019 Spread-0.010.01-0.03-0.03-0.040.00%16:59
CL.Q19:V19Aug 2019/Oct 2019 Spread0.100.110.030.04-0.040.00%16:59
CL.Q19:X19Aug 2019/Nov 2019 Spread0.250.260.150.17-0.050.00%16:53
CL.Q19:Z19Aug 2019/Dec 2019 Spread0.450.460.310.35-0.070.00%16:59
CL.Q19:Z20Aug 2019/Dec 2020 Spread3.363.362.763.08-0.19-5.65%14:10
CL.Q19:Z21Aug 2019/Dec 2021 Spread4.654.954.654.80-0.31-6.67%14:25
CL.U19:BZ.U19Sep 2019/BZ Spread-7.55-7.55-7.93-7.90-0.330.00%16:47
CL.U19:BZ.Z19Sep 2019/BZ Spread-6.37-6.24-6.46-6.45-0.370.00%16:35
CL.U19:F20Sep 2019/Jan 2020 Spread0.690.690.550.61-0.040.00%16:47
CL.U19:G20Sep 2019/Feb 2020 Spread0.910.920.770.82-0.090.00%15:18
CL.U19:H20Sep 2019/Mar 2020 Spread1.221.221.001.12-0.05-125.00%16:30
CL.U19:K20Sep 2019/May 2020 Spread1.591.611.451.60-0.09-5.66%16:10
CL.U19:M20Sep 2019/Jun 2020 Spread1.991.991.661.88-0.07-15.56%16:30
CL.U19:M21Sep 2019/Jun 2021 Spread4.394.524.394.52-1.02-23.23%16:57
CL.U19:V19Sep 2019/Oct 2019 Spread0.090.090.060.06-0.020.00%16:59
CL.U19:X19Sep 2019/Nov 2019 Spread0.240.250.170.19-0.030.00%16:59
CL.U19:Z19Sep 2019/Dec 2019 Spread0.450.450.340.37-0.050.00%16:59
CL.U19:Z20Sep 2019/Dec 2020 Spread3.393.402.783.17-0.10-47.62%16:57
CL.U19:Z21Sep 2019/Dec 2021 Spread5.375.374.945.16-1.40-26.07%15:44
CL.V19:BZ.V19Oct 2019/BZ Spread-7.13-7.06-7.22-7.22-0.240.00%14:39
CL.V19:F20Oct 2019/Jan 2020 Spread0.590.590.490.55-0.02-100.00%16:14
CL.V19:G20Oct 2019/Feb 2020 Spread0.870.870.710.78-0.05-55.56%16:08
CL.V19:H20Oct 2019/Mar 2020 Spread1.091.090.930.99-0.10-55.56%15:53
CL.V19:J20Oct 2019/Apr 2020 Spread1.381.381.191.31-0.05-3.62%16:31
CL.V19:K20Oct 2019/May 2020 Spread1.541.541.421.42-0.19-52.78%11:37
CL.V19:M20Oct 2019/Jun 2020 Spread1.941.941.591.84-0.03-4.62%16:26
CL.V19:X19Oct 2019/Nov 2019 Spread0.150.150.120.13-0.010.00%16:59
CL.V19:Z19Oct 2019/Dec 2019 Spread0.350.360.280.30-0.040.00%16:59
CL.V19:Z20Oct 2019/Dec 2020 Spread3.423.423.293.29-0.66-47.14%11:15
CL.V19:Z21Oct 2019/Dec 2021 Spread6.746.746.746.74-0.51-7.57%10:37
CL.X19:BZ.X19Nov 2019/BZ Spread-6.87-6.87-6.87-6.87-0.220.00%14:17
CL.X19:F20Nov 2019/Jan 2020 Spread0.440.440.360.42-0.01-14.29%16:30
CL.X19:G20Nov 2019/Feb 2020 Spread0.690.700.590.67-0.02-12.50%16:31
CL.X19:H20Nov 2019/Mar 2020 Spread0.991.000.820.88-0.07-26.92%15:50
CL.X19:J20Nov 2019/Apr 2020 Spread1.241.241.051.14-0.08-29.63%14:31
CL.X19:K20Nov 2019/May 2020 Spread1.341.381.271.38-0.09-20.45%14:25
CL.X19:M20Nov 2019/Jun 2020 Spread1.781.781.471.70-0.03-4.41%16:23
CL.X19:Z19Nov 2019/Dec 2019 Spread0.200.200.170.18-0.02-200.00%16:59
CL.X19:Z20Nov 2019/Dec 2020 Spread2.682.962.682.96-0.09-23.08%13:30
CL.Z19:BZ.M20Dec 2019/BZ Spread-4.96-4.91-4.96-4.91-0.140.00%08:26
CL.Z19:BZ.Z19Dec 2019/BZ Spread-6.67-6.56-6.83-6.79-0.290.00%16:42
CL.Z19:BZ.Z20Dec 2019/BZ Spread-3.87-3.74-4.01-3.90-0.360.00%14:51
CL.Z19:F20Dec 2019/Jan 2020 Spread0.240.240.200.230.000.00%16:59
CL.Z19:G20Dec 2019/Feb 2020 Spread0.500.500.430.490.000.00%16:23
CL.Z19:H20Dec 2019/Mar 2020 Spread0.790.790.650.73-0.02-7.14%16:59
CL.Z19:J20Dec 2019/Apr 2020 Spread1.031.030.881.00-0.02-5.13%16:30
CL.Z19:K20Dec 2019/May 2020 Spread1.331.331.101.18-0.09-24.32%14:37
CL.Z19:M20Dec 2019/Jun 2020 Spread1.571.601.301.48-0.05-6.94%16:44
CL.Z19:M21Dec 2019/Jun 2021 Spread3.993.993.993.99-1.04-42.80%11:30
CL.Z19:Z20Dec 2019/Dec 2020 Spread2.953.012.442.78-0.07-4.27%16:50
CL.Z19:Z21Dec 2019/Dec 2021 Spread4.714.714.094.60-0.09-2.92%16:17
CL.F20:G20Jan 2020/Feb 2020 Spread0.260.260.230.24-0.02-22.22%16:59
CL.F20:H20Jan 2020/Mar 2020 Spread0.540.540.450.48-0.04-19.05%15:50
CL.F20:J20Jan 2020/Apr 2020 Spread0.820.820.670.77-0.02-5.71%16:30
CL.F20:K20Jan 2020/May 2020 Spread1.051.050.890.97-0.07-14.29%14:30
CL.F20:M20Jan 2020/Jun 2020 Spread1.321.321.101.21-0.09-6.82%14:29
CL.F20:Z20Jan 2020/Dec 2020 Spread2.402.402.402.40-0.22-9.17%10:12
CL.G20:H20Feb 2020/Mar 2020 Spread0.260.260.230.25-0.01-9.09%16:10
CL.G20:J20Feb 2020/Apr 2020 Spread0.550.550.450.49-0.04-16.67%14:30
CL.G20:K20Feb 2020/May 2020 Spread0.810.810.680.73-0.05-12.82%16:02
CL.G20:M20Feb 2020/Jun 2020 Spread1.031.040.881.01-0.030.00%16:30
CL.G20:Z20Feb 2020/Dec 2020 Spread2.212.212.042.04-0.32-24.06%11:26
CL.G20:Z21Feb 2020/Dec 2021 Spread3.953.953.953.95-0.25-6.33%14:28
CL.H20:J20Mar 2020/Apr 2020 Spread0.270.270.230.26-0.01-7.14%16:17
CL.H20:K20Mar 2020/May 2020 Spread0.530.540.450.51-0.01-3.57%16:20
CL.H20:M20Mar 2020/Jun 2020 Spread0.800.800.660.74-0.04-9.09%16:59
CL.H20:M21Mar 2020/Jun 2021 Spread3.263.333.263.20-0.92-54.76%14:28
CL.H20:N20Mar 2020/Jul 2020 Spread1.091.090.981.01-0.050.00%13:26
CL.H20:U20Mar 2020/Sep 2020 Spread1.611.611.331.50-0.06-26.09%16:59
CL.H20:Z20Mar 2020/Dec 2020 Spread2.002.001.971.97-0.13-59.09%14:29
CL.J20:K20Apr 2020/May 2020 Spread0.260.260.220.24-0.01-6.67%14:25
CL.J20:M20Apr 2020/Jun 2020 Spread0.510.510.430.49-0.02-6.67%16:39
CL.J20:N20Apr 2020/Jul 2020 Spread0.800.800.740.74-0.05-6.25%07:04
CL.K20:M20May 2020/Jun 2020 Spread0.250.250.210.23-0.03-18.75%16:14
CL.K20:N20May 2020/Jul 2020 Spread0.500.500.460.50-0.04-11.76%12:43
CL.K20:Q20May 2020/Aug 2020 Spread0.790.790.740.74-0.05-6.33%12:38
CL.M20:BZ.M20Jun 2020/BZ Spread-6.62-6.53-6.73-6.69-0.240.00%16:59
CL.M20:M21Jun 2020/Jun 2021 Spread2.482.492.092.40-0.02-1.09%16:34
CL.M20:N20Jun 2020/Jul 2020 Spread0.290.290.250.27-0.01-5.26%15:27
CL.M20:Q20Jun 2020/Aug 2020 Spread0.510.520.470.51-0.02-5.56%15:48
CL.M20:U20Jun 2020/Sep 2020 Spread0.800.810.670.76-0.02-4.00%16:14
CL.M20:Z20Jun 2020/Dec 2020 Spread1.371.411.141.31-0.01-1.11%16:39
CL.M20:Z21Jun 2020/Dec 2021 Spread2.822.982.722.98-0.18-6.98%14:28
CL.N20:Q20Jul 2020/Aug 2020 Spread0.270.270.240.250.000.00%14:29
CL.N20:U20Jul 2020/Sep 2020 Spread0.510.510.430.47-0.03-9.68%13:16
CL.N20:V20Jul 2020/Oct 2020 Spread0.670.670.670.67-0.030.00%13:01
CL.Q20:U20Aug 2020/Sep 2020 Spread0.240.240.200.22-0.03-21.43%14:29
CL.Q20:V20Aug 2020/Oct 2020 Spread0.420.420.380.42-0.03-30.00%15:48
CL.U20:V20Sep 2020/Oct 2020 Spread0.220.220.180.21+0.01+7.69%13:30
CL.U20:X20Sep 2020/Nov 2020 Spread0.410.410.350.39+0.01+2.44%16:08
CL.U20:Z20Sep 2020/Dec 2020 Spread0.580.590.470.55+0.01+2.63%14:29
CL.V20:X20Oct 2020/Nov 2020 Spread0.190.190.160.180.000.00%13:16
CL.V20:Z20Oct 2020/Dec 2020 Spread0.360.360.300.30-0.040.00%10:45
CL.X20:Z20Nov 2020/Dec 2020 Spread0.170.170.140.160.000.00%14:29
CL.Z20:BZ.Z20Dec 2020/BZ Spread-6.49-6.44-6.67-6.64-0.250.00%15:57
CL.Z20:F21Dec 2020/Jan 2021 Spread0.240.240.210.23-0.01-5.00%14:29
CL.Z20:G21Dec 2020/Feb 2021 Spread0.570.570.570.57-0.07-41.18%12:33
CL.Z20:H21Dec 2020/Mar 2021 Spread0.600.630.570.63-0.02-3.70%16:06
CL.Z20:M21Dec 2020/Jun 2021 Spread1.121.180.961.100.000.00%16:58
CL.Z20:Z21Dec 2020/Dec 2021 Spread1.871.901.551.79-0.05-2.94%16:30
CL.F21:G21Jan 2021/Feb 2021 Spread0.220.220.190.20-0.01-5.26%11:29
CL.G21:H21Feb 2021/Mar 2021 Spread0.170.190.170.19-0.01-6.67%13:42
CL.H21:J21Mar 2021/Apr 2021 Spread0.280.280.280.280.000.00%11:26
CL.H21:M21Mar 2021/Jun 2021 Spread0.420.430.390.42-0.03-7.14%14:34
CL.K21:M21May 2021/Jun 2021 Spread0.120.120.120.12-0.01-7.69%13:17
CL.M21:Z21Jun 2021/Dec 2021 Spread0.720.720.590.69-0.05-7.14%16:35
CL.Z21:BZ.Z21Dec 2021/BZ Spread-6.62-6.52-6.72-6.72-0.320.00%16:35
CL.Z21:M22Dec 2021/Jun 2022 Spread0.550.640.520.620.000.00%14:40
CL.Z21:Z22Dec 2021/Dec 2022 Spread0.860.910.600.85+0.04+3.81%16:17
CL.H22:J22Mar 2022/Apr 2022 Spread0.10.10.10.10.00.00%07:10
CL.M22:Z22Jun 2022/Dec 2022 Spread0.070.160.060.14-0.05-15.62%11:12
CL.Z22:M23Dec 2022/Jun 2023 Spread0.180.240.180.21-0.06-33.33%10:17
CL.Z22:Z23Dec 2022/Dec 2023 Spread-0.030.02-0.160.01-0.06-18.75%12:29
CL.M23:Z23Jun 2023/Dec 2023 Spread-0.15-0.13-0.15-0.15-0.140.00%12:37
CL.Z23:Z24Dec 2023/Dec 2024 Spread-0.15-0.14-0.25-0.19-0.18-90.00%15:05
CL.Z24:Z25Dec 2024/Dec 2025 Spread-0.10-0.10-0.19-0.19-0.03-300.00%09:44
CL.Z25:Z26Dec 2025/Dec 2026 Spread-0.14-0.14-0.16-0.16-0.080.00%15:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.