Wednesday Apr 24, 12:58PM EDT

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.K19May 201964.0065.9264.0065.70+1.70+2.99%14:29
CL.M19Jun 201966.1766.4365.6665.83-0.47-0.82%12:42
CL.N19Jul 201966.1366.3765.7065.84-0.40-0.69%12:42
CL.Q19Aug 201965.9566.1865.5965.72-0.34-0.58%12:41
CL.U19Sep 201965.6965.9265.3965.48-0.31-0.53%12:34
CL.V19Oct 201965.3165.5965.1165.20-0.27-0.46%12:33
CL.X19Nov 201964.9965.2264.7864.90-0.20-0.34%12:40
CL.Z19Dec 201964.6764.8164.3864.52-0.16-0.27%12:41
CL.F20Jan 202064.0964.3364.0464.04-0.19-0.32%12:31
CL.G20Feb 202063.7563.7663.6563.65-0.13-0.22%11:05
CL.H20Mar 202063.2463.4263.1463.23-0.08-0.14%12:21
CL.J20Apr 202062.8562.9062.7762.90+0.04+0.07%10:39
CL.K20May 202062.4262.5562.4262.45+0.02+0.03%09:40
CL.M20Jun 202062.0462.1961.8961.95-0.10-0.17%12:36
CL.Q20Aug 202061.0461.0461.0461.04+0.20+0.33%10:04
CL.U20Sep 202060.8860.8960.8860.89+0.41+0.67%14:34
CL.V20Oct 202060.3760.3960.3460.37+0.22+0.36%10:37
CL.X20Nov 202060.0760.1060.0360.08+0.21+0.35%10:03
CL.Z20Dec 202059.9360.0859.7059.87-0.07-0.12%12:40
CL.F21Jan 202159.9359.9359.5559.55-0.04-0.07%10:29
CL.M21Jun 202158.1558.3057.9758.10-0.12-0.22%12:30
CL.Z21Dec 202156.9957.1456.7056.89-0.11-0.20%12:33
CL.Z22Dec 202255.0055.0055.0055.00-0.27-0.50%09:48
CL.Z23Dec 202354.6054.6054.6054.60+0.12+0.22%14:28
CL.K19:M19May 2019/Jun 2019 Spread-0.050.07-0.090.07+0.140.00%14:29
CL.K19:N19May 2019/Jul 2019 Spread-0.110.04-0.130.04+0.160.00%12:55
CL.K19:Q19May 2019/Aug 2019 Spread0.010.010.010.01+0.120.00%00:50
CL.K19:U19May 2019/Sep 2019 Spread0.260.260.260.26+0.270.00%11:25
CL.K19:Z19May 2019/Dec 2019 Spread1.201.201.201.20+0.480.00%10:51
CL.M19:BZ.M19Jun 2019/BZ Spread-8.27-8.16-8.72-8.62-0.410.00%12:41
CL.M19:BZ.N19Jun 2019/BZ Spread-7.57-7.53-7.97-7.92-0.330.00%12:38
CL.M19:BZ.Z19Jun 2019/BZ Spread-5.31-5.28-5.49-5.40+0.020.00%08:59
CL.M19:F20Jun 2019/Jan 2020 Spread1.792.111.661.73-0.340.00%12:35
CL.M19:G20Jun 2019/Feb 2020 Spread2.242.522.122.17-0.35-15.62%11:45
CL.M19:H20Jun 2019/Mar 2020 Spread3.013.012.562.56-0.430.00%11:39
CL.M19:J20Jun 2019/Apr 2020 Spread3.433.473.433.47+0.03+0.87%08:22
CL.M19:M20Jun 2019/Jun 2020 Spread3.874.313.743.82-0.430.00%12:41
CL.M19:M21Jun 2019/Jun 2021 Spread7.758.197.687.77-0.31-22.14%11:28
CL.M19:N19Jun 2019/Jul 2019 Spread0.050.08-0.05-0.02-0.080.00%12:41
CL.M19:Q19Jun 2019/Aug 2019 Spread0.200.260.060.10-0.140.00%12:40
CL.M19:U19Jun 2019/Sep 2019 Spread0.400.530.260.31-0.200.00%12:39
CL.M19:V19Jun 2019/Oct 2019 Spread0.690.850.540.59-0.240.00%12:36
CL.M19:X19Jun 2019/Nov 2019 Spread1.011.220.870.92-0.280.00%12:41
CL.M19:Z19Jun 2019/Dec 2019 Spread1.441.661.251.31-0.310.00%12:39
CL.M19:Z20Jun 2019/Dec 2020 Spread6.016.445.835.95-0.41-151.85%12:39
CL.M19:Z21Jun 2019/Dec 2021 Spread8.859.438.859.00-0.30-15.23%11:40
CL.N19:BZ.N19Jul 2019/BZ Spread-7.57-7.57-7.96-7.90-0.250.00%12:38
CL.N19:F20Jul 2019/Jan 2020 Spread1.772.041.711.71-0.300.00%12:07
CL.N19:G20Jul 2019/Feb 2020 Spread2.242.472.202.25-0.210.00%10:49
CL.N19:H20Jul 2019/Mar 2020 Spread2.612.872.612.64-0.29-11.11%11:55
CL.N19:J20Jul 2019/Apr 2020 Spread3.393.393.113.11-0.27-7.96%11:24
CL.N19:M20Jul 2019/Jun 2020 Spread3.844.233.803.81-0.380.00%12:33
CL.N19:M21Jul 2019/Jun 2021 Spread7.677.737.507.73+1.20+15.65%13:01
CL.N19:N20Jul 2019/Jul 2020 Spread4.364.364.364.36+0.91+20.87%11:18
CL.N19:Q19Jul 2019/Aug 2019 Spread0.140.200.090.11-0.070.00%12:39
CL.N19:U19Jul 2019/Sep 2019 Spread0.360.460.300.33-0.120.00%12:34
CL.N19:V19Jul 2019/Oct 2019 Spread0.650.790.580.61-0.160.00%12:35
CL.N19:X19Jul 2019/Nov 2019 Spread0.991.160.900.94-0.200.00%12:41
CL.N19:Z19Jul 2019/Dec 2019 Spread1.391.591.281.32-0.240.00%12:40
CL.N19:Z20Jul 2019/Dec 2020 Spread5.946.385.915.91-0.39-1950.00%12:15
CL.N19:Z21Jul 2019/Dec 2021 Spread8.979.428.979.02-0.22-2.45%11:28
CL.Q19:BZ.Q19Aug 2019/BZ Spread-7.22-7.17-7.48-7.44-0.170.00%12:39
CL.Q19:F20Aug 2019/Jan 2020 Spread1.621.861.591.59-0.240.00%12:31
CL.Q19:G20Aug 2019/Feb 2020 Spread2.052.252.052.06-0.220.00%10:57
CL.Q19:H20Aug 2019/Mar 2020 Spread2.762.772.482.48-0.27-9.78%12:20
CL.Q19:K20Aug 2019/May 2020 Spread3.503.623.343.34-0.29-8.29%12:40
CL.Q19:M20Aug 2019/Jun 2020 Spread3.934.023.703.70-0.31-110.71%12:34
CL.Q19:M21Aug 2019/Jun 2021 Spread7.557.587.557.58+1.06+14.04%16:12
CL.Q19:U19Aug 2019/Sep 2019 Spread0.220.270.200.21-0.060.00%12:34
CL.Q19:V19Aug 2019/Oct 2019 Spread0.510.600.470.48-0.110.00%12:31
CL.Q19:X19Aug 2019/Nov 2019 Spread0.830.980.800.80-0.160.00%12:31
CL.Q19:Z19Aug 2019/Dec 2019 Spread1.241.401.181.20-0.180.00%12:34
CL.Q19:Z20Aug 2019/Dec 2020 Spread5.866.165.865.91-0.21-3.58%11:57
CL.Q19:Z21Aug 2019/Dec 2021 Spread9.089.158.928.92-0.14-1.54%11:27
CL.U19:BZ.U19Sep 2019/BZ Spread-7.05-6.99-7.11-7.11-0.100.00%11:23
CL.U19:F20Sep 2019/Jan 2020 Spread1.421.591.391.41-0.150.00%12:37
CL.U19:G20Sep 2019/Feb 2020 Spread1.852.041.831.83-0.180.00%12:21
CL.U19:H20Sep 2019/Mar 2020 Spread2.302.512.262.27-0.21-525.00%12:31
CL.U19:M20Sep 2019/Jun 2020 Spread3.513.773.493.49-0.25-55.56%12:34
CL.U19:V19Sep 2019/Oct 2019 Spread0.280.330.260.28-0.040.00%12:37
CL.U19:X19Sep 2019/Nov 2019 Spread0.620.710.590.60-0.090.00%12:31
CL.U19:Z19Sep 2019/Dec 2019 Spread1.021.130.970.99-0.120.00%12:34
CL.U19:Z20Sep 2019/Dec 2020 Spread5.775.775.775.77-0.08-38.10%10:34
CL.U19:Z21Sep 2019/Dec 2021 Spread8.648.648.648.64+1.13+13.08%09:58
CL.V19:BZ.V19Oct 2019/BZ Spread-6.89-6.89-6.93-6.92-0.080.00%11:23
CL.V19:F20Oct 2019/Jan 2020 Spread1.161.251.111.12-0.12-600.00%12:33
CL.V19:G20Oct 2019/Feb 2020 Spread1.571.721.561.56-0.13-144.44%12:20
CL.V19:H20Oct 2019/Mar 2020 Spread2.022.181.991.99-0.17-94.44%12:27
CL.V19:J20Oct 2019/Apr 2020 Spread2.562.562.452.45-0.16-6.25%10:57
CL.V19:K20Oct 2019/May 2020 Spread2.892.892.892.89-0.15-41.67%10:40
CL.V19:M20Oct 2019/Jun 2020 Spread3.413.413.203.22-0.20-30.77%12:33
CL.V19:X19Oct 2019/Nov 2019 Spread0.330.370.330.33-0.040.00%12:34
CL.V19:Z19Oct 2019/Dec 2019 Spread0.730.810.700.71-0.080.00%12:35
CL.V19:Z20Oct 2019/Dec 2020 Spread5.505.505.505.50+0.85+60.71%10:28
CL.X19:BZ.X19Nov 2019/BZ Spread-6.86-6.64-6.86-6.66+0.200.00%16:43
CL.X19:F20Nov 2019/Jan 2020 Spread0.800.880.790.79-0.08-114.29%12:32
CL.X19:G20Nov 2019/Feb 2020 Spread1.251.351.241.24-0.08-50.00%11:39
CL.X19:H20Nov 2019/Mar 2020 Spread1.691.801.671.67-0.12-46.15%12:19
CL.X19:J20Nov 2019/Apr 2020 Spread2.132.202.122.12-0.12-44.44%11:39
CL.X19:K20Nov 2019/May 2020 Spread2.562.562.562.56-0.11-25.00%11:20
CL.X19:M20Nov 2019/Jun 2020 Spread3.083.082.882.89-0.16-23.53%12:24
CL.X19:Z19Nov 2019/Dec 2019 Spread0.400.420.370.38-0.04-400.00%12:41
CL.X19:Z20Nov 2019/Dec 2020 Spread5.165.165.165.16+0.25+64.10%13:49
CL.X19:Z21Nov 2019/Dec 2021 Spread8.08.08.08.0-0.1-1.25%12:19
CL.Z19:BZ.Z19Dec 2019/BZ Spread-6.69-6.68-6.89-6.86-0.060.00%12:39
CL.Z19:F20Dec 2019/Jan 2020 Spread0.440.460.420.42-0.03-50.00%12:34
CL.Z19:G20Dec 2019/Feb 2020 Spread0.890.930.850.86-0.04-25.00%12:41
CL.Z19:H20Dec 2019/Mar 2020 Spread1.351.391.281.30-0.07-25.00%12:37
CL.Z19:J20Dec 2019/Apr 2020 Spread1.751.831.721.72-0.10-25.64%12:27
CL.Z19:K20Dec 2019/May 2020 Spread2.202.242.142.18-0.07-18.92%11:25
CL.Z19:M20Dec 2019/Jun 2020 Spread2.602.672.492.51-0.12-16.67%12:41
CL.Z19:M21Dec 2019/Jun 2021 Spread6.576.576.576.57+0.11+4.53%09:42
CL.Z19:Z20Dec 2019/Dec 2020 Spread4.724.824.574.64-0.10-6.10%12:40
CL.Z19:Z21Dec 2019/Dec 2021 Spread7.527.857.517.58-0.10-3.25%12:31
CL.F20:BZ.F20Jan 2020/BZ Spread-6.75-6.66-6.89-6.89-0.560.00%11:58
CL.F20:G20Jan 2020/Feb 2020 Spread0.460.470.440.44-0.01-11.11%12:34
CL.F20:H20Jan 2020/Mar 2020 Spread0.890.930.890.89-0.03-14.29%11:55
CL.F20:J20Jan 2020/Apr 2020 Spread1.381.381.321.32-0.05-14.29%11:58
CL.F20:K20Jan 2020/May 2020 Spread1.761.771.701.70-0.10-20.41%12:29
CL.F20:M20Jan 2020/Jun 2020 Spread2.192.192.132.13-0.05-2.28%11:40
CL.F20:Z20Jan 2020/Dec 2020 Spread4.244.244.184.18-0.11-2.59%12:31
CL.G20:BZ.G20Feb 2020/BZ Spread-6.99-6.99-6.99-6.99-0.030.00%11:01
CL.G20:H20Feb 2020/Mar 2020 Spread0.460.460.440.44-0.03-27.27%12:41
CL.G20:J20Feb 2020/Apr 2020 Spread0.910.910.890.89-0.03-12.50%10:39
CL.G20:K20Feb 2020/May 2020 Spread1.281.341.281.30-0.05-12.82%10:47
CL.G20:M20Feb 2020/Jun 2020 Spread1.681.721.671.69-0.040.00%11:25
CL.H20:BZ.H20Mar 2020/BZ Spread-7.03-6.99-7.05-7.00+0.030.00%12:27
CL.H20:J20Mar 2020/Apr 2020 Spread0.440.450.430.43-0.02-14.29%11:04
CL.H20:K20Mar 2020/May 2020 Spread0.860.880.850.85-0.03-10.71%10:39
CL.H20:M20Mar 2020/Jun 2020 Spread1.221.281.211.22-0.04-9.09%12:39
CL.H20:N20Mar 2020/Jul 2020 Spread1.691.691.651.65-0.050.00%11:05
CL.H20:U20Mar 2020/Sep 2020 Spread2.452.472.442.44-0.02-8.70%10:34
CL.H20:Z20Mar 2020/Dec 2020 Spread3.363.363.363.36-0.01-4.55%10:12
CL.H20:Z21Mar 2020/Dec 2021 Spread6.216.216.216.21+0.18+2.90%10:56
CL.J20:BZ.J20Apr 2020/BZ Spread-7.07-7.07-7.07-7.07+0.020.00%09:26
CL.J20:K20Apr 2020/May 2020 Spread0.420.420.410.42-0.01-6.67%09:25
CL.J20:M20Apr 2020/Jun 2020 Spread0.800.820.800.80-0.01-3.33%11:58
CL.J20:N20Apr 2020/Jul 2020 Spread1.251.251.221.22-0.03-2.40%10:56
CL.K20:M20May 2020/Jun 2020 Spread0.380.400.380.380.000.00%12:37
CL.K20:N20May 2020/Jul 2020 Spread0.820.830.810.820.000.00%10:32
CL.K20:Q20May 2020/Aug 2020 Spread1.201.221.201.20-0.01-0.83%10:44
CL.M20:BZ.M20Jun 2020/BZ Spread-7.03-7.03-7.21-7.12+0.050.00%12:41
CL.M20:M21Jun 2020/Jun 2021 Spread3.883.913.883.88+0.05+2.72%12:24
CL.M20:N20Jun 2020/Jul 2020 Spread0.420.430.420.42-0.02-10.53%11:09
CL.M20:Q20Jun 2020/Aug 2020 Spread0.820.820.810.82-0.01-2.78%12:37
CL.M20:U20Jun 2020/Sep 2020 Spread1.191.211.171.18-0.02-4.00%12:21
CL.M20:V20Jun 2020/Oct 2020 Spread1.531.531.451.47+0.100.00%13:48
CL.M20:X20Jun 2020/Nov 2020 Spread1.841.841.841.840.000.00%11:19
CL.M20:Z20Jun 2020/Dec 2020 Spread2.132.162.072.110.000.00%12:36
CL.M20:Z21Jun 2020/Dec 2021 Spread5.125.185.095.09+0.04+1.55%12:33
CL.N20:Q20Jul 2020/Aug 2020 Spread0.400.400.400.40+0.01+5.88%11:29
CL.N20:U20Jul 2020/Sep 2020 Spread0.760.780.760.760.000.00%11:04
CL.N20:V20Jul 2020/Oct 2020 Spread1.131.131.081.08+0.090.00%12:57
CL.Q20:U20Aug 2020/Sep 2020 Spread0.360.370.360.370.000.00%11:40
CL.Q20:V20Aug 2020/Oct 2020 Spread0.710.710.710.71-0.01-10.00%06:16
CL.Q20:X20Aug 2020/Nov 2020 Spread1.041.040.980.98+0.08+7.69%13:16
CL.U20:V20Sep 2020/Oct 2020 Spread0.340.350.340.350.000.00%12:06
CL.U20:X20Sep 2020/Nov 2020 Spread0.650.660.650.65+0.01+1.54%11:08
CL.U20:Z20Sep 2020/Dec 2020 Spread0.910.950.910.94+0.03+7.89%11:36
CL.V20:X20Oct 2020/Nov 2020 Spread0.300.310.300.30+0.01+8.33%11:08
CL.V20:Z20Oct 2020/Dec 2020 Spread0.600.600.590.59+0.030.00%12:17
CL.X20:Z20Nov 2020/Dec 2020 Spread0.280.290.270.28+0.01+11.11%12:38
CL.Z20:BZ.Z20Dec 2020/BZ Spread-7.13-7.13-7.27-7.19+0.060.00%12:41
CL.Z20:F21Dec 2020/Jan 2021 Spread0.350.360.350.36+0.01+5.00%12:38
CL.Z20:G21Dec 2020/Feb 2021 Spread0.680.680.660.66+0.04+23.53%15:18
CL.Z20:H21Dec 2020/Mar 2021 Spread0.940.990.940.99+0.03+5.56%14:28
CL.Z20:M21Dec 2020/Jun 2021 Spread1.721.791.721.76+0.04+4.00%12:30
CL.Z20:Z21Dec 2020/Dec 2021 Spread2.973.072.913.00+0.06+3.53%12:40
CL.F21:G21Jan 2021/Feb 2021 Spread0.320.330.320.330.000.00%14:28
CL.G21:H21Feb 2021/Mar 2021 Spread0.290.310.290.31+0.02+13.33%14:28
CL.H21:J21Mar 2021/Apr 2021 Spread0.260.280.260.28+0.02+50.00%14:28
CL.H21:M21Mar 2021/Jun 2021 Spread0.710.750.710.75+0.06+8.45%16:15
CL.J21:K21Apr 2021/May 2021 Spread0.250.250.250.25+0.03+12.00%14:28
CL.K21:M21May 2021/Jun 2021 Spread0.220.220.220.22+0.01+7.69%16:15
CL.M21:Z21Jun 2021/Dec 2021 Spread1.221.281.191.24+0.02+2.86%12:30
CL.Z21:BZ.Z21Dec 2021/BZ Spread-7.24-7.20-7.24-7.23+0.030.00%12:19
CL.Z21:M22Dec 2021/Jun 2022 Spread1.051.101.051.10+0.03+4.69%14:47
CL.Z21:Z22Dec 2021/Dec 2022 Spread1.751.821.721.79+0.06+5.71%12:12
CL.M22:Z22Jun 2022/Dec 2022 Spread0.660.660.660.66+0.02+6.25%10:14
CL.Z22:Z23Dec 2022/Dec 2023 Spread0.650.680.610.660.000.00%12:12
CL.Z23:Z24Dec 2023/Dec 2024 Spread0.170.190.100.13-0.03-15.00%12:32
CL.Z24:Z25Dec 2024/Dec 2025 Spread-0.04-0.04-0.04-0.04-0.02-200.00%12:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.