S&P 500
2775.60
+29.87 +1.08%
Dow Indu
25883.25
+443.86 +1.71%
Nasdaq
7472.41
+45.45 +0.61%
Crude Oil
55.93
-0.13 -0.23%
Gold
1326.56
+1.96 +0.15%
Euro
1.130950
-0.000705 -0.06%
US Dollar
96.779
0.000 0.00%
Strong
New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.H19Mar 201956.0656.0655.9355.93-0.13-0.23%18:10
CL.J19Apr 201956.4656.4756.3156.32-0.14-0.25%18:10
CL.K19May 201956.9957.0056.8856.88-0.13-0.23%18:10
CL.M19Jun 201957.5257.5757.4457.46-0.11-0.19%18:10
CL.N19Jul 201957.7758.2757.7058.06+0.47+0.81%12:59
CL.Q19Aug 201958.2458.6258.1558.42+0.45+0.77%12:59
CL.U19Sep 201958.5858.5858.5858.58+0.02+0.03%18:08
CL.V19Oct 201958.6758.9658.5058.80+0.40+0.68%10:54
CL.X19Nov 201958.6859.0058.5558.74+0.26+0.44%11:59
CL.Z19Dec 201958.7658.7658.7658.760.000.00%18:09
CL.F20Jan 202058.7358.7358.7358.73+0.04+0.07%18:09
CL.G20Feb 202057.0158.4657.0158.35+1.39+2.38%15:51
CL.H20Mar 202057.4258.2357.4258.25+1.30+2.23%14:28
CL.J20Apr 202057.6757.6757.6758.10+0.86+1.49%11:56
CL.K20May 202055.8356.7155.8357.97+0.33+0.59%14:29
CL.M20Jun 202058.0258.2857.7558.06+0.24+0.41%12:50
CL.N20Jul 202055.9856.4455.5957.64+0.29+0.54%14:29
CL.Z20Dec 202057.0957.4356.8957.23+0.25+0.44%12:29
CL.M21Jun 202156.4156.4156.3456.34+0.30+0.54%09:16
CL.Z21Dec 202155.1955.7555.1955.68+0.29+0.52%09:17
CL.Z22Dec 202254.5054.6554.4654.46+0.05+0.09%04:36
CL.Z23Dec 202353.9353.9353.9354.08+0.12+0.22%13:37
CL.H19:BZ.J19Mar 2019/BZ Spread-10.62-10.16-10.65-10.44+0.220.00%12:58
CL.H19:BZ.M19Mar 2019/BZ Spread-10.43-10.34-10.43-10.34+0.190.00%11:57
CL.H19:F20Mar 2019/Jan 2020 Spread-2.78-2.78-2.80-2.80+0.040.00%11:03
CL.H19:G20Mar 2019/Feb 2020 Spread-2.53-2.24-2.67-2.76-0.060.00%13:56
CL.H19:H20Mar 2019/Mar 2020 Spread-2.37-2.11-2.37-2.66+0.410.00%09:48
CL.H19:J19Mar 2019/Apr 2019 Spread-0.40-0.39-0.40-0.39+0.010.00%18:10
CL.H19:K19Mar 2019/May 2019 Spread-0.94-0.94-0.94-0.94+0.010.00%18:03
CL.H19:M19Mar 2019/Jun 2019 Spread-1.50-1.50-1.51-1.51+0.020.00%18:09
CL.H19:M20Mar 2019/Jun 2020 Spread-2.09-1.68-2.20-2.23-0.030.00%14:17
CL.H19:M21Mar 2019/Jun 2021 Spread0.010.01-0.48-0.45+0.330.00%14:29
CL.H19:N19Mar 2019/Jul 2019 Spread-2.01-2.01-2.01-2.01-0.020.00%18:01
CL.H19:Q19Mar 2019/Aug 2019 Spread-2.38-2.38-2.38-2.38-0.010.00%18:09
CL.H19:U19Mar 2019/Sep 2019 Spread-2.63-2.53-2.67-2.62+0.030.00%12:00
CL.H19:V19Mar 2019/Oct 2019 Spread-2.75-2.70-2.84-2.77+0.040.00%12:00
CL.H19:X19Mar 2019/Nov 2019 Spread-2.81-2.79-2.88-2.84+0.050.00%11:59
CL.H19:Z19Mar 2019/Dec 2019 Spread-2.80-2.66-2.92-2.78+0.110.00%12:57
CL.H19:Z20Mar 2019/Dec 2020 Spread-1.16-1.10-1.35-1.35+0.040.00%11:23
CL.H19:Z21Mar 2019/Dec 2021 Spread0.560.560.150.44+0.24+72.73%09:19
CL.J19:BZ.J19Apr 2019/BZ Spread-10.01-10.00-10.03-10.03+0.010.00%18:09
CL.J19:BZ.K19Apr 2019/BZ Spread-10.10-9.79-10.17-10.01+0.230.00%12:58
CL.J19:F20Apr 2019/Jan 2020 Spread-2.38-2.38-2.38-2.38-0.040.00%18:09
CL.J19:G20Apr 2019/Feb 2020 Spread-2.25-2.25-2.27-2.27+0.100.00%01:51
CL.J19:H20Apr 2019/Mar 2020 Spread-2.03-2.03-2.03-2.03+0.240.00%09:08
CL.J19:J20Apr 2019/Apr 2020 Spread-2.15-2.15-2.15-2.12-0.130.00%14:28
CL.J19:K19Apr 2019/May 2019 Spread-0.54-0.54-0.55-0.550.000.00%18:10
CL.J19:M19Apr 2019/Jun 2019 Spread-1.11-1.11-1.12-1.120.000.00%18:09
CL.J19:M20Apr 2019/Jun 2020 Spread-1.66-1.60-1.83-1.71+0.130.00%12:50
CL.J19:M21Apr 2019/Jun 2021 Spread0.380.38-0.10-0.06+0.250.00%13:18
CL.J19:N19Apr 2019/Jul 2019 Spread-1.62-1.53-1.66-1.59+0.020.00%12:59
CL.J19:Q19Apr 2019/Aug 2019 Spread-2.00-1.89-2.02-1.95+0.040.00%12:59
CL.J19:U19Apr 2019/Sep 2019 Spread-2.24-2.13-2.29-2.22+0.040.00%12:35
CL.J19:V19Apr 2019/Oct 2019 Spread-2.37-2.27-2.45-2.36+0.060.00%12:03
CL.J19:X19Apr 2019/Nov 2019 Spread-2.43-2.36-2.50-2.43+0.070.00%12:14
CL.J19:Z19Apr 2019/Dec 2019 Spread-2.44-2.44-2.44-2.44-0.040.00%18:09
CL.J19:Z20Apr 2019/Dec 2020 Spread-1.00-0.75-1.00-0.95+0.050.00%11:22
CL.J19:Z21Apr 2019/Dec 2021 Spread0.730.850.720.83+0.24+29.27%09:19
CL.K19:BZ.K19May 2019/BZ Spread-9.65-9.22-9.70-9.51+0.170.00%12:59
CL.K19:BZ.M19May 2019/BZ Spread-9.50-9.37-9.50-9.37+0.210.00%12:46
CL.K19:F20May 2019/Jan 2020 Spread-1.72-1.49-1.88-1.89-0.110.00%16:11
CL.K19:G20May 2019/Feb 2020 Spread-1.75-1.75-1.75-1.75+0.060.00%10:12
CL.K19:H20May 2019/Mar 2020 Spread-1.70-1.70-1.85-1.58-0.150.00%09:44
CL.K19:M19May 2019/Jun 2019 Spread-0.57-0.57-0.57-0.570.000.00%18:09
CL.K19:M20May 2019/Jun 2020 Spread-1.08-0.83-1.18-1.28+0.080.00%13:45
CL.K19:M21May 2019/Jun 2021 Spread0.860.860.770.50+0.56+72.73%13:02
CL.K19:N19May 2019/Jul 2019 Spread-1.06-1.06-1.06-1.06-0.010.00%18:08
CL.K19:Q19May 2019/Aug 2019 Spread-1.43-1.43-1.43-1.43-0.010.00%18:00
CL.K19:U19May 2019/Sep 2019 Spread-1.68-1.68-1.68-1.68-0.010.00%18:08
CL.K19:V19May 2019/Oct 2019 Spread-1.78-1.77-1.86-1.84+0.020.00%09:55
CL.K19:X19May 2019/Nov 2019 Spread-1.91-1.86-1.94-1.87+0.070.00%12:38
CL.K19:Z19May 2019/Dec 2019 Spread-1.87-1.74-1.96-1.83+0.110.00%12:56
CL.K19:Z20May 2019/Dec 2020 Spread-0.25-0.20-0.25-0.20+0.240.00%09:01
CL.K19:Z21May 2019/Dec 2021 Spread1.301.301.301.30+0.15+10.56%08:01
CL.M19:BZ.M19Jun 2019/BZ Spread-8.96-8.61-9.03-8.86+0.160.00%12:58
CL.M19:BZ.N19Jun 2019/BZ Spread-8.41-8.41-8.41-8.86-0.070.00%02:59
CL.M19:BZ.Z19Jun 2019/BZ Spread-7.93-7.93-7.93-7.93+0.310.00%09:16
CL.M19:F20Jun 2019/Jan 2020 Spread-1.28-1.27-1.28-1.27+0.060.00%11:11
CL.M19:G20Jun 2019/Feb 2020 Spread-1.18-1.06-1.18-1.12+0.270.00%09:52
CL.M19:H20Jun 2019/Mar 2020 Spread-1.04-1.02-1.04-1.02+0.130.00%12:52
CL.M19:M20Jun 2019/Jun 2020 Spread-0.58-0.50-0.69-0.60+0.120.00%12:23
CL.M19:M21Jun 2019/Jun 2021 Spread1.501.501.401.06+0.64+45.71%12:57
CL.M19:N19Jun 2019/Jul 2019 Spread-0.48-0.48-0.49-0.49-0.010.00%18:00
CL.M19:Q19Jun 2019/Aug 2019 Spread-0.86-0.86-0.86-0.86-0.010.00%18:08
CL.M19:U19Jun 2019/Sep 2019 Spread-1.11-1.11-1.11-1.11-0.010.00%18:08
CL.M19:V19Jun 2019/Oct 2019 Spread-1.25-1.22-1.29-1.23+0.070.00%12:54
CL.M19:X19Jun 2019/Nov 2019 Spread-1.32-1.27-1.37-1.33+0.050.00%11:36
CL.M19:Z19Jun 2019/Dec 2019 Spread-1.30-1.20-1.38-1.27+0.110.00%12:59
CL.M19:Z20Jun 2019/Dec 2020 Spread0.300.360.190.21+0.09+33.33%10:54
CL.M19:Z21Jun 2019/Dec 2021 Spread1.852.101.671.71+0.73+37.06%15:09
CL.M19:Z22Jun 2019/Dec 2022 Spread1.461.461.461.53+0.19+13.01%14:29
CL.N19:BZ.N19Jul 2019/BZ Spread-8.26-8.01-8.26-8.22+0.150.00%12:54
CL.N19:F20Jul 2019/Jan 2020 Spread-0.79-0.72-0.82-0.79+0.050.00%11:37
CL.N19:G20Jul 2019/Feb 2020 Spread-0.59-0.59-0.66-0.66+0.100.00%08:25
CL.N19:M20Jul 2019/Jun 2020 Spread-0.10-0.10-0.10-0.10+0.130.00%09:20
CL.N19:Q19Jul 2019/Aug 2019 Spread-0.36-0.36-0.37-0.37-0.010.00%18:00
CL.N19:U19Jul 2019/Sep 2019 Spread-0.60-0.60-0.60-0.60+0.010.00%18:00
CL.N19:V19Jul 2019/Oct 2019 Spread-0.73-0.71-0.80-0.75+0.060.00%12:59
CL.N19:X19Jul 2019/Nov 2019 Spread-0.78-0.78-0.85-0.81+0.080.00%12:59
CL.N19:Z19Jul 2019/Dec 2019 Spread-0.82-0.73-0.88-0.79+0.100.00%12:57
CL.N19:Z20Jul 2019/Dec 2020 Spread0.490.490.490.61+0.26+1300.00%12:18
CL.Q19:BZ.Q19Aug 2019/BZ Spread-7.60-7.60-7.78-7.75+0.080.00%12:58
CL.Q19:F20Aug 2019/Jan 2020 Spread-0.43-0.43-0.43-0.43+0.030.00%05:53
CL.Q19:G20Aug 2019/Feb 2020 Spread-0.29-0.27-0.29-0.27+0.110.00%12:56
CL.Q19:M20Aug 2019/Jun 2020 Spread0.300.300.210.21+0.06+21.43%09:42
CL.Q19:U19Aug 2019/Sep 2019 Spread-0.25-0.25-0.25-0.250.000.00%18:08
CL.Q19:V19Aug 2019/Oct 2019 Spread-0.39-0.36-0.42-0.39+0.040.00%12:59
CL.Q19:X19Aug 2019/Nov 2019 Spread-0.45-0.41-0.49-0.45+0.060.00%12:59
CL.Q19:Z19Aug 2019/Dec 2019 Spread-0.41-0.39-0.50-0.43+0.080.00%12:57
CL.Q19:Z21Aug 2019/Dec 2021 Spread1.981.981.982.58+0.51+25.76%13:36
CL.U19:BZ.U19Sep 2019/BZ Spread-7.26-7.25-7.54-7.48-0.420.00%16:02
CL.U19:F20Sep 2019/Jan 2020 Spread-0.11-0.11-0.13-0.13+0.060.00%09:20
CL.U19:G20Sep 2019/Feb 2020 Spread0.030.03-0.10-0.11+0.010.00%15:09
CL.U19:H20Sep 2019/Mar 2020 Spread0.080.080.070.07+0.08+200.00%09:20
CL.U19:M20Sep 2019/Jun 2020 Spread0.560.560.480.48+0.06+13.33%12:24
CL.U19:V19Sep 2019/Oct 2019 Spread-0.14-0.13-0.16-0.15+0.010.00%12:03
CL.U19:X19Sep 2019/Nov 2019 Spread-0.19-0.17-0.22-0.20+0.040.00%12:54
CL.U19:Z19Sep 2019/Dec 2019 Spread-0.18-0.14-0.23-0.18+0.060.00%12:59
CL.U19:Z20Sep 2019/Dec 2020 Spread1.031.081.031.26+0.25+119.05%14:03
CL.V19:BZ.V19Oct 2019/BZ Spread-7.09-7.09-7.26-7.19-0.310.00%14:53
CL.V19:F20Oct 2019/Jan 2020 Spread0.040.060.020.02+0.05+250.00%12:57
CL.V19:G20Oct 2019/Feb 2020 Spread0.080.080.080.08+0.03+33.33%11:48
CL.V19:H20Oct 2019/Mar 2020 Spread0.190.190.180.15+0.02+11.11%14:26
CL.V19:J20Oct 2019/Apr 2020 Spread0.260.270.260.30+0.24+92.31%12:20
CL.V19:K20Oct 2019/May 2020 Spread0.400.400.360.26+0.25+69.44%12:23
CL.V19:M20Oct 2019/Jun 2020 Spread0.690.760.620.58+0.14+21.54%14:01
CL.V19:X19Oct 2019/Nov 2019 Spread-0.05-0.05-0.05-0.05+0.020.00%18:00
CL.V19:Z19Oct 2019/Dec 2019 Spread-0.03-0.03-0.03-0.03+0.010.00%18:00
CL.V19:Z20Oct 2019/Dec 2020 Spread1.401.401.401.42+0.19+13.57%09:02
CL.X19:BZ.X19Nov 2019/BZ Spread-6.88-6.88-7.00-6.94-0.340.00%14:59
CL.X19:F20Nov 2019/Jan 2020 Spread0.090.090.050.06+0.01+14.29%11:37
CL.X19:G20Nov 2019/Feb 2020 Spread0.130.180.130.17+0.04+25.00%12:56
CL.X19:H20Nov 2019/Mar 2020 Spread0.330.340.260.23+0.03+11.54%13:19
CL.X19:J20Nov 2019/Apr 2020 Spread0.280.280.270.35+0.04+14.81%09:58
CL.X19:K20Nov 2019/May 2020 Spread0.440.440.440.33+0.23+52.27%12:11
CL.X19:M20Nov 2019/Jun 2020 Spread0.760.770.690.69+0.03+4.41%07:19
CL.X19:Z19Nov 2019/Dec 2019 Spread0.020.020.020.02+0.01+100.00%18:00
CL.X19:Z20Nov 2019/Dec 2020 Spread1.311.311.211.50+0.33+84.62%13:22
CL.Z19:BZ.Z19Dec 2019/BZ Spread-6.83-6.58-6.88-6.81+0.050.00%12:57
CL.Z19:F20Dec 2019/Jan 2020 Spread0.070.070.060.06+0.01+16.67%09:31
CL.Z19:G20Dec 2019/Feb 2020 Spread0.160.160.150.15+0.02+12.50%09:47
CL.Z19:H20Dec 2019/Mar 2020 Spread0.290.300.240.27+0.04+14.29%12:54
CL.Z19:J20Dec 2019/Apr 2020 Spread0.480.480.390.38+0.06+15.38%14:08
CL.Z19:K20Dec 2019/May 2020 Spread0.370.370.370.44-0.02-5.41%10:06
CL.Z19:M20Dec 2019/Jun 2020 Spread0.730.770.650.70+0.04+5.56%12:57
CL.Z19:M21Dec 2019/Jun 2021 Spread2.292.622.272.44+0.43+17.70%13:33
CL.Z19:Z20Dec 2019/Dec 2020 Spread1.641.661.491.55+0.05+3.05%12:59
CL.Z19:Z21Dec 2019/Dec 2021 Spread3.363.363.143.25+0.16+5.19%09:09
CL.F20:BZ.F20Jan 2020/BZ Spread-6.78-6.78-6.89-6.89-0.430.00%13:16
CL.F20:G20Jan 2020/Feb 2020 Spread0.090.090.090.090.000.00%18:08
CL.F20:H20Jan 2020/Mar 2020 Spread0.220.220.200.20+0.02+9.52%09:32
CL.F20:J20Jan 2020/Apr 2020 Spread0.340.360.330.35+0.02+5.71%12:57
CL.F20:K20Jan 2020/May 2020 Spread0.490.490.490.46+0.10+20.41%14:56
CL.G20:BZ.G20Feb 2020/BZ Spread-6.76-6.75-6.76-6.75-0.320.00%11:48
CL.G20:H20Feb 2020/Mar 2020 Spread0.120.120.110.11+0.01+9.09%11:09
CL.G20:J20Feb 2020/Apr 2020 Spread0.250.250.240.250.000.00%12:03
CL.G20:K20Feb 2020/May 2020 Spread0.390.410.390.40+0.02+5.13%12:56
CL.G20:M20Feb 2020/Jun 2020 Spread0.420.420.400.44+0.130.00%14:15
CL.G20:Z20Feb 2020/Dec 2020 Spread1.331.331.331.37+0.34+25.56%09:47
CL.H20:BZ.H20Mar 2020/BZ Spread-6.27-6.27-6.42-6.44-0.440.00%14:13
CL.H20:J20Mar 2020/Apr 2020 Spread0.130.140.130.14-0.01-7.14%09:16
CL.H20:K20Mar 2020/May 2020 Spread0.290.290.280.280.000.00%09:20
CL.H20:M20Mar 2020/Jun 2020 Spread0.450.460.410.430.000.00%12:54
CL.H20:M21Mar 2020/Jun 2021 Spread1.681.681.681.79+0.09+5.36%14:28
CL.H20:Z21Mar 2020/Dec 2021 Spread2.172.172.172.17+0.10+4.61%14:28
CL.J20:K20Apr 2020/May 2020 Spread0.140.140.140.14+0.01+6.67%11:00
CL.J20:M20Apr 2020/Jun 2020 Spread0.310.310.290.29+0.01+3.33%12:54
CL.K20:M20May 2020/Jun 2020 Spread0.160.160.150.150.000.00%12:56
CL.K20:N20May 2020/Jul 2020 Spread0.350.350.330.330.000.00%12:03
CL.M20:BZ.M20Jun 2020/BZ Spread-6.72-6.57-6.75-6.73+0.060.00%12:54
CL.M20:BZ.Z20Jun 2020/BZ Spread-5.68-5.68-5.68-5.96-0.210.00%11:21
CL.M20:M21Jun 2020/Jun 2021 Spread1.521.841.521.78+0.40+21.74%15:07
CL.M20:N20Jun 2020/Jul 2020 Spread0.190.190.190.19+0.01+5.26%05:20
CL.M20:Q20Jun 2020/Aug 2020 Spread0.360.360.360.33+0.08+22.22%14:52
CL.M20:U20Jun 2020/Sep 2020 Spread0.500.500.480.49+0.02+4.00%10:24
CL.M20:Z20Jun 2020/Dec 2020 Spread0.900.900.840.85+0.01+1.11%12:57
CL.M20:Z21Jun 2020/Dec 2021 Spread2.182.582.182.43+0.66+25.58%15:09
CL.N20:Q20Jul 2020/Aug 2020 Spread0.170.170.170.17+0.02+11.76%12:03
CL.N20:U20Jul 2020/Sep 2020 Spread0.310.310.310.29+0.06+19.35%15:09
CL.Q20:U20Aug 2020/Sep 2020 Spread0.140.140.140.140.000.00%10:59
CL.U20:V20Sep 2020/Oct 2020 Spread0.130.130.130.13+0.02+15.38%14:08
CL.U20:Z20Sep 2020/Dec 2020 Spread0.380.380.370.370.000.00%09:20
CL.U20:Z21Sep 2020/Dec 2021 Spread1.441.441.431.41+0.05+3.50%14:28
CL.V20:X20Oct 2020/Nov 2020 Spread0.120.120.120.12+0.02+16.67%14:08
CL.X20:Z20Nov 2020/Dec 2020 Spread0.090.090.090.120.000.00%14:08
CL.Z20:BZ.Z20Dec 2020/BZ Spread-6.71-6.66-6.80-6.77+0.030.00%12:57
CL.Z20:BZ.Z21Dec 2020/BZ Spread-5.41-5.41-5.41-5.41+0.130.00%12:42
CL.Z20:F21Dec 2020/Jan 2021 Spread0.200.200.200.18+0.04+20.00%12:42
CL.Z20:H21Dec 2020/Mar 2021 Spread0.530.540.520.53+0.09+16.67%14:29
CL.Z20:M21Dec 2020/Jun 2021 Spread0.991.020.930.93-0.01-1.00%12:58
CL.Z20:Z21Dec 2020/Dec 2021 Spread1.731.731.551.56-0.03-1.76%12:57
CL.F21:G21Jan 2021/Feb 2021 Spread0.140.200.140.17+0.05+26.32%14:15
CL.G21:H21Feb 2021/Mar 2021 Spread0.150.150.150.180.000.00%09:46
CL.H21:K21Mar 2021/May 2021 Spread0.210.210.210.210.000.00%14:30
CL.K21:M21May 2021/Jun 2021 Spread0.100.130.100.12+0.05+38.46%12:42
CL.M21:N21Jun 2021/Jul 2021 Spread0.150.150.150.15+0.03+20.00%14:28
CL.M21:Z21Jun 2021/Dec 2021 Spread0.710.710.640.64-0.01-1.43%09:22
CL.N21:Q21Jul 2021/Aug 2021 Spread0.100.110.100.11+0.03+27.27%14:29
CL.Q21:U21Aug 2021/Sep 2021 Spread0.130.130.120.13+0.03+25.00%14:28
CL.V21:Z21Oct 2021/Dec 2021 Spread0.180.180.180.18+0.05+27.78%15:07
CL.Z21:BZ.Z21Dec 2021/BZ Spread-7.1-7.1-7.1-7.1-0.40.00%12:06
CL.Z21:M22Dec 2021/Jun 2022 Spread0.580.680.580.64+0.13+20.31%13:56
CL.Z21:Z22Dec 2021/Dec 2022 Spread1.031.050.980.980.000.00%12:58
CL.M22:Z22Jun 2022/Dec 2022 Spread0.290.330.280.34+0.13+40.62%13:05
CL.Z22:Z23Dec 2022/Dec 2023 Spread0.210.360.210.33+0.17+53.12%14:00
CL.Z23:Z24Dec 2023/Dec 2024 Spread0.190.200.190.02+0.17+85.00%11:59
CL.Z24:Z25Dec 2024/Dec 2025 Spread-0.01-0.01-0.01-0.06+0.04+400.00%11:13
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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