| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL (CL) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| CL.F20 | Jan 2020 | 58.32 | 59.85 | 57.70 | 59.20 | +0.82 | +1.39% | 16:59 |
| CL.G20 | Feb 2020 | 58.26 | 59.74 | 57.62 | 59.10 | +0.80 | +1.36% | 16:59 |
| CL.H20 | Mar 2020 | 57.99 | 59.42 | 57.36 | 58.78 | +0.74 | +1.26% | 16:58 |
| CL.J20 | Apr 2020 | 57.69 | 58.96 | 57.04 | 58.37 | +0.66 | +1.13% | 16:45 |
| CL.K20 | May 2020 | 57.07 | 58.45 | 56.60 | 57.92 | +0.62 | +1.07% | 16:17 |
| CL.M20 | Jun 2020 | 56.69 | 57.96 | 56.13 | 57.43 | +0.64 | +1.12% | 16:59 |
| CL.N20 | Jul 2020 | 56.20 | 57.46 | 55.76 | 56.93 | +0.34 | +0.60% | 16:01 |
| CL.Q20 | Aug 2020 | 55.70 | 56.76 | 55.36 | 56.44 | +0.38 | +0.68% | 15:46 |
| CL.U20 | Sep 2020 | 55.30 | 56.50 | 54.96 | 55.98 | +0.17 | +0.30% | 15:25 |
| CL.V20 | Oct 2020 | 54.95 | 56.02 | 54.64 | 55.58 | +0.20 | +0.36% | 15:21 |
| CL.X20 | Nov 2020 | 54.81 | 55.47 | 54.37 | 55.23 | +0.36 | +0.65% | 14:35 |
| CL.Z20 | Dec 2020 | 54.43 | 55.46 | 54.09 | 54.92 | +0.35 | +0.64% | 16:59 |
| CL.F21 | Jan 2021 | 54.06 | 55.00 | 54.06 | 54.60 | +0.09 | +0.17% | 11:56 |
| CL.G21 | Feb 2021 | 54.17 | 54.25 | 53.99 | 54.04 | +0.08 | +0.15% | 09:29 |
| CL.H21 | Mar 2021 | 53.76 | 53.98 | 53.75 | 54.05 | +0.12 | +0.22% | 14:28 |
| CL.M21 | Jun 2021 | 53.07 | 53.93 | 52.90 | 53.40 | +0.02 | +0.04% | 16:26 |
| CL.Z21 | Dec 2021 | 52.15 | 52.92 | 52.00 | 52.36 | -0.04 | -0.08% | 16:58 |
| CL.M22 | Jun 2022 | 52.19 | 52.19 | 51.38 | 51.59 | -0.30 | -0.58% | 12:40 |
| CL.Z22 | Dec 2022 | 51.28 | 51.82 | 50.91 | 51.20 | -0.29 | -0.57% | 15:54 |
| CL.Z23 | Dec 2023 | 50.88 | 50.89 | 50.74 | 50.94 | -0.12 | -0.24% | 15:24 |
| CL.Z24 | Dec 2024 | 51.40 | 51.40 | 51.40 | 51.51 | +0.35 | +0.65% | 12:04 |
| CL.F20:Q20 | Jan 2020/Aug 2020 Spread | 2.57 | 2.93 | 2.43 | 2.84 | +0.25 | +8.80% | 15:46 |
| CL.F20:X20 | Jan 2020/Nov 2020 Spread | 3.59 | 4.14 | 3.41 | 4.02 | +0.47 | +11.69% | 14:49 |
| CL.F20:BZ.G20 | Jan 2020/BZ Spread | -4.93 | -4.87 | -5.23 | -5.22 | -0.28 | 0.00% | 16:34 |
| CL.F20:F21 | Jan 2020/Jan 2021 Spread | 4.09 | 4.18 | 4.07 | 4.13 | +0.51 | +12.20% | 14:30 |
| CL.F20:G20 | Jan 2020/Feb 2020 Spread | 0.08 | 0.12 | 0.06 | 0.12 | +0.03 | +27.27% | 16:59 |
| CL.F20:H20 | Jan 2020/Mar 2020 Spread | 0.36 | 0.46 | 0.32 | 0.46 | +0.10 | +21.74% | 16:59 |
| CL.F20:Z20 | Jan 2020/Dec 2020 Spread | 3.99 | 4.46 | 3.62 | 4.42 | +0.49 | +11.04% | 16:14 |
| CL.F20:H21 | Jan 2020/Mar 2021 Spread | 5.25 | 5.25 | 5.17 | 5.17 | +0.54 | +10.44% | 14:16 |
| CL.F20:J20 | Jan 2020/Apr 2020 Spread | 0.76 | 0.90 | 0.69 | 0.89 | +0.14 | +15.73% | 16:59 |
| CL.F20:K20 | Jan 2020/May 2020 Spread | 1.19 | 1.37 | 1.09 | 1.37 | +0.18 | +13.64% | 16:22 |
| CL.F20:U20 | Jan 2020/Sep 2020 Spread | 2.95 | 3.40 | 2.78 | 3.27 | +0.29 | +8.87% | 15:19 |
| CL.F20:N20 | Jan 2020/Jul 2020 Spread | 2.09 | 2.43 | 1.97 | 2.34 | +0.27 | +11.54% | 15:41 |
| CL.F20:M22 | Jan 2020/Jun 2022 Spread | 6.18 | 6.35 | 6.17 | 6.74 | +1.39 | +18.24% | 12:00 |
| CL.F20:M21 | Jan 2020/Jun 2021 Spread | 5.44 | 5.92 | 5.43 | 5.92 | +0.78 | +13.18% | 15:27 |
| CL.F20:Z22 | Jan 2020/Dec 2022 Spread | 6.65 | 7.97 | 6.60 | 7.96 | +0.65 | +8.17% | 13:41 |
| CL.F20:Z21 | Jan 2020/Dec 2021 Spread | 6.08 | 7.02 | 5.69 | 7.02 | +0.87 | +12.39% | 16:49 |
| CL.F20:M20 | Jan 2020/Jun 2020 Spread | 1.65 | 1.89 | 1.52 | 1.87 | +0.23 | +12.30% | 16:59 |
| CL.F20:V20 | Jan 2020/Oct 2020 Spread | 3.34 | 3.80 | 3.17 | 3.63 | +0.34 | +9.21% | 14:37 |
| CL.G20:V20 | Feb 2020/Oct 2020 Spread | 3.23 | 3.70 | 3.06 | 3.55 | +0.37 | +10.42% | 14:51 |
| CL.G20:Z22 | Feb 2020/Dec 2022 Spread | 6.55 | 7.85 | 6.54 | 7.85 | +0.55 | +7.02% | 12:01 |
| CL.G20:Z21 | Feb 2020/Dec 2021 Spread | 5.73 | 6.80 | 5.67 | 6.75 | +0.94 | +13.93% | 14:28 |
| CL.G20:M22 | Feb 2020/Jun 2022 Spread | 6.08 | 6.19 | 6.08 | 6.65 | +1.30 | +21.38% | 11:03 |
| CL.G20:M21 | Feb 2020/Jun 2021 Spread | 4.89 | 5.80 | 4.89 | 5.79 | +0.74 | +12.78% | 15:24 |
| CL.G20:M20 | Feb 2020/Jun 2020 Spread | 1.56 | 1.79 | 1.45 | 1.74 | +0.18 | +10.29% | 16:39 |
| CL.G20:K20 | Feb 2020/May 2020 Spread | 1.11 | 1.26 | 1.03 | 1.24 | +0.12 | +9.68% | 16:59 |
| CL.G20:J20 | Feb 2020/Apr 2020 Spread | 0.67 | 0.79 | 0.63 | 0.79 | +0.12 | +15.19% | 16:59 |
| CL.G20:BZ.G20 | Feb 2020/BZ Spread | -5.05 | -4.96 | -5.33 | -5.33 | -0.28 | 0.00% | 16:59 |
| CL.G20:BZ.H20 | Feb 2020/BZ Spread | -4.09 | -4.07 | -4.33 | -4.32 | -0.20 | 0.00% | 16:18 |
| CL.G20:N20 | Feb 2020/Jul 2020 Spread | 2.04 | 2.32 | 1.91 | 2.26 | +0.22 | +9.73% | 16:39 |
| CL.G20:F21 | Feb 2020/Jan 2021 Spread | 4.50 | 4.50 | 4.50 | 4.50 | +0.46 | +10.22% | 09:51 |
| CL.G20:H20 | Feb 2020/Mar 2020 Spread | 0.27 | 0.35 | 0.26 | 0.34 | +0.06 | +17.14% | 16:59 |
| CL.G20:Q20 | Feb 2020/Aug 2020 Spread | 2.47 | 2.83 | 2.34 | 2.73 | +0.29 | +10.62% | 15:46 |
| CL.G20:U20 | Feb 2020/Sep 2020 Spread | 2.94 | 3.29 | 2.72 | 3.13 | +0.22 | +6.98% | 14:43 |
| CL.G20:X20 | Feb 2020/Nov 2020 Spread | 3.59 | 4.03 | 3.32 | 3.91 | +0.38 | +9.74% | 14:49 |
| CL.G20:Z20 | Feb 2020/Dec 2020 Spread | 3.68 | 4.34 | 3.55 | 4.30 | +0.45 | +10.44% | 16:14 |
| CL.H20:J20 | Mar 2020/Apr 2020 Spread | 0.39 | 0.44 | 0.37 | 0.43 | +0.03 | +6.82% | 16:59 |
| CL.H20:Z21 | Mar 2020/Dec 2021 Spread | 5.68 | 6.50 | 5.55 | 6.48 | +0.73 | +11.27% | 15:19 |
| CL.H20:Z20 | Mar 2020/Dec 2020 Spread | 3.51 | 4.02 | 3.29 | 3.97 | +0.40 | +10.08% | 16:16 |
| CL.H20:BZ.H20 | Mar 2020/BZ Spread | -4.38 | -4.34 | -4.66 | -4.66 | -0.25 | 0.00% | 16:45 |
| CL.H20:H21 | Mar 2020/Mar 2021 Spread | 4.65 | 4.72 | 4.65 | 4.72 | +0.17 | +3.60% | 09:56 |
| CL.H20:K20 | Mar 2020/May 2020 Spread | 0.82 | 0.93 | 0.78 | 0.90 | +0.06 | +6.67% | 16:59 |
| CL.H20:M20 | Mar 2020/Jun 2020 Spread | 1.29 | 1.46 | 1.20 | 1.40 | +0.11 | +7.86% | 16:59 |
| CL.H20:M21 | Mar 2020/Jun 2021 Spread | 4.89 | 5.47 | 4.89 | 5.47 | +0.26 | +4.76% | 11:40 |
| CL.H20:N20 | Mar 2020/Jul 2020 Spread | 1.73 | 1.99 | 1.65 | 1.90 | +0.15 | +7.81% | 15:51 |
| CL.H20:Q20 | Mar 2020/Aug 2020 Spread | 2.18 | 2.51 | 2.08 | 2.34 | +0.23 | +9.58% | 14:29 |
| CL.H20:U20 | Mar 2020/Sep 2020 Spread | 2.66 | 2.97 | 2.46 | 2.84 | +0.21 | +7.34% | 16:04 |
| CL.H20:V20 | Mar 2020/Oct 2020 Spread | 2.97 | 3.37 | 2.79 | 3.21 | +0.31 | +9.60% | 14:37 |
| CL.H20:X20 | Mar 2020/Nov 2020 Spread | 3.25 | 3.71 | 3.07 | 3.57 | +0.33 | +9.24% | 14:42 |
| CL.J20:Z21 | Apr 2020/Dec 2021 Spread | 5.99 | 5.99 | 5.99 | 5.99 | +0.65 | +10.85% | 13:11 |
| CL.J20:Z20 | Apr 2020/Dec 2020 Spread | 3.14 | 3.58 | 2.92 | 3.52 | +0.33 | +9.40% | 15:34 |
| CL.J20:X20 | Apr 2020/Nov 2020 Spread | 2.80 | 3.27 | 2.69 | 3.24 | +0.42 | +13.17% | 12:46 |
| CL.J20:V20 | Apr 2020/Oct 2020 Spread | 2.57 | 2.93 | 2.41 | 2.82 | +0.27 | +9.44% | 15:21 |
| CL.J20:U20 | Apr 2020/Sep 2020 Spread | 2.21 | 2.53 | 2.09 | 2.37 | +0.13 | +5.39% | 14:31 |
| CL.J20:BZ.J20 | Apr 2020/BZ Spread | -4.06 | -4.06 | -4.29 | -4.29 | -0.18 | 0.00% | 15:38 |
| CL.J20:F21 | Apr 2020/Jan 2021 Spread | 3.60 | 3.88 | 3.60 | 3.88 | +0.50 | +12.89% | 11:55 |
| CL.J20:K20 | Apr 2020/May 2020 Spread | 0.44 | 0.49 | 0.41 | 0.46 | +0.02 | +4.35% | 16:59 |
| CL.J20:M20 | Apr 2020/Jun 2020 Spread | 0.90 | 1.02 | 0.84 | 0.95 | +0.06 | +6.19% | 15:51 |
| CL.J20:M21 | Apr 2020/Jun 2021 Spread | 4.97 | 4.97 | 4.97 | 4.97 | +0.53 | +10.66% | 09:51 |
| CL.J20:N20 | Apr 2020/Jul 2020 Spread | 1.37 | 1.55 | 1.28 | 1.48 | +0.12 | +8.11% | 15:40 |
| CL.J20:Q20 | Apr 2020/Aug 2020 Spread | 1.81 | 2.07 | 1.71 | 1.96 | +0.14 | +7.14% | 15:25 |
| CL.K20:Z22 | May 2020/Dec 2022 Spread | 6.61 | 6.61 | 6.61 | 6.61 | +0.76 | +11.50% | 12:02 |
| CL.K20:Z20 | May 2020/Dec 2020 Spread | 2.71 | 3.09 | 2.51 | 3.04 | +0.31 | +10.20% | 15:23 |
| CL.K20:X20 | May 2020/Nov 2020 Spread | 2.41 | 2.78 | 2.28 | 2.71 | +0.32 | +11.81% | 14:45 |
| CL.K20:V20 | May 2020/Oct 2020 Spread | 2.13 | 2.44 | 2.00 | 2.35 | +0.25 | +10.59% | 14:43 |
| CL.K20:U20 | May 2020/Sep 2020 Spread | 1.78 | 2.04 | 1.68 | 1.96 | +0.16 | +8.12% | 15:23 |
| CL.K20:Q20 | May 2020/Aug 2020 Spread | 1.37 | 1.58 | 1.29 | 1.52 | +0.12 | +7.89% | 16:14 |
| CL.K20:N20 | May 2020/Jul 2020 Spread | 0.92 | 1.06 | 0.87 | 1.02 | +0.09 | +8.82% | 16:28 |
| CL.K20:M21 | May 2020/Jun 2021 Spread | 4.25 | 4.25 | 4.15 | 4.02 | +0.27 | +6.51% | 11:19 |
| CL.K20:M20 | May 2020/Jun 2020 Spread | 0.46 | 0.53 | 0.43 | 0.50 | +0.05 | +10.00% | 16:27 |
| CL.M20:U20 | Jun 2020/Sep 2020 Spread | 1.36 | 1.51 | 1.24 | 1.48 | +0.13 | +8.78% | 16:28 |
| CL.M20:V20 | Jun 2020/Oct 2020 Spread | 1.68 | 1.92 | 1.57 | 1.86 | +0.20 | +10.70% | 15:12 |
| CL.M20:X20 | Jun 2020/Nov 2020 Spread | 1.99 | 2.25 | 1.84 | 2.19 | +0.24 | +10.76% | 14:30 |
| CL.M20:Z20 | Jun 2020/Dec 2020 Spread | 2.30 | 2.58 | 2.08 | 2.57 | +0.27 | +10.47% | 16:59 |
| CL.M20:Z21 | Jun 2020/Dec 2021 Spread | 4.43 | 5.14 | 4.20 | 5.12 | +0.57 | +11.09% | 15:23 |
| CL.M20:Z22 | Jun 2020/Dec 2022 Spread | 5.06 | 6.17 | 5.05 | 6.17 | +0.98 | +15.88% | 13:41 |
| CL.M20:Q20 | Jun 2020/Aug 2020 Spread | 0.92 | 1.05 | 0.87 | 1.02 | +0.10 | +9.80% | 16:26 |
| CL.M20:N20 | Jun 2020/Jul 2020 Spread | 0.47 | 0.54 | 0.44 | 0.51 | +0.04 | +7.84% | 16:56 |
| CL.M20:M22 | Jun 2020/Jun 2022 Spread | 4.62 | 4.75 | 4.62 | 5.13 | +1.03 | +17.70% | 11:58 |
| CL.M20:M21 | Jun 2020/Jun 2021 Spread | 3.61 | 4.09 | 3.33 | 4.09 | +0.44 | +10.73% | 15:27 |
| CL.M20:BZ.Z20 | Jun 2020/BZ Spread | -2.24 | -2.24 | -2.24 | -2.27 | -0.01 | 0.00% | 14:28 |
| CL.M20:BZ.M20 | Jun 2020/BZ Spread | -4.07 | -4.07 | -4.27 | -4.27 | -0.21 | 0.00% | 16:14 |
| CL.N20:Q20 | Jul 2020/Aug 2020 Spread | 0.45 | 0.51 | 0.43 | 0.50 | +0.04 | +8.00% | 16:14 |
| CL.N20:Z20 | Jul 2020/Dec 2020 Spread | 1.79 | 2.04 | 1.65 | 2.03 | +0.21 | +10.34% | 16:01 |
| CL.N20:X20 | Jul 2020/Nov 2020 Spread | 1.52 | 1.72 | 1.39 | 1.72 | +0.17 | +9.88% | 15:23 |
| CL.N20:V20 | Jul 2020/Oct 2020 Spread | 1.21 | 1.37 | 1.13 | 1.37 | +0.17 | +12.41% | 16:14 |
| CL.N20:U20 | Jul 2020/Sep 2020 Spread | 0.86 | 0.98 | 0.80 | 0.96 | +0.08 | +8.33% | 16:14 |
| CL.N20:F21 | Jul 2020/Jan 2021 Spread | 1.91 | 2.32 | 1.91 | 2.32 | +0.26 | +11.21% | 11:51 |
| CL.Q20:G21 | Aug 2020/Feb 2021 Spread | 2.01 | 2.13 | 2.01 | 2.13 | +0.25 | +11.74% | 14:30 |
| CL.Q20:Z20 | Aug 2020/Dec 2020 Spread | 1.35 | 1.54 | 1.22 | 1.53 | +0.17 | +11.11% | 15:54 |
| CL.Q20:X20 | Aug 2020/Nov 2020 Spread | 1.05 | 1.23 | 0.98 | 1.23 | +0.14 | +11.38% | 16:39 |
| CL.Q20:V20 | Aug 2020/Oct 2020 Spread | 0.77 | 0.87 | 0.70 | 0.85 | +0.07 | +8.14% | 14:30 |
| CL.Q20:U20 | Aug 2020/Sep 2020 Spread | 0.42 | 0.46 | 0.38 | 0.46 | +0.04 | +8.70% | 16:14 |
| CL.Q20:F21 | Aug 2020/Jan 2021 Spread | 1.54 | 1.77 | 1.54 | 1.77 | +0.09 | +5.00% | 09:51 |
| CL.U20:Z22 | Sep 2020/Dec 2022 Spread | 4.58 | 4.58 | 4.58 | 4.58 | +0.49 | +10.70% | 12:02 |
| CL.U20:Z21 | Sep 2020/Dec 2021 Spread | 3.36 | 3.36 | 3.36 | 3.36 | +0.14 | +4.01% | 09:46 |
| CL.U20:Z20 | Sep 2020/Dec 2020 Spread | 0.95 | 1.08 | 0.83 | 1.07 | +0.13 | +11.93% | 15:55 |
| CL.U20:X20 | Sep 2020/Nov 2020 Spread | 0.64 | 0.77 | 0.60 | 0.76 | +0.09 | +11.84% | 15:19 |
| CL.U20:M21 | Sep 2020/Jun 2021 Spread | 2.43 | 2.53 | 2.43 | 2.53 | +0.27 | +10.80% | 09:51 |
| CL.U20:V20 | Sep 2020/Oct 2020 Spread | 0.36 | 0.41 | 0.33 | 0.41 | +0.04 | +9.76% | 16:14 |
| CL.U20:M22 | Sep 2020/Jun 2022 Spread | 3.50 | 3.50 | 3.50 | 3.81 | +0.78 | +22.29% | 11:50 |
| CL.U20:F21 | Sep 2020/Jan 2021 Spread | 1.16 | 1.40 | 1.11 | 1.40 | +0.16 | +11.43% | 14:37 |
| CL.V20:F21 | Oct 2020/Jan 2021 Spread | 0.83 | 0.99 | 0.78 | 0.99 | +0.13 | +13.13% | 14:37 |
| CL.V20:Z21 | Oct 2020/Dec 2021 Spread | 2.49 | 2.63 | 2.49 | 2.80 | +0.59 | +22.43% | 13:27 |
| CL.V20:Z22 | Oct 2020/Dec 2022 Spread | 3.48 | 3.48 | 3.48 | 3.48 | -0.26 | -7.47% | 09:04 |
| CL.V20:X20 | Oct 2020/Nov 2020 Spread | 0.30 | 0.35 | 0.28 | 0.35 | +0.05 | +14.29% | 14:35 |
| CL.V20:G21 | Oct 2020/Feb 2021 Spread | 1.16 | 1.18 | 1.16 | 1.18 | 0.00 | 0.00% | 09:46 |
| CL.V20:Z20 | Oct 2020/Dec 2020 Spread | 0.56 | 0.66 | 0.51 | 0.66 | +0.08 | +12.12% | 14:35 |
| CL.X20:G21 | Nov 2020/Feb 2021 Spread | 0.81 | 0.92 | 0.75 | 0.92 | +0.09 | +9.78% | 14:28 |
| CL.X20:H21 | Nov 2020/Mar 2021 Spread | 1.14 | 1.20 | 1.14 | 1.20 | +0.15 | +12.50% | 15:27 |
| CL.X20:Z20 | Nov 2020/Dec 2020 Spread | 0.26 | 0.32 | 0.24 | 0.32 | +0.05 | +15.62% | 16:59 |
| CL.X20:M21 | Nov 2020/Jun 2021 Spread | 1.16 | 1.17 | 1.16 | 1.61 | -0.06 | -3.39% | 10:29 |
| CL.X20:Z22 | Nov 2020/Dec 2022 Spread | 3.21 | 3.21 | 3.21 | 3.21 | -0.23 | -7.17% | 09:04 |
| CL.X20:F21 | Nov 2020/Jan 2021 Spread | 0.55 | 0.64 | 0.52 | 0.64 | +0.09 | +14.06% | 15:23 |
| CL.Z20:M22 | Dec 2020/Jun 2022 Spread | 3.23 | 3.23 | 3.23 | 3.23 | +0.29 | +8.98% | 12:40 |
| CL.Z20:Z21 | Dec 2020/Dec 2021 Spread | 2.28 | 2.61 | 2.04 | 2.59 | +0.36 | +13.90% | 16:58 |
| CL.Z20:M21 | Dec 2020/Jun 2021 Spread | 1.37 | 1.55 | 1.24 | 1.53 | +0.18 | +11.76% | 16:59 |
| CL.Z20:K21 | Dec 2020/May 2021 Spread | 1.22 | 1.22 | 1.19 | 1.18 | +0.07 | +5.88% | 11:50 |
| CL.Z20:G21 | Dec 2020/Feb 2021 Spread | 0.54 | 0.63 | 0.51 | 0.63 | +0.08 | +12.70% | 16:28 |
| CL.Z20:BZ.Z20 | Dec 2020/BZ Spread | -4.50 | -4.44 | -4.67 | -4.67 | -0.20 | 0.00% | 16:39 |
| CL.Z20:F21 | Dec 2020/Jan 2021 Spread | 0.28 | 0.33 | 0.27 | 0.33 | +0.04 | +12.12% | 16:27 |
| CL.Z20:Z22 | Dec 2020/Dec 2022 Spread | 2.97 | 3.74 | 2.94 | 3.74 | +0.53 | +14.17% | 14:31 |
| CL.Z20:H21 | Dec 2020/Mar 2021 Spread | 0.79 | 0.89 | 0.72 | 0.89 | +0.10 | +11.24% | 16:39 |
| CL.F21:G21 | Jan 2021/Feb 2021 Spread | 0.25 | 0.30 | 0.24 | 0.30 | +0.04 | +13.33% | 16:15 |
| CL.F21:J21 | Jan 2021/Apr 2021 Spread | 0.67 | 0.82 | 0.67 | 0.82 | +0.11 | +13.41% | 16:36 |
| CL.F21:H21 | Jan 2021/Mar 2021 Spread | 0.49 | 0.57 | 0.47 | 0.57 | +0.07 | +12.28% | 16:15 |
| CL.G21:J21 | Feb 2021/Apr 2021 Spread | 0.43 | 0.51 | 0.42 | 0.51 | +0.07 | +13.73% | 15:23 |
| CL.G21:H21 | Feb 2021/Mar 2021 Spread | 0.23 | 0.27 | 0.22 | 0.27 | +0.04 | +14.81% | 16:36 |
| CL.H21:J21 | Mar 2021/Apr 2021 Spread | 0.20 | 0.25 | 0.20 | 0.25 | +0.04 | +16.00% | 16:28 |
| CL.H21:M21 | Mar 2021/Jun 2021 Spread | 0.57 | 0.66 | 0.52 | 0.65 | +0.09 | +13.85% | 15:24 |
| CL.H21:K21 | Mar 2021/May 2021 Spread | 0.40 | 0.44 | 0.38 | 0.44 | +0.03 | +6.67% | 12:38 |
| CL.J21:K21 | Apr 2021/May 2021 Spread | 0.18 | 0.21 | 0.18 | 0.20 | +0.01 | +5.00% | 10:41 |
| CL.J21:M21 | Apr 2021/Jun 2021 Spread | 0.34 | 0.39 | 0.33 | 0.39 | +0.04 | +10.26% | 13:15 |
| CL.K21:N21 | May 2021/Jul 2021 Spread | 0.36 | 0.36 | 0.36 | 0.36 | +0.03 | +8.33% | 07:34 |
| CL.K21:M21 | May 2021/Jun 2021 Spread | 0.15 | 0.19 | 0.15 | 0.19 | +0.02 | +10.53% | 14:49 |
| CL.M21:Z21 | Jun 2021/Dec 2021 Spread | 0.91 | 1.06 | 0.81 | 1.04 | +0.15 | +14.29% | 16:41 |
| CL.M21:Q21 | Jun 2021/Aug 2021 Spread | 0.40 | 0.40 | 0.39 | 0.39 | +0.02 | +4.44% | 13:42 |
| CL.M21:Z22 | Jun 2021/Dec 2022 Spread | 1.70 | 1.70 | 1.69 | 1.69 | -0.14 | -8.28% | 09:04 |
| CL.M21:BZ.M21 | Jun 2021/BZ Spread | -4.88 | -4.80 | -4.94 | -4.91 | -0.09 | 0.00% | 14:37 |
| CL.M21:N21 | Jun 2021/Jul 2021 Spread | 0.20 | 0.23 | 0.20 | 0.23 | +0.03 | +13.04% | 15:26 |
| CL.M21:U21 | Jun 2021/Sep 2021 Spread | 0.57 | 0.64 | 0.57 | 0.63 | +0.07 | +11.11% | 15:27 |
| CL.M21:M22 | Jun 2021/Jun 2022 Spread | 1.76 | 1.76 | 1.76 | 1.76 | +0.21 | +12.07% | 09:51 |
| CL.M21:V21 | Jun 2021/Oct 2021 Spread | 0.80 | 0.80 | 0.80 | 0.80 | +0.11 | +13.75% | 15:25 |
| CL.M21:X21 | Jun 2021/Nov 2021 Spread | 0.93 | 0.93 | 0.93 | 0.93 | +0.13 | +13.98% | 15:51 |
| CL.N21:Q21 | Jul 2021/Aug 2021 Spread | 0.19 | 0.19 | 0.19 | 0.19 | +0.01 | +5.26% | 13:42 |
| CL.N21:X21 | Jul 2021/Nov 2021 Spread | 0.52 | 0.52 | 0.52 | 0.60 | +0.12 | +23.08% | 10:46 |
| CL.Q21:U21 | Aug 2021/Sep 2021 Spread | 0.13 | 0.15 | 0.13 | 0.16 | +0.04 | +21.05% | 11:13 |
| CL.U21:Z21 | Sep 2021/Dec 2021 Spread | 0.38 | 0.41 | 0.36 | 0.41 | +0.07 | +17.07% | 15:24 |
| CL.U21:V21 | Sep 2021/Oct 2021 Spread | 0.12 | 0.14 | 0.11 | 0.14 | +0.02 | 0.00% | 11:27 |
| CL.V21:Z21 | Oct 2021/Dec 2021 Spread | 0.13 | 0.16 | 0.13 | 0.20 | +0.02 | +12.50% | 13:53 |
| CL.V21:X21 | Oct 2021/Nov 2021 Spread | 0.14 | 0.14 | 0.14 | 0.14 | +0.03 | +21.43% | 16:37 |
| CL.X21:Z21 | Nov 2021/Dec 2021 Spread | 0.12 | 0.12 | 0.12 | 0.12 | +0.05 | +41.67% | 16:37 |
| CL.Z21:Z22 | Dec 2021/Dec 2022 Spread | 0.90 | 1.18 | 0.84 | 1.14 | +0.21 | +18.26% | 16:21 |
| CL.Z21:M22 | Dec 2021/Jun 2022 Spread | 0.64 | 0.78 | 0.61 | 0.78 | +0.13 | +16.67% | 15:08 |
| CL.Z21:H22 | Dec 2021/Mar 2022 Spread | 0.43 | 0.49 | 0.43 | 0.49 | +0.08 | +16.33% | 16:37 |
| CL.Z21:G22 | Dec 2021/Feb 2022 Spread | 0.29 | 0.36 | 0.29 | 0.36 | +0.07 | +19.44% | 16:36 |
| CL.Z21:F22 | Dec 2021/Jan 2022 Spread | 0.15 | 0.20 | 0.15 | 0.20 | +0.05 | +25.00% | 16:37 |
| CL.Z21:BZ.Z21 | Dec 2021/BZ Spread | -5.00 | -4.83 | -5.05 | -5.02 | -0.02 | 0.00% | 14:42 |
| CL.G22:H22 | Feb 2022/Mar 2022 Spread | 0.09 | 0.13 | 0.09 | 0.13 | +0.01 | +7.69% | 16:36 |
| CL.H22:J22 | Mar 2022/Apr 2022 Spread | 0.07 | 0.07 | 0.07 | 0.10 | +0.01 | 0.00% | 16:09 |
| CL.K22:M22 | May 2022/Jun 2022 Spread | 0.05 | 0.05 | 0.05 | 0.07 | 0.00 | 0.00% | 11:55 |
| CL.M22:U22 | Jun 2022/Sep 2022 Spread | 0.19 | 0.19 | 0.19 | 0.22 | +0.05 | +26.32% | 11:14 |
| CL.M22:Z22 | Jun 2022/Dec 2022 Spread | 0.27 | 0.39 | 0.24 | 0.37 | +0.09 | +24.32% | 15:27 |
| CL.Q22:U22 | Aug 2022/Sep 2022 Spread | 0.04 | 0.04 | 0.04 | 0.06 | +0.01 | +25.00% | 04:57 |
| CL.U22:Z22 | Sep 2022/Dec 2022 Spread | 0.02 | 0.02 | 0.02 | 0.06 | +0.05 | +250.00% | 11:20 |
| CL.Z22:Z23 | Dec 2022/Dec 2023 Spread | 0.09 | 0.27 | 0.07 | 0.22 | +0.08 | +36.36% | 16:21 |
| CL.Z22:M23 | Dec 2022/Jun 2023 Spread | 0.23 | 0.28 | 0.23 | 0.27 | +0.06 | +22.22% | 14:26 |
| CL.Z22:F23 | Dec 2022/Jan 2023 Spread | 0.08 | 0.10 | 0.08 | 0.10 | +0.01 | +10.00% | 14:29 |
| CL.M23:Z23 | Jun 2023/Dec 2023 Spread | -0.05 | -0.05 | -0.05 | -0.05 | +0.02 | 0.00% | 13:08 |
| CL.Z23:M24 | Dec 2023/Jun 2024 Spread | 0.03 | 0.03 | 0.03 | 0.03 | +0.02 | +66.67% | 14:38 |
| CL.Z23:Z24 | Dec 2023/Dec 2024 Spread | -0.29 | -0.19 | -0.31 | -0.26 | -0.01 | 0.00% | 15:26 |
| CL.Z24:Z25 | Dec 2024/Dec 2025 Spread | -0.32 | -0.32 | -0.37 | -0.37 | -0.01 | 0.00% | 14:54 |
| CL.Z25:Z26 | Dec 2025/Dec 2026 Spread | -0.24 | -0.24 | -0.24 | -0.21 | -0.04 | 0.00% | 09:52 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
