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
53.76
+1.69 +3.47%
Gold
1281.555
0.000 0.00%
Euro
1.13645
0.00000 0.00%
US Dollar
96.364
0.000 0.00%
Strong
New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.G19Feb 201952.2353.9252.0953.76+1.69+3.47%16:59
CL.H19Mar 201952.5354.1452.3753.96+1.60+3.26%16:59
CL.J19Apr 201952.7954.4252.6854.21+1.52+3.08%16:59
CL.K19May 201953.0854.7953.0754.52+1.41+2.83%16:56
CL.M19Jun 201953.4955.1653.4954.94+1.39+2.76%16:55
CL.N19Jul 201954.3055.4154.0655.24+1.33+2.63%16:32
CL.Q19Aug 201954.4755.6054.3755.47+1.32+2.60%14:56
CL.U19Sep 201954.5855.6654.5055.47+1.17+2.29%15:40
CL.V19Oct 201954.8655.6754.7655.58+1.19+2.32%14:39
CL.X19Nov 201954.8055.6054.6155.39+0.95+1.84%16:38
CL.Z19Dec 201954.4055.7154.4055.32+0.87+1.68%16:55
CL.F20Jan 202054.9255.5554.5655.15+0.72+1.40%16:11
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 202054.6755.3054.4354.91+0.56+1.07%16:33
CL.Q20Aug 202053.6753.6753.6753.67-0.45-0.84%11:01
CL.Z20Dec 202054.2954.9954.1754.46+0.24+0.46%16:46
CL.M21Jun 202154.0654.3853.9753.97-0.04-0.07%14:10
CL.Z21Dec 202154.1854.2553.6453.64-0.31-0.59%16:06
CL.Z22Dec 202254.1554.1553.3753.40-0.54-0.99%14:43
CL.Z23Dec 202354.1054.1054.1054.10-0.37-0.68%10:40
CL.Z24Dec 202454.4554.4554.4554.45-0.09-0.17%10:33
CL.Z25Dec 202554.3054.3054.3054.30-0.22-0.41%10:40
CL.Z26Dec 202654.4554.4554.4554.45-0.19-0.35%10:39
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:G20Feb 2019/Feb 2020 Spread-2.48-2.46-2.48-2.46+0.190.00%11:04
CL.G19:H19Feb 2019/Mar 2019 Spread-0.28-0.23-0.28-0.23+0.060.00%16:59
CL.G19:J19Feb 2019/Apr 2019 Spread-0.58-0.48-0.59-0.48+0.140.00%16:55
CL.G19:K19Feb 2019/May 2019 Spread-0.98-0.82-0.99-0.83+0.210.00%16:56
CL.G19:M19Feb 2019/Jun 2019 Spread-1.38-1.15-1.41-1.15+0.330.00%16:50
CL.G19:M20Feb 2019/Jun 2020 Spread-1.83-1.29-1.83-1.29+0.990.00%13:01
CL.G19:M21Feb 2019/Jun 2021 Spread-2.31-1.77-2.31-1.83+0.630.00%16:44
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-8.70-8.59-9.02-8.64+0.180.00%17:00
CL.H19:BZ.J19Mar 2019/BZ Spread-8.72-8.47-8.89-8.50+0.300.00%16:50
CL.H19:BZ.M19Mar 2019/BZ Spread-9.04-8.92-9.06-8.92+0.160.00%10:26
CL.H19:F20Mar 2019/Jan 2020 Spread-1.87-1.20-1.88-1.20+0.870.00%16:11
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-0.31-0.24-0.32-0.25+0.080.00%16:59
CL.H19:K19Mar 2019/May 2019 Spread-0.70-0.59-0.73-0.59+0.160.00%16:59
CL.H19:M19Mar 2019/Jun 2019 Spread-1.11-0.92-1.15-0.92+0.270.00%16:59
CL.H19:M20Mar 2019/Jun 2020 Spread-1.69-0.83-1.69-0.83+1.160.00%16:44
CL.H19:M21Mar 2019/Jun 2021 Spread-2.01-1.53-2.01-1.53+0.640.00%16:44
CL.H19:N19Mar 2019/Jul 2019 Spread-1.44-1.17-1.48-1.19+0.360.00%16:56
CL.H19:Q19Mar 2019/Aug 2019 Spread-1.64-1.33-1.70-1.33+0.460.00%16:59
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-1.78-1.38-1.84-1.41+0.530.00%16:56
CL.H19:V19Mar 2019/Oct 2019 Spread-1.86-1.38-1.93-1.38+0.650.00%16:18
CL.H19:X19Mar 2019/Nov 2019 Spread-1.89-1.33-1.92-1.37+0.710.00%16:50
CL.H19:Z19Mar 2019/Dec 2019 Spread-1.89-1.26-1.94-1.31+0.780.00%16:55
CL.H19:Z20Mar 2019/Dec 2020 Spread-1.54-0.41-1.55-0.41+1.450.00%16:11
CL.H19:Z21Mar 2019/Dec 2021 Spread-1.280.31-1.280.31+1.900.00%15:16
CL.J19:BZ.J19Apr 2019/BZ Spread-8.40-8.20-8.58-8.27+0.200.00%16:55
CL.J19:BZ.K19Apr 2019/BZ Spread-8.63-8.28-8.63-8.35+0.280.00%14:29
CL.J19:F20Apr 2019/Jan 2020 Spread-1.50-1.00-1.50-1.00+0.740.00%16:58
CL.J19:K19Apr 2019/May 2019 Spread-0.39-0.34-0.41-0.34+0.080.00%16:58
CL.J19:M19Apr 2019/Jun 2019 Spread-0.80-0.67-0.83-0.68+0.180.00%16:58
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-1.14-0.93-1.17-0.94+0.280.00%16:59
CL.J19:Q19Apr 2019/Aug 2019 Spread-1.36-1.07-1.39-1.08+0.380.00%16:55
CL.J19:U19Apr 2019/Sep 2019 Spread-1.49-1.12-1.53-1.12+0.490.00%16:39
CL.J19:V19Apr 2019/Oct 2019 Spread-1.54-1.12-1.59-1.17+0.530.00%16:59
CL.J19:X19Apr 2019/Nov 2019 Spread-1.57-1.07-1.64-1.07+0.680.00%16:39
CL.J19:Z19Apr 2019/Dec 2019 Spread-1.61-1.01-1.64-1.01+0.750.00%16:46
CL.J19:Z20Apr 2019/Dec 2020 Spread-1.00-0.24-1.00-0.24+1.290.00%15:10
CL.J19:Z21Apr 2019/Dec 2021 Spread0.230.550.110.55+1.81+786.96%15:25
CL.K19:BZ.K19May 2019/BZ Spread-8.19-7.93-8.27-8.03+0.180.00%16:57
CL.K19:F20May 2019/Jan 2020 Spread-0.85-0.61-0.85-0.61+0.710.00%16:22
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-0.40-0.33-0.42-0.34+0.100.00%16:56
CL.K19:M20May 2019/Jun 2020 Spread-1.28-1.18-1.28-1.18+0.370.00%14:32
CL.K19:N19May 2019/Jul 2019 Spread-0.73-0.59-0.76-0.59+0.210.00%16:48
CL.K19:Q19May 2019/Aug 2019 Spread-0.95-0.72-0.99-0.74+0.300.00%16:53
CL.K19:U19May 2019/Sep 2019 Spread-1.09-0.78-1.13-0.81+0.380.00%16:56
CL.K19:V19May 2019/Oct 2019 Spread-1.19-0.78-1.19-0.81+0.470.00%16:55
CL.K19:X19May 2019/Nov 2019 Spread-1.22-0.74-1.22-0.74+0.590.00%16:32
CL.K19:Z19May 2019/Dec 2019 Spread-1.18-0.70-1.24-0.69+0.650.00%16:11
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-7.78-7.67-7.96-7.77+0.120.00%16:50
CL.M19:BZ.Z19Jun 2019/BZ Spread-7.52-7.30-7.52-7.30+0.350.00%16:45
CL.M19:F20Jun 2019/Jan 2020 Spread-0.67-0.26-0.67-0.29+0.590.00%16:55
CL.M19:M20Jun 2019/Jun 2020 Spread-0.520.05-0.570.05+0.850.00%15:56
CL.M19:N19Jun 2019/Jul 2019 Spread-0.33-0.25-0.34-0.26+0.100.00%16:56
CL.M19:Q19Jun 2019/Aug 2019 Spread-0.57-0.39-0.58-0.41+0.190.00%16:51
CL.M19:U19Jun 2019/Sep 2019 Spread-0.69-0.44-0.70-0.47+0.280.00%16:56
CL.M19:V19Jun 2019/Oct 2019 Spread-0.76-0.44-0.78-0.49+0.350.00%16:59
CL.M19:X19Jun 2019/Nov 2019 Spread-0.80-0.42-0.80-0.45+0.440.00%16:50
CL.M19:Z19Jun 2019/Dec 2019 Spread-0.81-0.33-0.84-0.40+0.500.00%16:56
CL.M19:Z20Jun 2019/Dec 2020 Spread-0.420.54-0.430.44+1.110.00%16:55
CL.M19:Z21Jun 2019/Dec 2021 Spread1.101.241.101.24+1.640.00%14:11
CL.N19:BZ.N19Jul 2019/BZ Spread-7.46-7.40-7.56-7.50+0.060.00%16:18
CL.N19:F20Jul 2019/Jan 2020 Spread-0.34-0.02-0.34-0.05+0.470.00%16:59
CL.N19:M20Jul 2019/Jun 2020 Spread-0.63-0.39-0.63-0.40+0.400.00%14:23
CL.N19:Q19Jul 2019/Aug 2019 Spread-0.23-0.14-0.23-0.14+0.100.00%16:46
CL.N19:U19Jul 2019/Sep 2019 Spread-0.38-0.20-0.38-0.22+0.170.00%16:59
CL.N19:V19Jul 2019/Oct 2019 Spread-0.43-0.19-0.46-0.22+0.260.00%16:55
CL.N19:X19Jul 2019/Nov 2019 Spread-0.47-0.15-0.47-0.17+0.360.00%16:49
CL.N19:Z19Jul 2019/Dec 2019 Spread-0.44-0.08-0.49-0.08+0.460.00%16:44
CL.Q19:BZ.Q19Aug 2019/BZ Spread-7.27-7.22-7.27-7.20+0.150.00%12:53
CL.Q19:F20Aug 2019/Jan 2020 Spread-0.220.15-0.220.09+0.370.00%16:56
CL.Q19:G20Aug 2019/Feb 2020 Spread0.050.050.050.05+0.32+640.00%10:35
CL.Q19:M20Aug 2019/Jun 2020 Spread0.090.420.090.42+0.62+688.89%15:06
CL.Q19:U19Aug 2019/Sep 2019 Spread-0.14-0.06-0.14-0.07+0.080.00%16:59
CL.Q19:V19Aug 2019/Oct 2019 Spread-0.22-0.05-0.22-0.07+0.170.00%16:50
CL.Q19:X19Aug 2019/Nov 2019 Spread-0.25-0.01-0.26-0.05+0.240.00%16:56
CL.Q19:Z19Aug 2019/Dec 2019 Spread-0.240.04-0.240.01+0.310.00%16:56
CL.Q19:Z20Aug 2019/Dec 2020 Spread0.710.710.710.71+0.78+109.86%11:29
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 Spread-0.060.20-0.060.16+0.290.00%16:58
CL.U19:H20Sep 2019/Mar 2020 Spread0.130.300.130.30+0.400.00%15:39
CL.U19:M20Sep 2019/Jun 2020 Spread-0.19-0.05-0.19-0.05+0.300.00%14:03
CL.U19:V19Sep 2019/Oct 2019 Spread-0.07-0.01-0.07-0.01+0.080.00%16:57
CL.U19:X19Sep 2019/Nov 2019 Spread-0.090.04-0.090.02+0.160.00%16:55
CL.U19:Z19Sep 2019/Dec 2019 Spread-0.110.11-0.120.08+0.230.00%16:59
CL.U19:Z20Sep 2019/Dec 2020 Spread0.910.910.910.91+0.83+91.21%15:23
CL.V19:BZ.V19Oct 2019/BZ Spread-6.92-6.92-7.03-7.03-0.150.00%14:32
CL.V19:F20Oct 2019/Jan 2020 Spread0.020.200.020.17+0.210.00%16:56
CL.V19:G20Oct 2019/Feb 2020 Spread0.170.280.170.25+0.280.00%16:58
CL.V19:M20Oct 2019/Jun 2020 Spread0.170.170.170.17+0.13+76.47%09:48
CL.V19:X19Oct 2019/Nov 2019 Spread-0.030.04-0.030.03+0.080.00%16:57
CL.V19:Z19Oct 2019/Dec 2019 Spread-0.030.11-0.030.09+0.150.00%16:55
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 Spread0.040.160.040.14+0.130.00%16:56
CL.X19:G20Nov 2019/Feb 2020 Spread0.100.240.100.24+0.220.00%16:46
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 Spread0.010.070.030.06+0.070.00%16:59
CL.X19:Z20Nov 2019/Dec 2020 Spread0.760.760.760.76+0.54+71.05%11:35
CL.Z19:BZ.M20Dec 2019/BZ Spread-6.73-6.73-6.73-6.73+0.010.00%15:40
CL.Z19:BZ.Z19Dec 2019/BZ Spread-6.77-6.70-6.95-6.93-0.180.00%16:44
CL.Z19:BZ.Z20Dec 2019/BZ Spread-6.85-6.85-6.85-6.85-0.130.00%05:56
CL.Z19:F20Dec 2019/Jan 2020 Spread0.040.090.040.09+0.070.00%16:59
CL.Z19:G20Dec 2019/Feb 2020 Spread0.080.180.070.18+0.150.00%16:36
CL.Z19:H20Dec 2019/Mar 2020 Spread0.080.250.080.23+0.180.00%16:58
CL.Z19:J20Dec 2019/Apr 2020 Spread-0.02-0.02-0.02-0.02+0.040.00%09:56
CL.Z19:M20Dec 2019/Jun 2020 Spread0.160.460.130.44+0.340.00%16:56
CL.Z19:Z20Dec 2019/Dec 2020 Spread0.280.890.260.84+0.610.00%16:56
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 Spread0.030.090.030.08+0.070.00%16:56
CL.F20:H20Jan 2020/Mar 2020 Spread0.060.150.050.15+0.120.00%16:46
CL.F20:J20Jan 2020/Apr 2020 Spread0.120.240.120.22+0.180.00%16:56
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 Spread0.030.070.030.07+0.050.00%16:58
CL.G20:J20Feb 2020/Apr 2020 Spread0.030.150.030.15+0.120.00%16:50
CL.H20:J20Mar 2020/Apr 2020 Spread0.020.070.020.07+0.060.00%16:56
CL.H20:K20Mar 2020/May 2020 Spread0.040.150.040.15+0.130.00%16:50
CL.H20:M20Mar 2020/Jun 2020 Spread0.070.210.050.21+0.160.00%16:58
CL.J20:K20Apr 2020/May 2020 Spread0.020.070.050.07+0.060.00%16:49
CL.J20:M20Apr 2020/Jun 2020 Spread0.080.130.080.13+0.090.00%16:18
CL.K20:M20May 2020/Jun 2020 Spread0.030.060.020.06+0.030.00%16:55
CL.K20:N20May 2020/Jul 2020 Spread0.170.180.170.18+0.080.00%15:43
CL.M20:BZ.M20Jun 2020/BZ Spread-6.81-6.76-6.95-6.95-0.240.00%15:16
CL.M20:M21Jun 2020/Jun 2021 Spread0.720.970.720.95+0.610.00%15:10
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 Spread0.150.300.150.28+0.140.00%16:49
CL.M20:Z20Jun 2020/Dec 2020 Spread0.120.450.120.41+0.280.00%16:58
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 Spread0.010.150.070.13+0.140.00%16:49
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-6.69-6.61-6.91-6.87-0.230.00%16:45
CL.Z20:F21Dec 2020/Jan 2021 Spread0.080.110.080.11+0.07+87.50%15:51
CL.Z20:G21Dec 2020/Feb 2021 Spread0.050.050.050.05-0.03-60.00%11:40
CL.Z20:H21Dec 2020/Mar 2021 Spread0.330.330.330.33+0.22+66.67%14:04
CL.Z20:M21Dec 2020/Jun 2021 Spread0.250.540.220.52+0.310.00%15:57
CL.Z20:Z21Dec 2020/Dec 2021 Spread0.310.840.290.78+0.510.00%16:55
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.H21:J21Mar 2021/Apr 2021 Spread0.030.030.030.03-0.02-66.67%16:10
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 Spread0.080.300.070.28+0.220.00%16:06
CL.U21:Z21Sep 2021/Dec 2021 Spread-0.05-0.05-0.14-0.14-0.050.00%13:19
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 Spread0.040.440.030.36+0.350.00%16:10
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 Spread-0.050.12-0.050.07+0.190.00%16:06
CL.Z23:Z24Dec 2023/Dec 2024 Spread-0.08-0.06-0.11-0.06+0.010.00%14:31
CL.Z24:Z25Dec 2024/Dec 2025 Spread-0.050.13-0.050.13+0.110.00%14:36
CL.Z25:Z26Dec 2025/Dec 2026 Spread-0.12-0.12-0.12-0.120.000.00%10:39
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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