Saturday Jun 15, 9:29PM EDT

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.N19Jul 201952.1852.9851.7052.51+0.23+0.39%16:59
CL.Q19Aug 201952.4453.2651.9552.77+0.23+0.39%16:59
CL.U19Sep 201952.6553.4452.1552.94+0.22+0.37%16:58
CL.V19Oct 201952.6853.4952.2153.00+0.22+0.37%16:49
CL.X19Nov 201952.4353.5052.2653.02+0.20+0.34%16:10
CL.Z19Dec 201952.6553.4952.2652.97+0.16+0.27%16:52
CL.F20Jan 202052.3553.4052.3552.93+0.17+0.29%15:51
CL.G20Feb 202052.4753.2252.1752.82+0.15+0.26%15:51
CL.H20Mar 202052.2653.1552.2652.69+0.12+0.21%15:51
CL.J20Apr 202052.3452.9052.3452.55+0.07+0.12%15:51
CL.K20May 202052.5752.8452.3752.44+0.08+0.14%15:51
CL.M20Jun 202051.9352.8051.8952.33+0.05+0.09%16:30
CL.N20Jul 202052.4552.6152.4552.61+0.44+0.77%14:08
CL.Q20Aug 202052.4152.4152.4152.41+0.34+0.60%11:47
CL.U20Sep 202052.2852.4151.9552.00+0.01+0.02%15:32
CL.V20Oct 202052.2552.2651.8851.920.000.00%15:15
CL.X20Nov 202051.8851.8851.8851.88-0.87-1.68%10:09
CL.Z20Dec 202051.5252.2951.4651.78-0.05-0.09%16:39
CL.G21Feb 202151.6951.6951.6951.69+0.03+0.06%15:07
CL.M21Jun 202151.5051.8451.4751.52+0.01+0.02%14:36
CL.Z21Dec 202151.4251.9051.3851.42-0.03-0.06%15:27
CL.M22Jun 202251.5551.5551.5551.55+0.60+1.16%15:51
CL.Z22Dec 202252.0952.2652.0952.12+0.29+0.54%12:01
CL.N19:BZ.Q19Jul 2019/BZ Spread-9.24-9.02-9.61-9.52-0.490.00%16:53
CL.N19:F20Jul 2019/Jan 2020 Spread-0.50-0.36-0.53-0.41+0.07+43.75%16:18
CL.N19:G20Jul 2019/Feb 2020 Spread-0.42-0.25-0.46-0.31+0.08+20.51%16:36
CL.N19:H20Jul 2019/Mar 2020 Spread-0.33-0.12-0.39-0.16+0.13+19.40%16:08
CL.N19:J20Jul 2019/Apr 2020 Spread-0.21-0.02-0.24-0.03+0.17+18.89%15:51
CL.N19:K20Jul 2019/May 2020 Spread-0.010.12-0.010.08+0.16+16.00%15:51
CL.N19:M20Jul 2019/Jun 2020 Spread-0.060.23-0.180.20+0.28+19.86%15:31
CL.N19:M21Jul 2019/Jun 2021 Spread1.011.010.990.99+0.22+5.79%14:38
CL.N19:M22Jul 2019/Jun 2022 Spread0.600.600.600.60+0.41+68.33%15:51
CL.N19:Q19Jul 2019/Aug 2019 Spread-0.26-0.25-0.29-0.25+0.010.00%16:59
CL.N19:U19Jul 2019/Sep 2019 Spread-0.45-0.43-0.48-0.440.000.00%16:53
CL.N19:V19Jul 2019/Oct 2019 Spread-0.52-0.47-0.55-0.500.000.00%16:52
CL.N19:X19Jul 2019/Nov 2019 Spread-0.55-0.48-0.59-0.52+0.020.00%16:53
CL.N19:Z19Jul 2019/Dec 2019 Spread-0.54-0.45-0.59-0.49+0.040.00%16:52
CL.N19:Z20Jul 2019/Dec 2020 Spread0.290.760.150.72+0.27+9.93%16:17
CL.N19:Z21Jul 2019/Dec 2021 Spread0.421.090.421.01+0.18+3.98%14:33
CL.N19:Z22Jul 2019/Dec 2022 Spread0.820.820.820.82-0.44-53.66%14:30
CL.Q19:BZ.Q19Aug 2019/BZ Spread-8.89-8.75-9.35-9.29-0.520.00%16:59
CL.Q19:BZ.U19Aug 2019/BZ Spread-8.15-7.98-8.28-8.27-0.360.00%16:39
CL.Q19:F20Aug 2019/Jan 2020 Spread-0.23-0.11-0.27-0.16+0.06+15.79%16:52
CL.Q19:G20Aug 2019/Feb 2020 Spread-0.14-0.02-0.18-0.03+0.10+16.39%16:18
CL.Q19:H20Aug 2019/Mar 2020 Spread-0.060.14-0.110.10+0.13+15.12%16:18
CL.Q19:J20Aug 2019/Apr 2020 Spread0.070.240.030.24+0.18+16.51%15:32
CL.Q19:K20Aug 2019/May 2020 Spread0.080.340.080.33+0.15+11.03%14:28
CL.Q19:M20Aug 2019/Jun 2020 Spread0.210.480.090.44+0.18+11.11%16:30
CL.Q19:M21Aug 2019/Jun 2021 Spread0.661.280.661.26+0.23+5.74%14:38
CL.Q19:N20Aug 2019/Jul 2020 Spread0.970.970.970.97-0.20-20.62%11:09
CL.Q19:U19Aug 2019/Sep 2019 Spread-0.19-0.17-0.20-0.19-0.010.00%16:59
CL.Q19:V19Aug 2019/Oct 2019 Spread-0.26-0.22-0.27-0.240.000.00%16:56
CL.Q19:X19Aug 2019/Nov 2019 Spread-0.28-0.22-0.31-0.27+0.01+100.00%16:50
CL.Q19:Z19Aug 2019/Dec 2019 Spread-0.28-0.19-0.32-0.24+0.03+18.75%16:52
CL.Q19:Z20Aug 2019/Dec 2020 Spread0.711.000.460.98+0.27+9.09%16:39
CL.Q19:Z21Aug 2019/Dec 2021 Spread0.831.400.591.40+0.31+6.64%15:03
CL.U19:BZ.U19Sep 2019/BZ Spread-7.85-7.74-8.13-8.06-0.330.00%16:19
CL.U19:BZ.Z19Sep 2019/BZ Spread-6.97-6.97-6.97-6.97-0.180.00%16:17
CL.U19:F20Sep 2019/Jan 2020 Spread-0.050.07-0.080.03+0.07+14.58%16:18
CL.U19:G20Sep 2019/Feb 2020 Spread0.050.18-0.020.17+0.12+16.67%14:38
CL.U19:H20Sep 2019/Mar 2020 Spread0.140.320.090.30+0.15+15.62%15:53
CL.U19:J20Sep 2019/Apr 2020 Spread0.260.430.220.43+0.19+15.45%15:04
CL.U19:K20Sep 2019/May 2020 Spread0.250.540.250.54+0.18+12.50%14:32
CL.U19:M20Sep 2019/Jun 2020 Spread0.400.660.280.62+0.18+10.65%15:31
CL.U19:V19Sep 2019/Oct 2019 Spread-0.06-0.04-0.07-0.05+0.01+100.00%16:59
CL.U19:X19Sep 2019/Nov 2019 Spread-0.10-0.04-0.12-0.08+0.02+20.00%16:36
CL.U19:Z19Sep 2019/Dec 2019 Spread-0.10-0.01-0.13-0.06+0.03+11.11%16:56
CL.U19:Z20Sep 2019/Dec 2020 Spread0.811.160.761.14+0.25+8.31%15:02
CL.U19:Z21Sep 2019/Dec 2021 Spread1.201.601.201.56+0.29+24.17%14:51
CL.V19:BZ.V19Oct 2019/BZ Spread-7.37-7.27-7.51-7.48-0.290.00%16:46
CL.V19:F20Oct 2019/Jan 2020 Spread0.010.12-0.010.09+0.07+14.89%16:18
CL.V19:G20Oct 2019/Feb 2020 Spread0.110.220.070.20+0.09+12.50%16:19
CL.V19:H20Oct 2019/Mar 2020 Spread0.220.350.150.35+0.14+14.43%15:07
CL.V19:J20Oct 2019/Apr 2020 Spread0.230.470.230.47+0.17+13.93%15:10
CL.V19:K20Oct 2019/May 2020 Spread0.480.580.480.58+0.16+10.96%16:08
CL.V19:M20Oct 2019/Jun 2020 Spread0.430.710.400.68+0.18+10.65%16:33
CL.V19:N20Oct 2019/Jul 2020 Spread0.720.820.720.82+0.21+10.94%14:11
CL.V19:X19Oct 2019/Nov 2019 Spread-0.03-0.01-0.04-0.03+0.01+11.11%16:50
CL.V19:Z19Oct 2019/Dec 2019 Spread-0.030.03-0.050.01+0.04+15.38%16:14
CL.V19:Z20Oct 2019/Dec 2020 Spread0.771.190.771.19+0.24+8.08%14:11
CL.X19:BZ.X19Nov 2019/BZ Spread-6.82-6.80-6.82-6.80+0.130.00%12:00
CL.X19:F20Nov 2019/Jan 2020 Spread0.070.130.040.12+0.06+16.22%16:23
CL.X19:G20Nov 2019/Feb 2020 Spread0.140.240.100.23+0.08+12.70%15:17
CL.X19:H20Nov 2019/Mar 2020 Spread0.220.380.200.35+0.10+11.49%16:18
CL.X19:J20Nov 2019/Apr 2020 Spread0.310.480.280.48+0.14+12.50%15:04
CL.X19:K20Nov 2019/May 2020 Spread0.360.610.360.61+0.15+11.19%15:04
CL.X19:M20Nov 2019/Jun 2020 Spread0.460.730.400.70+0.16+9.94%15:31
CL.X19:Z19Nov 2019/Dec 2019 Spread-0.010.04-0.010.03+0.02+12.50%15:36
CL.X19:Z20Nov 2019/Dec 2020 Spread0.871.230.871.23+0.24+8.76%15:06
CL.Z19:BZ.F20Dec 2019/BZ Spread-6.60-6.60-6.60-6.60-0.070.00%12:04
CL.Z19:BZ.M20Dec 2019/BZ Spread-6.12-6.12-6.22-6.18-0.080.00%13:33
CL.Z19:BZ.Z19Dec 2019/BZ Spread-6.86-6.75-6.93-6.86-0.160.00%16:18
CL.Z19:BZ.Z20Dec 2019/BZ Spread-5.46-5.46-5.46-5.45+0.340.00%04:06
CL.Z19:F20Dec 2019/Jan 2020 Spread0.050.100.040.09-0.13-59.09%15:04
CL.Z19:G20Dec 2019/Feb 2020 Spread0.140.210.110.20+0.06+13.04%16:36
CL.Z19:H20Dec 2019/Mar 2020 Spread0.220.340.190.33+0.09+12.50%16:18
CL.Z19:J20Dec 2019/Apr 2020 Spread0.310.460.270.45+0.12+12.24%15:31
CL.Z19:K20Dec 2019/May 2020 Spread0.380.570.370.56+0.11+8.87%16:50
CL.Z19:M20Dec 2019/Jun 2020 Spread0.490.700.400.67+0.14+9.59%16:59
CL.Z19:M21Dec 2019/Jun 2021 Spread1.471.541.471.53+0.23+5.97%14:48
CL.Z19:Z20Dec 2019/Dec 2020 Spread0.951.240.731.22+0.24+8.66%16:43
CL.Z19:Z21Dec 2019/Dec 2021 Spread1.111.670.891.58+0.22+4.85%15:27
CL.F20:BZ.F20Jan 2020/BZ Spread-6.66-6.66-6.66-6.66-0.060.00%06:38
CL.F20:G20Jan 2020/Feb 2020 Spread0.080.120.070.11+0.02+8.33%14:38
CL.F20:H20Jan 2020/Mar 2020 Spread0.160.250.160.24+0.05+10.00%15:06
CL.F20:J20Jan 2020/Apr 2020 Spread0.260.380.260.37+0.09+11.69%16:08
CL.F20:K20Jan 2020/May 2020 Spread0.300.490.300.49+0.09+8.82%15:04
CL.F20:M20Jan 2020/Jun 2020 Spread0.440.600.360.60+0.12+9.76%16:08
CL.F20:N20Jan 2020/Jul 2020 Spread0.700.700.700.70+0.11+15.71%14:05
CL.F20:Z20Jan 2020/Dec 2020 Spread1.041.141.041.14+0.21+8.40%14:18
CL.G20:H20Feb 2020/Mar 2020 Spread0.090.130.080.12+0.02+7.69%14:33
CL.G20:J20Feb 2020/Apr 2020 Spread0.190.250.190.25+0.06+11.54%15:04
CL.G20:K20Feb 2020/May 2020 Spread0.290.360.290.36+0.05+6.58%15:31
CL.G20:M20Feb 2020/Jun 2020 Spread0.390.480.320.48+0.09+9.18%15:36
CL.G20:N20Feb 2020/Jul 2020 Spread0.480.480.480.48+0.10+20.83%09:48
CL.G20:Q20Feb 2020/Aug 2020 Spread0.600.600.580.58+0.11+18.33%12:43
CL.G20:Z20Feb 2020/Dec 2020 Spread0.970.970.970.97+0.13+5.63%12:09
CL.G20:Z21Feb 2020/Dec 2021 Spread1.181.181.181.18+0.39+33.05%10:31
CL.H20:G21Mar 2020/Feb 2021 Spread1.041.041.041.04+0.13+12.50%11:51
CL.H20:J20Mar 2020/Apr 2020 Spread0.100.120.090.12+0.03+11.54%14:33
CL.H20:K20Mar 2020/May 2020 Spread0.200.240.160.24+0.03+6.00%15:31
CL.H20:M20Mar 2020/Jun 2020 Spread0.270.360.220.35+0.06+8.11%15:36
CL.H20:N20Mar 2020/Jul 2020 Spread0.380.480.380.48+0.08+8.00%15:16
CL.H20:U20Mar 2020/Sep 2020 Spread0.490.670.460.65+0.07+4.76%12:26
CL.H20:Z20Mar 2020/Dec 2020 Spread0.590.900.590.90+0.16+7.73%16:30
CL.J20:BZ.J20Apr 2020/BZ Spread-6.71-6.71-6.75-6.75-0.170.00%14:25
CL.J20:K20Apr 2020/May 2020 Spread0.080.110.080.11-0.01-4.00%14:33
CL.J20:M20Apr 2020/Jun 2020 Spread0.180.220.150.22+0.02+4.26%15:31
CL.J20:N20Apr 2020/Jul 2020 Spread0.280.350.280.35+0.04+5.33%15:04
CL.J20:Q20Apr 2020/Aug 2020 Spread0.430.430.430.43+0.11+25.58%07:02
CL.J20:Z20Apr 2020/Dec 2020 Spread0.720.720.720.72+0.07+9.72%12:10
CL.K20:M20May 2020/Jun 2020 Spread0.090.120.070.12+0.04+17.39%15:37
CL.K20:N20May 2020/Jul 2020 Spread0.190.220.190.22+0.03+6.12%13:32
CL.K20:Q20May 2020/Aug 2020 Spread0.260.350.260.35+0.06+8.11%15:04
CL.K20:U20May 2020/Sep 2020 Spread0.370.450.370.45+0.08+21.62%12:10
CL.M20:BZ.M20Jun 2020/BZ Spread-6.72-6.62-6.76-6.68-0.070.00%16:45
CL.M20:M21Jun 2020/Jun 2021 Spread0.660.860.650.86+0.09+3.73%15:37
CL.M20:N20Jun 2020/Jul 2020 Spread0.110.130.100.12+0.01+3.85%15:38
CL.M20:Q20Jun 2020/Aug 2020 Spread0.240.250.230.25+0.04+8.00%15:17
CL.M20:U20Jun 2020/Sep 2020 Spread0.280.350.240.35+0.06+8.22%16:14
CL.M20:Z20Jun 2020/Dec 2020 Spread0.400.540.330.54+0.09+6.92%16:52
CL.M20:Z21Jun 2020/Dec 2021 Spread0.530.940.530.94+0.11+3.47%15:03
CL.N20:Q20Jul 2020/Aug 2020 Spread0.090.120.090.12+0.02+8.00%14:33
CL.N20:U20Jul 2020/Sep 2020 Spread0.180.210.180.21+0.03+6.38%14:29
CL.Q20:U20Aug 2020/Sep 2020 Spread0.080.090.080.09+0.01+4.55%15:13
CL.Q20:V20Aug 2020/Oct 2020 Spread0.120.180.120.18+0.03+6.82%14:16
CL.U20:V20Sep 2020/Oct 2020 Spread0.070.090.070.08+0.01+4.76%15:32
CL.U20:X20Sep 2020/Nov 2020 Spread0.100.140.090.13+0.01+2.38%12:43
CL.U20:Z20Sep 2020/Dec 2020 Spread0.130.180.100.18+0.02+3.45%15:51
CL.V20:X20Oct 2020/Nov 2020 Spread0.050.050.040.04-0.01-5.00%09:03
CL.V20:Z20Oct 2020/Dec 2020 Spread0.070.100.070.10+0.01+2.78%15:55
CL.X20:F21Nov 2020/Jan 2021 Spread0.140.140.140.140.000.00%11:07
CL.X20:Z20Nov 2020/Dec 2020 Spread0.030.040.010.03-0.01-5.88%15:13
CL.Z20:BZ.Z20Dec 2020/BZ Spread-6.58-6.48-6.62-6.58-0.080.00%16:18
CL.Z20:F21Dec 2020/Jan 2021 Spread0.090.100.090.100.000.00%15:13
CL.Z20:G21Dec 2020/Feb 2021 Spread0.170.170.170.170.000.00%10:55
CL.Z20:H21Dec 2020/Mar 2021 Spread0.210.270.210.27+0.04+6.15%16:13
CL.Z20:M21Dec 2020/Jun 2021 Spread0.280.380.190.37+0.05+4.46%16:43
CL.Z20:M22Dec 2020/Jun 2022 Spread0.190.190.190.19+0.13+68.42%15:51
CL.Z20:Z21Dec 2020/Dec 2021 Spread0.250.470.120.45+0.07+3.80%16:43
CL.F21:G21Jan 2021/Feb 2021 Spread0.070.090.070.09+0.02+9.09%16:14
CL.G21:H21Feb 2021/Mar 2021 Spread0.050.070.050.07+0.01+5.00%14:32
CL.H21:J21Mar 2021/Apr 2021 Spread0.060.060.060.06-0.02-50.00%14:30
CL.H21:M21Mar 2021/Jun 2021 Spread0.070.090.070.08-0.01-2.13%11:51
CL.J21:K21Apr 2021/May 2021 Spread0.030.030.030.03-0.03-100.00%14:30
CL.M21:BZ.M21Jun 2021/BZ Spread-6.63-6.63-6.68-6.68-0.060.00%14:28
CL.M21:Z21Jun 2021/Dec 2021 Spread0.010.08-0.070.060.000.00%15:37
CL.Z21:BZ.Z21Dec 2021/BZ Spread-6.62-6.56-6.67-6.67-0.050.00%14:47
CL.Z21:F22Dec 2021/Jan 2022 Spread0.030.030.030.03-0.02-200.00%14:51
CL.Z21:G22Dec 2021/Feb 2022 Spread0.110.110.110.11-0.01-9.09%08:38
CL.Z21:M22Dec 2021/Jun 2022 Spread-0.17-0.05-0.18-0.06+0.01+1.45%14:46
CL.Z21:Z22Dec 2021/Dec 2022 Spread-0.42-0.36-0.56-0.37+0.01+1.02%16:33
CL.Z21:Z23Dec 2021/Dec 2023 Spread-1.05-1.05-1.05-1.05-0.200.00%02:10
CL.Z21:Z25Dec 2021/Dec 2025 Spread-1.42-1.42-1.42-1.42+0.010.00%10:46
CL.M22:N22Jun 2022/Jul 2022 Spread0.030.030.030.03-0.02-22.22%12:19
CL.M22:Z22Jun 2022/Dec 2022 Spread-0.36-0.33-0.36-0.33-0.02-7.41%11:52
CL.Q22:U22Aug 2022/Sep 2022 Spread-0.03-0.03-0.03-0.03+0.010.00%11:52
CL.Z22:M23Dec 2022/Jun 2023 Spread-0.24-0.22-0.24-0.22-0.02-7.14%12:24
CL.Z22:Z23Dec 2022/Dec 2023 Spread-0.71-0.69-0.75-0.71-0.03-21.43%16:33
CL.M23:Z23Jun 2023/Dec 2023 Spread-0.47-0.47-0.47-0.47+0.010.00%12:12
CL.Z23:Z24Dec 2023/Dec 2024 Spread-0.53-0.53-0.56-0.56-0.070.00%16:33
CL.Z24:Z25Dec 2024/Dec 2025 Spread-0.25-0.25-0.25-0.25-0.04-400.00%12:35
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.