Wednesday Aug 21, 8:29PM EDT

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.U19Sep 201956.1056.6055.2856.18-0.03-0.05%14:28
CL.V19Oct 201955.9456.0755.8256.02+0.17+0.29%20:13
CL.X19Nov 201955.7055.8355.6555.82+0.20+0.34%20:10
CL.Z19Dec 201955.3455.4755.2455.46+0.20+0.34%20:10
CL.F20Jan 202054.9455.0654.9455.04+0.13+0.22%20:00
CL.G20Feb 202054.5754.6954.5754.69+0.13+0.22%18:54
CL.H20Mar 202054.1755.2454.0754.25+0.13+0.22%16:39
CL.J20Apr 202053.9354.8353.7853.78-0.04-0.07%15:06
CL.K20May 202053.5054.4853.5053.60+0.05+0.09%14:29
CL.M20Jun 202053.5053.6053.5053.60+0.13+0.23%19:12
CL.N20Jul 202053.7853.8053.7853.80+0.72+1.25%10:19
CL.Q20Aug 202052.9953.7252.9953.62+0.77+1.36%10:14
CL.U20Sep 202051.8852.6551.8852.65+0.18+0.32%16:51
CL.V20Oct 202051.9251.9251.9251.92-0.36-0.69%14:29
CL.Z20Dec 202052.4052.4052.4052.40+0.11+0.20%20:00
CL.F21Jan 202151.1251.2351.1151.14+0.08+0.16%14:29
CL.M21Jun 202151.5252.2851.4051.41+0.08+0.14%15:11
CL.Z21Dec 202150.9751.8850.9151.11+0.21+0.39%16:35
CL.M22Jun 202250.7550.7650.7050.76-0.10-0.20%14:12
CL.Z22Dec 202250.9151.7050.9151.18+0.41+0.77%14:17
CL.Z23Dec 202352.2952.2952.2952.29+0.82+1.52%09:29
CL.U19:BZ.V19Sep 2019/BZ Spread-3.84-3.52-3.97-3.52+0.250.00%14:29
CL.U19:BZ.Z19Sep 2019/BZ Spread-2.81-2.48-2.81-2.48+0.320.00%14:28
CL.U19:F20Sep 2019/Jan 2020 Spread1.271.551.221.55+0.24+50.00%14:52
CL.U19:G20Sep 2019/Feb 2020 Spread1.661.971.591.95+0.27+37.50%14:35
CL.U19:H20Sep 2019/Mar 2020 Spread1.922.341.882.34+0.37+38.54%14:51
CL.U19:J20Sep 2019/Apr 2020 Spread2.202.622.122.62+0.40+32.52%14:33
CL.U19:K20Sep 2019/May 2020 Spread2.432.812.382.81+0.35+24.31%14:24
CL.U19:M20Sep 2019/Jun 2020 Spread2.623.142.563.14+0.47+27.81%14:33
CL.U19:N20Sep 2019/Jul 2020 Spread3.113.223.113.22+0.35+11.25%13:09
CL.U19:Q20Sep 2019/Aug 2020 Spread2.852.922.852.92+0.13+4.56%13:51
CL.U19:V19Sep 2019/Oct 2019 Spread0.070.150.040.05-0.02-200.00%14:29
CL.U19:X19Sep 2019/Nov 2019 Spread0.520.550.420.52+0.02+20.00%14:00
CL.U19:Z19Sep 2019/Dec 2019 Spread0.971.050.870.75-0.25-92.59%10:48
CL.U19:Z20Sep 2019/Dec 2020 Spread3.654.203.474.20+0.62+20.60%14:28
CL.U19:Z21Sep 2019/Dec 2021 Spread4.295.144.165.14+0.91+21.21%14:27
CL.U19:Z22Sep 2019/Dec 2022 Spread5.155.155.155.15+1.78+34.56%14:29
CL.V19:BZ.V19Oct 2019/BZ Spread-4.55-4.48-4.56-4.52+0.100.00%20:09
CL.V19:BZ.X19Oct 2019/BZ Spread-3.57-3.57-4.19-4.06-0.610.00%16:59
CL.V19:F20Oct 2019/Jan 2020 Spread1.281.300.850.96-0.29-61.70%16:58
CL.V19:G20Oct 2019/Feb 2020 Spread1.331.331.321.320.000.00%19:09
CL.V19:H20Oct 2019/Mar 2020 Spread2.072.101.501.62-0.39-40.21%16:58
CL.V19:J20Oct 2019/Apr 2020 Spread2.382.401.781.86-0.45-36.89%15:48
CL.V19:K20Oct 2019/May 2020 Spread2.652.702.042.15-0.43-29.45%15:49
CL.V19:M20Oct 2019/Jun 2020 Spread2.402.422.402.42+0.14+8.28%20:00
CL.V19:M21Oct 2019/Jun 2021 Spread4.934.934.364.46-0.34-6.90%13:20
CL.V19:M22Oct 2019/Jun 2022 Spread5.675.685.495.49+0.21+3.70%14:08
CL.V19:N20Oct 2019/Jul 2020 Spread3.173.172.552.55-0.50-26.04%14:33
CL.V19:Q20Oct 2019/Aug 2020 Spread3.233.403.233.40-0.08-2.48%13:56
CL.V19:U20Oct 2019/Sep 2020 Spread3.533.633.533.63-0.04-1.13%09:00
CL.V19:X19Oct 2019/Nov 2019 Spread0.220.220.210.22+0.03+33.33%20:08
CL.V19:Z19Oct 2019/Dec 2019 Spread0.560.580.560.58+0.08+30.77%20:00
CL.V19:Z20Oct 2019/Dec 2020 Spread4.094.183.443.60-0.38-12.79%16:01
CL.V19:Z21Oct 2019/Dec 2021 Spread5.335.554.634.83-0.40-7.50%16:27
CL.X19:BZ.X19Nov 2019/BZ Spread-4.28-4.27-4.29-4.29+0.080.00%20:00
CL.X19:BZ.Z19Nov 2019/BZ Spread-3.50-3.50-3.85-3.69-0.410.00%16:14
CL.X19:F20Nov 2019/Jan 2020 Spread0.750.750.750.75+0.08+21.62%20:00
CL.X19:G20Nov 2019/Feb 2020 Spread1.361.381.021.11-0.22-34.92%16:45
CL.X19:H20Nov 2019/Mar 2020 Spread1.411.411.411.41+0.09+10.34%20:00
CL.X19:J20Nov 2019/Apr 2020 Spread2.042.051.611.71-0.27-24.11%16:04
CL.X19:K20Nov 2019/May 2020 Spread2.302.311.871.97-0.28-20.90%15:51
CL.X19:M20Nov 2019/Jun 2020 Spread2.532.582.092.22-0.26-16.15%15:57
CL.X19:M21Nov 2019/Jun 2021 Spread4.584.684.094.09-0.38-8.30%14:29
CL.X19:M22Nov 2019/Jun 2022 Spread5.285.285.285.28+0.43+8.14%14:00
CL.X19:N20Nov 2019/Jul 2020 Spread2.792.792.352.35-0.37-13.26%14:33
CL.X19:Q20Nov 2019/Aug 2020 Spread2.983.042.642.64-0.31-10.40%12:26
CL.X19:U20Nov 2019/Sep 2020 Spread3.253.283.123.19-0.05-1.54%12:25
CL.X19:X20Nov 2019/Nov 2020 Spread3.163.163.163.16+0.13+4.11%09:30
CL.X19:Z19Nov 2019/Dec 2019 Spread0.360.360.360.36+0.05+31.25%20:06
CL.X19:Z20Nov 2019/Dec 2020 Spread3.783.823.263.30-0.35-12.77%15:35
CL.X19:Z21Nov 2019/Dec 2021 Spread5.095.094.524.52-0.38-7.47%12:39
CL.Z19:BZ.M20Dec 2019/BZ Spread-2.53-2.53-2.79-2.73-0.200.00%16:27
CL.Z19:BZ.Z19Dec 2019/BZ Spread-4.14-4.13-4.14-4.13+0.020.00%20:00
CL.Z19:BZ.Z20Dec 2019/BZ Spread-1.64-1.64-1.91-1.90-0.220.00%15:32
CL.Z19:F20Dec 2019/Jan 2020 Spread0.390.390.390.39+0.03+13.64%18:04
CL.Z19:G20Dec 2019/Feb 2020 Spread0.740.750.740.75+0.04+8.70%18:40
CL.Z19:H20Dec 2019/Mar 2020 Spread1.051.061.051.06+0.05+6.94%20:00
CL.Z19:J20Dec 2019/Apr 2020 Spread1.341.341.341.34+0.05+5.10%20:00
CL.Z19:K20Dec 2019/May 2020 Spread1.821.861.541.61-0.18-14.52%15:51
CL.Z19:M20Dec 2019/Jun 2020 Spread1.821.841.821.84+0.06+4.11%20:00
CL.Z19:M21Dec 2019/Jun 2021 Spread4.094.104.094.10+0.09+2.34%09:29
CL.Z19:M22Dec 2019/Jun 2022 Spread4.774.774.694.69+0.34+7.13%14:03
CL.Z19:N20Dec 2019/Jul 2020 Spread2.312.362.012.01-0.25-10.82%14:29
CL.Z19:Q20Dec 2019/Aug 2020 Spread2.552.552.292.29-0.200.00%14:01
CL.Z19:U20Dec 2019/Sep 2020 Spread2.812.812.472.47-0.220.00%14:22
CL.Z19:Z20Dec 2019/Dec 2020 Spread3.013.013.013.01+0.06+2.17%20:00
CL.Z19:Z21Dec 2019/Dec 2021 Spread4.574.744.124.13-0.31-6.83%15:14
CL.F20:BZ.F20Jan 2020/BZ Spread-3.66-3.66-3.66-3.66+0.100.00%13:41
CL.F20:G20Jan 2020/Feb 2020 Spread0.430.440.340.36-0.05-20.83%16:52
CL.F20:H20Jan 2020/Mar 2020 Spread0.660.660.660.66+0.01+2.00%18:15
CL.F20:J20Jan 2020/Apr 2020 Spread1.091.130.920.96-0.10-12.99%16:05
CL.F20:K20Jan 2020/May 2020 Spread1.381.411.181.21-0.12-11.76%15:49
CL.F20:M20Jan 2020/Jun 2020 Spread1.441.451.441.45-0.02-1.63%20:00
CL.F20:N20Jan 2020/Jul 2020 Spread1.861.901.651.68-0.12-6.45%15:47
CL.F20:Q20Jan 2020/Aug 2020 Spread2.002.061.921.92-0.11-6.04%12:39
CL.F20:U20Jan 2020/Sep 2020 Spread2.282.302.092.10-0.13-5.70%14:29
CL.F20:Z20Jan 2020/Dec 2020 Spread2.772.902.572.61-0.12-4.80%15:43
CL.G20:H20Feb 2020/Mar 2020 Spread0.360.370.300.31-0.04-15.38%16:54
CL.G20:J20Feb 2020/Apr 2020 Spread0.590.590.590.59+0.01+1.92%20:04
CL.G20:K20Feb 2020/May 2020 Spread0.940.970.840.85-0.07-9.21%16:54
CL.G20:M20Feb 2020/Jun 2020 Spread1.191.221.071.09-0.06-6.12%16:54
CL.G20:M21Feb 2020/Jun 2021 Spread3.213.213.213.21+0.24+7.48%13:54
CL.G20:N20Feb 2020/Jul 2020 Spread1.431.461.301.34-0.05-3.50%15:51
CL.G20:Q20Feb 2020/Aug 2020 Spread1.661.691.531.55-0.07-4.22%13:56
CL.G20:U20Feb 2020/Sep 2020 Spread1.861.881.771.77-0.05-2.69%14:08
CL.G20:Z20Feb 2020/Dec 2020 Spread2.392.412.222.26-0.06-2.60%14:26
CL.H20:J20Mar 2020/Apr 2020 Spread0.310.320.270.28-0.02-7.69%16:54
CL.H20:K20Mar 2020/May 2020 Spread0.580.590.530.53-0.04-8.00%15:32
CL.H20:M20Mar 2020/Jun 2020 Spread0.820.850.760.78-0.02-2.70%16:54
CL.H20:M21Mar 2020/Jun 2021 Spread2.922.922.922.92+0.13+4.39%08:46
CL.H20:N20Mar 2020/Jul 2020 Spread1.061.090.991.03-0.01-1.00%15:49
CL.H20:Q20Mar 2020/Aug 2020 Spread1.281.311.231.23-0.04-3.12%12:11
CL.H20:U20Mar 2020/Sep 2020 Spread1.511.551.411.46-0.01-0.68%15:54
CL.H20:Z20Mar 2020/Dec 2020 Spread2.032.071.931.96-0.01-0.48%15:52
CL.J20:K20Apr 2020/May 2020 Spread0.280.280.250.26-0.01-4.00%15:51
CL.J20:M20Apr 2020/Jun 2020 Spread0.520.530.490.500.000.00%16:21
CL.J20:N20Apr 2020/Jul 2020 Spread0.770.770.720.73-0.01-1.33%14:43
CL.J20:Q20Apr 2020/Aug 2020 Spread0.991.010.940.96-0.01-1.01%14:29
CL.J20:U20Apr 2020/Sep 2020 Spread1.201.231.151.16-0.01-0.83%16:40
CL.J20:Z20Apr 2020/Dec 2020 Spread1.751.781.651.66-0.01-0.57%16:21
CL.K20:M20May 2020/Jun 2020 Spread0.240.240.240.240.000.00%18:00
CL.K20:M21May 2020/Jun 2021 Spread2.302.352.302.35+0.13+5.65%10:28
CL.K20:N20May 2020/Jul 2020 Spread0.490.500.470.48+0.01+2.04%14:28
CL.K20:Q20May 2020/Aug 2020 Spread0.710.730.690.700.000.00%16:40
CL.K20:U20May 2020/Sep 2020 Spread0.920.950.890.91+0.01+1.09%16:54
CL.K20:V20May 2020/Oct 2020 Spread1.121.121.121.12+0.03+2.68%08:51
CL.K20:Z20May 2020/Dec 2020 Spread1.491.501.391.400.000.00%14:29
CL.M20:BZ.M20Jun 2020/BZ Spread-4.66-4.54-4.74-4.61-0.060.00%16:32
CL.M20:M21Jun 2020/Jun 2021 Spread2.022.141.961.990.000.00%15:32
CL.M20:N20Jun 2020/Jul 2020 Spread0.240.240.240.240.000.00%18:00
CL.M20:Q20Jun 2020/Aug 2020 Spread0.480.480.450.470.000.00%15:49
CL.M20:U20Jun 2020/Sep 2020 Spread0.680.700.650.670.000.00%16:54
CL.M20:V20Jun 2020/Oct 2020 Spread0.890.900.850.87+0.010.00%16:25
CL.M20:X20Jun 2020/Nov 2020 Spread1.031.031.031.030.000.00%08:51
CL.M20:Z20Jun 2020/Dec 2020 Spread1.191.251.141.15-0.02-1.54%16:56
CL.M20:Z21Jun 2020/Dec 2021 Spread2.502.582.322.37-0.05-1.58%16:54
CL.N20:Q20Jul 2020/Aug 2020 Spread0.230.240.220.230.000.00%15:50
CL.N20:U20Jul 2020/Sep 2020 Spread0.430.450.420.430.000.00%14:22
CL.N20:V20Jul 2020/Oct 2020 Spread0.640.650.620.63+0.01+1.49%16:25
CL.N20:X20Jul 2020/Nov 2020 Spread0.820.830.790.83+0.04+4.88%10:28
CL.Q20:U20Aug 2020/Sep 2020 Spread0.210.210.210.21+0.01+4.55%18:00
CL.Q20:V20Aug 2020/Oct 2020 Spread0.410.420.390.40+0.01+2.27%14:49
CL.Q20:X20Aug 2020/Nov 2020 Spread0.600.600.560.560.000.00%16:36
CL.Q20:Z20Aug 2020/Dec 2020 Spread0.750.750.700.72+0.02+50.00%12:05
CL.U20:V20Sep 2020/Oct 2020 Spread0.190.190.190.190.000.00%19:12
CL.U20:X20Sep 2020/Nov 2020 Spread0.380.380.350.35-0.01-2.38%16:52
CL.U20:Z20Sep 2020/Dec 2020 Spread0.520.540.490.500.000.00%16:54
CL.V20:X20Oct 2020/Nov 2020 Spread0.170.170.160.16-0.01-5.00%16:52
CL.V20:Z20Oct 2020/Dec 2020 Spread0.310.330.300.30-0.01-2.78%16:52
CL.X20:F21Nov 2020/Jan 2021 Spread0.350.350.330.34+0.02+5.00%10:19
CL.X20:Z20Nov 2020/Dec 2020 Spread0.140.140.140.14-0.01-5.88%20:00
CL.Z20:BZ.Z20Dec 2020/BZ Spread-4.94-4.84-5.06-4.870.000.00%16:13
CL.Z20:F21Dec 2020/Jan 2021 Spread0.190.190.190.19+0.01+4.35%16:55
CL.Z20:G21Dec 2020/Feb 2021 Spread0.370.380.360.36+0.01+5.88%16:41
CL.Z20:H21Dec 2020/Mar 2021 Spread0.520.540.490.49-0.01-1.54%16:39
CL.Z20:M21Dec 2020/Jun 2021 Spread0.830.890.790.81-0.01-0.89%16:54
CL.Z20:Z21Dec 2020/Dec 2021 Spread1.311.381.171.20-0.05-2.72%16:57
CL.F21:G21Jan 2021/Feb 2021 Spread0.180.180.170.170.000.00%15:32
CL.F21:H21Jan 2021/Mar 2021 Spread0.320.340.310.31-0.01-3.12%16:52
CL.G21:H21Feb 2021/Mar 2021 Spread0.150.150.140.14-0.01-5.00%16:38
CL.H21:J21Mar 2021/Apr 2021 Spread0.130.130.130.130.000.00%11:02
CL.H21:M21Mar 2021/Jun 2021 Spread0.330.350.300.30-0.02-4.26%12:45
CL.K21:M21May 2021/Jun 2021 Spread0.080.080.080.08-0.01-8.33%09:27
CL.M21:BZ.M21Jun 2021/BZ Spread-5.37-5.29-5.38-5.29-0.050.00%14:28
CL.M21:M22Jun 2021/Jun 2022 Spread0.610.610.610.61+0.16+26.23%13:53
CL.M21:Z21Jun 2021/Dec 2021 Spread0.440.490.380.40-0.03-4.11%16:13
CL.N21:U21Jul 2021/Sep 2021 Spread0.190.190.190.190.000.00%13:21
CL.Z21:BZ.Z21Dec 2021/BZ Spread-5.45-5.31-5.55-5.35+0.050.00%14:45
CL.Z21:M22Dec 2021/Jun 2022 Spread0.250.290.220.22-0.05-7.25%15:14
CL.Z21:Z22Dec 2021/Dec 2022 Spread0.090.170.040.10-0.03-3.06%16:47
CL.M22:Z22Jun 2022/Dec 2022 Spread-0.13-0.11-0.15-0.13+0.01+3.70%14:49
CL.Z22:Z23Dec 2022/Dec 2023 Spread-0.77-0.68-0.81-0.71-0.01-7.14%13:45
CL.Z23:Z24Dec 2023/Dec 2024 Spread-1.02-1.02-1.02-1.02+0.070.00%14:09
CL.Z24:Z25Dec 2024/Dec 2025 Spread-0.76-0.76-0.76-0.76+0.03+300.00%14:34
CL.Z25:Z26Dec 2025/Dec 2026 Spread-0.31-0.31-0.31-0.31+0.040.00%02:58
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.