| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL (CL) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| CL.X21 | Nov 2021 | 83.34 | 84.09 | 81.30 | 83.87 | +0.89 | +1.06% | 14:28 |
| CL.Z21 | Dec 2021 | 82.61 | 84.22 | 81.76 | 83.76 | +1.36 | +1.62% | 16:58 |
| CL.F22 | Jan 2022 | 81.43 | 82.92 | 80.62 | 82.50 | +1.18 | +1.43% | 16:58 |
| CL.G22 | Feb 2022 | 80.09 | 81.31 | 79.37 | 80.98 | +0.98 | +1.21% | 16:55 |
| CL.H22 | Mar 2022 | 79.01 | 79.94 | 78.29 | 79.62 | +0.58 | +0.73% | 16:58 |
| CL.J22 | Apr 2022 | 78.00 | 78.76 | 77.40 | 78.42 | +0.36 | +0.46% | 16:58 |
| CL.K22 | May 2022 | 77.13 | 77.81 | 76.58 | 77.37 | +0.36 | +0.46% | 16:15 |
| CL.M22 | Jun 2022 | 76.31 | 77.05 | 75.71 | 76.44 | +0.05 | +0.07% | 16:57 |
| CL.N22 | Jul 2022 | 75.51 | 76.09 | 75.00 | 75.58 | +0.03 | +0.04% | 16:12 |
| CL.Q22 | Aug 2022 | 75.02 | 75.30 | 74.21 | 74.77 | +0.02 | +0.03% | 16:58 |
| CL.U22 | Sep 2022 | 74.01 | 74.69 | 73.50 | 74.03 | -0.17 | -0.23% | 14:29 |
| CL.V22 | Oct 2022 | 73.56 | 73.96 | 73.06 | 73.33 | -0.06 | -0.08% | 13:38 |
| CL.X22 | Nov 2022 | 72.60 | 72.77 | 72.59 | 72.67 | -0.06 | -0.08% | 13:41 |
| CL.Z22 | Dec 2022 | 72.07 | 72.71 | 71.56 | 72.06 | +0.11 | +0.15% | 16:54 |
| CL.F23 | Jan 2023 | 71.28 | 71.46 | 71.28 | 71.40 | -0.07 | -0.10% | 15:16 |
| CL.G23 | Feb 2023 | 71.71 | 71.71 | 70.87 | 70.78 | -1.28 | -1.80% | 14:55 |
| CL.H23 | Mar 2023 | 70.32 | 70.32 | 70.32 | 70.20 | +0.16 | +0.23% | 14:34 |
| CL.K23 | May 2023 | 69.16 | 69.16 | 69.16 | 69.13 | -1.26 | -1.82% | 15:19 |
| CL.M23 | Jun 2023 | 68.49 | 69.04 | 68.15 | 68.65 | +0.26 | +0.38% | 15:57 |
| CL.Q23 | Aug 2023 | 67.69 | 67.69 | 67.69 | 67.65 | -1.09 | -1.61% | 14:50 |
| CL.X23 | Nov 2023 | 66.30 | 66.30 | 66.30 | 66.40 | -0.06 | -0.09% | 13:21 |
| CL.Z23 | Dec 2023 | 65.80 | 66.41 | 65.53 | 66.03 | +0.34 | +0.51% | 16:50 |
| CL.G24 | Feb 2024 | 65.04 | 65.04 | 65.04 | 65.19 | +0.01 | +0.02% | 17:28 |
| CL.M24 | Jun 2024 | 63.50 | 64.17 | 63.35 | 63.81 | +0.42 | +0.66% | 15:51 |
| CL.Z24 | Dec 2024 | 61.70 | 62.33 | 61.70 | 62.11 | +1.13 | +1.81% | 15:53 |
| CL.Z25 | Dec 2025 | 59.25 | 60.00 | 59.25 | 59.57 | +1.00 | +1.67% | 14:50 |
| CL.Z27 | Dec 2027 | 57.00 | 57.00 | 57.00 | 57.29 | +0.17 | +0.30% | 09:54 |
| CL.X21:U22 | Nov 2021/Sep 2022 Spread | 7.94 | 8.58 | 7.94 | 8.17 | +0.60 | +6.99% | 17:28 |
| CL.X21:Z23 | Nov 2021/Dec 2023 Spread | 16.57 | 17.33 | 16.57 | 16.96 | +0.84 | +4.85% | 17:28 |
| CL.X21:Z22 | Nov 2021/Dec 2022 Spread | 9.97 | 10.76 | 9.74 | 10.22 | +0.28 | +2.73% | 17:28 |
| CL.X21:Z21 | Nov 2021/Dec 2021 Spread | 0.62 | 0.79 | 0.47 | 0.52 | -0.12 | -15.19% | 14:28 |
| CL.X21:V22 | Nov 2021/Oct 2022 Spread | 9.18 | 9.26 | 8.90 | 8.89 | +0.17 | +1.91% | 17:28 |
| CL.X21:Q22 | Nov 2021/Aug 2022 Spread | 7.33 | 7.72 | 7.23 | 7.45 | +0.15 | +2.01% | 17:28 |
| CL.X21:N22 | Nov 2021/Jul 2022 Spread | 6.50 | 6.99 | 6.50 | 6.70 | +0.06 | +0.90% | 17:28 |
| CL.X21:M23 | Nov 2021/Jun 2023 Spread | 14.24 | 14.24 | 14.24 | 13.96 | +0.53 | +3.72% | 17:28 |
| CL.X21:M22 | Nov 2021/Jun 2022 Spread | 5.89 | 6.43 | 5.66 | 5.94 | +0.06 | +1.01% | 17:28 |
| CL.X21:K22 | Nov 2021/May 2022 Spread | 5.10 | 5.54 | 5.07 | 5.19 | +0.39 | +7.04% | 17:28 |
| CL.X21:J22 | Nov 2021/Apr 2022 Spread | 4.42 | 4.88 | 4.22 | 4.39 | -0.09 | -2.06% | 17:28 |
| CL.X21:H22 | Nov 2021/Mar 2022 Spread | 3.59 | 3.59 | 3.59 | 3.50 | +0.16 | +4.46% | 10:35 |
| CL.X21:F22 | Nov 2021/Jan 2022 Spread | 1.53 | 1.78 | 1.53 | 1.46 | +0.20 | +11.56% | 14:14 |
| CL.X21:BZ.Z21 | Nov 2021/BZ Spread | -1.75 | -1.54 | -2.15 | -2.12 | -0.04 | 0.00% | 17:28 |
| CL.X21:G22 | Nov 2021/Feb 2022 Spread | 2.61 | 2.74 | 2.61 | 2.51 | +0.32 | +11.68% | 11:17 |
| CL.Z21:F22 | Dec 2021/Jan 2022 Spread | 1.16 | 1.30 | 1.14 | 1.30 | +0.15 | +11.54% | 16:57 |
| CL.Z21:Q22 | Dec 2021/Aug 2022 Spread | 7.72 | 8.98 | 7.61 | 8.83 | +1.21 | +13.34% | 14:46 |
| CL.Z21:U22 | Dec 2021/Sep 2022 Spread | 8.44 | 9.73 | 8.29 | 9.65 | +1.43 | +14.58% | 15:22 |
| CL.Z21:BZ.F22 | Dec 2021/BZ Spread | -1.49 | -0.79 | -1.49 | -0.83 | 0 | 0.00% | 16:58 |
| CL.Z21:BZ.M22 | Dec 2021/BZ Spread | 2.82 | 2.82 | 2.82 | 2.82 | +0.23 | +8.16% | 07:19 |
| CL.Z21:M24 | Dec 2021/Jun 2024 Spread | 18.91 | 19.31 | 18.91 | 19.19 | +0.28 | +1.46% | 10:56 |
| CL.Z21:V22 | Dec 2021/Oct 2022 Spread | 9.12 | 10.44 | 9.07 | 10.44 | +1.85 | +17.72% | 14:27 |
| CL.Z21:N22 | Dec 2021/Jul 2022 Spread | 6.95 | 8.21 | 6.82 | 8.15 | +1.23 | +14.93% | 15:47 |
| CL.Z21:X22 | Dec 2021/Nov 2022 Spread | 9.31 | 9.81 | 9.31 | 9.70 | +0.68 | +6.13% | 15:59 |
| CL.Z21:Z22 | Dec 2021/Dec 2022 Spread | 10.37 | 11.80 | 10.20 | 11.72 | +1.34 | +11.43% | 16:57 |
| CL.Z21:M23 | Dec 2021/Jun 2023 Spread | 13.91 | 15.10 | 13.75 | 15.10 | +1.22 | +8.08% | 15:57 |
| CL.Z21:M22 | Dec 2021/Jun 2022 Spread | 6.11 | 7.45 | 6.04 | 7.38 | +1.24 | +16.82% | 16:58 |
| CL.Z21:Z23 | Dec 2021/Dec 2023 Spread | 16.67 | 17.84 | 16.37 | 17.84 | +1.25 | +7.03% | 16:50 |
| CL.Z21:K22 | Dec 2021/May 2022 Spread | 5.33 | 6.54 | 5.27 | 6.54 | +1.21 | +18.53% | 16:15 |
| CL.Z21:J22 | Dec 2021/Apr 2022 Spread | 4.46 | 5.50 | 4.43 | 5.46 | +0.99 | +18.13% | 16:58 |
| CL.Z21:H22 | Dec 2021/Mar 2022 Spread | 3.49 | 4.28 | 3.48 | 4.25 | +0.75 | +17.65% | 16:58 |
| CL.Z21:G22 | Dec 2021/Feb 2022 Spread | 2.41 | 2.90 | 2.38 | 2.88 | +0.48 | +16.67% | 16:58 |
| CL.Z21:BZ.Z22 | Dec 2021/BZ Spread | 6.62 | 6.62 | 6.62 | 6.62 | +0.15 | +2.27% | 05:07 |
| CL.Z21:BZ.Z21 | Dec 2021/BZ Spread | -2.16 | -1.68 | -2.27 | -1.74 | +0.01 | 0.00% | 16:56 |
| CL.F22:V22 | Jan 2022/Oct 2022 Spread | 7.89 | 9.15 | 7.85 | 9.11 | +1.20 | +13.17% | 14:29 |
| CL.F22:M23 | Jan 2022/Jun 2023 Spread | 12.58 | 13.78 | 12.58 | 13.78 | +1.29 | +9.36% | 14:45 |
| CL.F22:F23 | Jan 2022/Jan 2023 Spread | 10.77 | 10.77 | 10.77 | 10.77 | +0.92 | +8.54% | 09:50 |
| CL.F22:X22 | Jan 2022/Nov 2022 Spread | 8.26 | 8.64 | 7.78 | 8.56 | +0.48 | +5.54% | 15:05 |
| CL.F22:Z23 | Jan 2022/Dec 2023 Spread | 15.28 | 16.46 | 15.28 | 16.45 | +1.05 | +6.35% | 15:22 |
| CL.F22:M24 | Jan 2022/Jun 2024 Spread | 18.01 | 18.01 | 18.01 | 18.01 | +0.28 | +1.55% | 10:56 |
| CL.F22:BZ.G22 | Jan 2022/BZ Spread | -1.71 | -1.02 | -1.73 | -1.05 | 0 | 0.00% | 16:56 |
| CL.F22:BZ.F22 | Jan 2022/BZ Spread | -2.62 | -2.09 | -2.65 | -2.12 | 0 | 0.00% | 16:55 |
| CL.F22:G22 | Jan 2022/Feb 2022 Spread | 1.25 | 1.61 | 1.24 | 1.59 | +0.33 | +20.75% | 16:58 |
| CL.F22:U22 | Jan 2022/Sep 2022 Spread | 7.28 | 8.45 | 7.19 | 8.41 | +1.16 | +13.79% | 15:53 |
| CL.F22:N22 | Jan 2022/Jul 2022 Spread | 5.75 | 6.99 | 5.69 | 6.99 | +1.19 | +17.02% | 16:54 |
| CL.F22:M22 | Jan 2022/Jun 2022 Spread | 4.95 | 6.16 | 4.91 | 6.09 | +1.11 | +18.23% | 16:58 |
| CL.F22:K22 | Jan 2022/May 2022 Spread | 4.17 | 5.26 | 4.13 | 5.24 | +1.07 | +20.42% | 16:54 |
| CL.F22:Z22 | Jan 2022/Dec 2022 Spread | 9.16 | 10.50 | 9.07 | 10.47 | +1.26 | +12.03% | 16:54 |
| CL.F22:Q22 | Jan 2022/Aug 2022 Spread | 6.51 | 7.71 | 6.51 | 7.59 | +1.10 | +14.49% | 14:46 |
| CL.F22:J22 | Jan 2022/Apr 2022 Spread | 3.30 | 4.22 | 3.28 | 4.18 | +0.87 | +20.86% | 16:58 |
| CL.F22:H22 | Jan 2022/Mar 2022 Spread | 2.34 | 2.98 | 2.32 | 2.96 | +0.61 | +20.54% | 16:58 |
| CL.F22:F24 | Jan 2022/Jan 2024 Spread | 15.50 | 15.50 | 15.50 | 15.85 | -0.30 | -1.94% | 17:28 |
| CL.G22:J22 | Feb 2022/Apr 2022 Spread | 2.06 | 2.61 | 2.04 | 2.58 | +0.52 | +20.16% | 16:58 |
| CL.G22:X22 | Feb 2022/Nov 2022 Spread | 8.25 | 8.25 | 8.18 | 8.18 | +0.81 | +9.90% | 14:31 |
| CL.G22:V22 | Feb 2022/Oct 2022 Spread | 6.65 | 7.63 | 6.65 | 7.63 | +0.91 | +11.93% | 14:28 |
| CL.G22:G23 | Feb 2022/Feb 2023 Spread | 10.01 | 10.01 | 10.01 | 9.25 | +0.76 | +7.59% | 09:48 |
| CL.G22:H22 | Feb 2022/Mar 2022 Spread | 1.10 | 1.39 | 1.08 | 1.37 | +0.28 | +20.29% | 16:58 |
| CL.G22:J23 | Feb 2022/Apr 2023 Spread | 10.50 | 10.50 | 10.50 | 10.40 | +0.19 | +1.81% | 15:13 |
| CL.G22:K22 | Feb 2022/May 2022 Spread | 2.92 | 3.65 | 2.89 | 3.65 | +0.71 | +19.67% | 16:17 |
| CL.G22:M22 | Feb 2022/Jun 2022 Spread | 3.71 | 4.56 | 3.66 | 4.52 | +0.80 | +17.70% | 16:56 |
| CL.G22:M23 | Feb 2022/Jun 2023 Spread | 11.99 | 11.99 | 11.99 | 11.99 | +0.42 | +3.50% | 09:05 |
| CL.G22:M24 | Feb 2022/Jun 2024 Spread | 16.7 | 16.7 | 16.7 | 16.7 | +0.2 | +1.20% | 10:56 |
| CL.G22:N22 | Feb 2022/Jul 2022 Spread | 4.50 | 5.39 | 4.44 | 5.30 | +0.80 | +14.90% | 15:19 |
| CL.G22:Q22 | Feb 2022/Aug 2022 Spread | 5.27 | 6.20 | 5.18 | 6.07 | +0.76 | +12.52% | 14:41 |
| CL.G22:U22 | Feb 2022/Sep 2022 Spread | 5.95 | 6.94 | 5.94 | 6.92 | +0.94 | +13.58% | 16:31 |
| CL.G22:Z22 | Feb 2022/Dec 2022 Spread | 8.00 | 8.92 | 7.87 | 8.85 | +0.83 | +9.38% | 16:56 |
| CL.G22:Z23 | Feb 2022/Dec 2023 Spread | 14.11 | 15.07 | 14.06 | 14.90 | +0.63 | +4.23% | 14:35 |
| CL.G22:BZ.G22 | Feb 2022/BZ Spread | -2.94 | -2.54 | -2.98 | -2.62 | 0 | 0.00% | 16:54 |
| CL.G22:BZ.H22 | Feb 2022/BZ Spread | -2.15 | -2.15 | -2.21 | -2.03 | -0.43 | 0.00% | 12:06 |
| CL.H22:M23 | Mar 2022/Jun 2023 Spread | 10.49 | 10.49 | 10.46 | 10.46 | -0.01 | -0.10% | 05:36 |
| CL.H22:Z23 | Mar 2022/Dec 2023 Spread | 13.10 | 13.44 | 12.99 | 13.29 | +0.09 | +0.67% | 10:59 |
| CL.H22:Z22 | Mar 2022/Dec 2022 Spread | 6.87 | 7.56 | 6.85 | 7.52 | +0.59 | +7.87% | 16:24 |
| CL.H22:BZ.M22 | Mar 2022/BZ Spread | -0.63 | -0.63 | -0.63 | -0.63 | 0 | 0.00% | 11:43 |
| CL.H22:BZ.H22 | Mar 2022/BZ Spread | -3.15 | -2.91 | -3.15 | -3.00 | +0.01 | 0.00% | 16:15 |
| CL.H22:V22 | Mar 2022/Oct 2022 Spread | 5.60 | 6.28 | 5.52 | 6.13 | +0.55 | +8.97% | 14:46 |
| CL.H22:Q22 | Mar 2022/Aug 2022 Spread | 4.15 | 4.85 | 4.08 | 4.74 | +0.53 | +11.18% | 16:58 |
| CL.H22:U22 | Mar 2022/Sep 2022 Spread | 4.90 | 5.58 | 4.83 | 5.49 | +0.55 | +10.02% | 15:28 |
| CL.H22:F23 | Mar 2022/Jan 2023 Spread | 8.17 | 8.17 | 8.17 | 7.51 | +0.66 | +8.08% | 09:59 |
| CL.H22:N22 | Mar 2022/Jul 2022 Spread | 3.41 | 4.04 | 3.34 | 3.96 | +0.55 | +13.89% | 15:35 |
| CL.H22:K22 | Mar 2022/May 2022 Spread | 1.82 | 2.27 | 1.80 | 2.27 | +0.44 | +19.73% | 16:32 |
| CL.H22:M22 | Mar 2022/Jun 2022 Spread | 2.63 | 3.18 | 2.57 | 3.13 | +0.52 | +16.67% | 16:58 |
| CL.H22:J22 | Mar 2022/Apr 2022 Spread | 0.96 | 1.22 | 0.95 | 1.21 | +0.25 | +21.01% | 16:58 |
| CL.J22:V22 | Apr 2022/Oct 2022 Spread | 4.64 | 5.08 | 4.58 | 5.08 | +0.44 | +8.66% | 14:28 |
| CL.J22:U22 | Apr 2022/Sep 2022 Spread | 3.93 | 4.38 | 3.84 | 4.28 | +0.33 | +7.71% | 15:19 |
| CL.J22:Q22 | Apr 2022/Aug 2022 Spread | 3.19 | 3.63 | 3.13 | 3.52 | +0.31 | +8.81% | 16:58 |
| CL.J22:BZ.J22 | Apr 2022/BZ Spread | -3.23 | -3.23 | -3.34 | -3.28 | 0 | 0.00% | 14:30 |
| CL.J22:G23 | Apr 2022/Feb 2023 Spread | 7.64 | 7.64 | 7.64 | 7.16 | +0.48 | +6.28% | 09:49 |
| CL.J22:K22 | Apr 2022/May 2022 Spread | 0.86 | 1.05 | 0.85 | 1.03 | +0.16 | +15.53% | 16:58 |
| CL.J22:M22 | Apr 2022/Jun 2022 Spread | 1.65 | 1.99 | 1.62 | 1.92 | +0.27 | +14.14% | 16:58 |
| CL.J22:Z22 | Apr 2022/Dec 2022 Spread | 5.84 | 6.35 | 5.82 | 6.29 | +0.38 | +6.04% | 16:17 |
| CL.J22:N22 | Apr 2022/Jul 2022 Spread | 2.44 | 2.83 | 2.41 | 2.78 | +0.32 | +11.64% | 16:39 |
| CL.J22:X22 | Apr 2022/Nov 2022 Spread | 5.67 | 5.72 | 5.67 | 5.72 | +0.42 | +7.37% | 14:29 |
| CL.K22:M22 | May 2022/Jun 2022 Spread | 0.79 | 0.93 | 0.78 | 0.89 | +0.09 | +10.11% | 16:58 |
| CL.K22:N22 | May 2022/Jul 2022 Spread | 1.58 | 1.78 | 1.58 | 1.73 | +0.15 | +8.67% | 16:57 |
| CL.K22:Z22 | May 2022/Dec 2022 Spread | 5.01 | 5.32 | 4.98 | 5.25 | +0.20 | +3.81% | 16:12 |
| CL.K22:X22 | May 2022/Nov 2022 Spread | 4.68 | 4.68 | 4.68 | 4.68 | +0.23 | +4.94% | 14:28 |
| CL.K22:V22 | May 2022/Oct 2022 Spread | 3.77 | 4.04 | 3.74 | 4.00 | +0.25 | +6.25% | 13:35 |
| CL.K22:U22 | May 2022/Sep 2022 Spread | 3.08 | 3.32 | 3.02 | 3.27 | +0.18 | +5.50% | 16:56 |
| CL.K22:Q22 | May 2022/Aug 2022 Spread | 2.33 | 2.58 | 2.33 | 2.53 | +0.17 | +6.77% | 16:15 |
| CL.M22:U22 | Jun 2022/Sep 2022 Spread | 2.27 | 2.41 | 2.22 | 2.37 | +0.09 | +3.81% | 16:56 |
| CL.M22:Q22 | Jun 2022/Aug 2022 Spread | 1.54 | 1.66 | 1.52 | 1.61 | +0.06 | +3.73% | 16:58 |
| CL.M22:N22 | Jun 2022/Jul 2022 Spread | 0.79 | 0.86 | 0.78 | 0.83 | +0.05 | +6.02% | 16:58 |
| CL.M22:M24 | Jun 2022/Jun 2024 Spread | 12.62 | 12.62 | 12.62 | 12.62 | -0.13 | -1.03% | 10:56 |
| CL.M22:M23 | Jun 2022/Jun 2023 Spread | 7.79 | 8.05 | 7.65 | 7.73 | -0.12 | -1.55% | 15:51 |
| CL.M22:BZ.M22 | Jun 2022/BZ Spread | -3.52 | -3.44 | -3.66 | -3.64 | 0 | 0.00% | 16:58 |
| CL.M22:V22 | Jun 2022/Oct 2022 Spread | 2.96 | 3.13 | 2.92 | 3.07 | +0.07 | +2.29% | 14:37 |
| CL.M22:X22 | Jun 2022/Nov 2022 Spread | 3.63 | 3.78 | 3.63 | 3.73 | +0.09 | +2.41% | 15:27 |
| CL.M22:Z22 | Jun 2022/Dec 2022 Spread | 4.23 | 4.46 | 4.15 | 4.31 | +0.04 | +0.93% | 16:57 |
| CL.M22:Z23 | Jun 2022/Dec 2023 Spread | 10.50 | 10.77 | 10.40 | 10.50 | -0.09 | -0.87% | 13:22 |
| CL.N22:V22 | Jul 2022/Oct 2022 Spread | 2.18 | 2.29 | 2.15 | 2.24 | +0.04 | +1.79% | 14:03 |
| CL.N22:X22 | Jul 2022/Nov 2022 Spread | 2.81 | 2.94 | 2.79 | 2.88 | +0.04 | +1.39% | 14:58 |
| CL.N22:Z22 | Jul 2022/Dec 2022 Spread | 3.54 | 3.60 | 3.50 | 3.54 | +0.13 | +3.67% | 15:40 |
| CL.N22:Q22 | Jul 2022/Aug 2022 Spread | 0.76 | 0.81 | 0.75 | 0.79 | +0.02 | +2.53% | 15:58 |
| CL.N22:M23 | Jul 2022/Jun 2023 Spread | 7.17 | 7.17 | 7.17 | 6.91 | -0.04 | -0.56% | 17:28 |
| CL.N22:U22 | Jul 2022/Sep 2022 Spread | 1.48 | 1.56 | 1.47 | 1.53 | +0.04 | +2.60% | 15:49 |
| CL.N22:F23 | Jul 2022/Jan 2023 Spread | 4.19 | 4.19 | 4.19 | 4.19 | +0.11 | +2.63% | 15:16 |
| CL.N22:BZ.N22 | Jul 2022/BZ Spread | -3.52 | -3.52 | -3.61 | -3.62 | -0.01 | 0.00% | 14:56 |
| CL.Q22:U22 | Aug 2022/Sep 2022 Spread | 0.73 | 0.75 | 0.71 | 0.75 | +0.02 | +2.70% | 15:47 |
| CL.Q22:X22 | Aug 2022/Nov 2022 Spread | 2.12 | 2.14 | 2.08 | 2.10 | 0.00 | 0.00% | 15:47 |
| CL.Q22:Z22 | Aug 2022/Dec 2022 Spread | 2.68 | 2.80 | 2.64 | 2.73 | +0.02 | +0.73% | 16:04 |
| CL.Q22:V22 | Aug 2022/Oct 2022 Spread | 1.42 | 1.49 | 1.42 | 1.43 | +0.01 | +0.70% | 16:56 |
| CL.U22:X22 | Sep 2022/Nov 2022 Spread | 1.34 | 1.40 | 1.34 | 1.36 | +0.01 | +0.74% | 15:27 |
| CL.U22:BZ.U22 | Sep 2022/BZ Spread | -3.75 | -3.75 | -3.87 | -3.85 | 0 | 0.00% | 14:26 |
| CL.U22:J23 | Sep 2022/Apr 2023 Spread | 4.47 | 4.49 | 4.47 | 4.41 | -0.12 | -2.67% | 16:02 |
| CL.U22:H23 | Sep 2022/Mar 2023 Spread | 3.87 | 3.87 | 3.87 | 3.85 | -0.14 | -3.62% | 14:40 |
| CL.U22:Z22 | Sep 2022/Dec 2022 Spread | 1.97 | 2.06 | 1.93 | 1.94 | -0.04 | -2.06% | 16:58 |
| CL.U22:V22 | Sep 2022/Oct 2022 Spread | 0.70 | 0.73 | 0.69 | 0.70 | 0.00 | 0.00% | 16:10 |
| CL.V22:Z22 | Oct 2022/Dec 2022 Spread | 1.28 | 1.33 | 1.25 | 1.25 | -0.04 | -3.20% | 16:56 |
| CL.V22:Z23 | Oct 2022/Dec 2023 Spread | 7.36 | 7.36 | 7.36 | 7.36 | -0.12 | -1.63% | 14:14 |
| CL.V22:X22 | Oct 2022/Nov 2022 Spread | 0.65 | 0.68 | 0.64 | 0.64 | -0.02 | -3.12% | 16:55 |
| CL.V22:F23 | Oct 2022/Jan 2023 Spread | 2.00 | 2.00 | 1.94 | 1.94 | 0.00 | 0.00% | 14:19 |
| CL.X22:H23 | Nov 2022/Mar 2023 Spread | 2.49 | 2.52 | 2.49 | 2.51 | 0.00 | 0.00% | 14:10 |
| CL.X22:Z22 | Nov 2022/Dec 2022 Spread | 0.63 | 0.65 | 0.61 | 0.62 | -0.01 | -1.61% | 16:55 |
| CL.X22:F23 | Nov 2022/Jan 2023 Spread | 1.34 | 1.35 | 1.29 | 1.30 | 0.00 | 0.00% | 14:50 |
| CL.X22:G23 | Nov 2022/Feb 2023 Spread | 1.94 | 1.94 | 1.91 | 1.91 | -0.03 | -1.57% | 14:39 |
| CL.Z22:H23 | Dec 2022/Mar 2023 Spread | 1.89 | 1.96 | 1.84 | 1.84 | -0.06 | -3.26% | 16:56 |
| CL.Z22:G23 | Dec 2022/Feb 2023 Spread | 1.29 | 1.34 | 1.28 | 1.31 | 0.00 | 0.00% | 15:16 |
| CL.Z22:F23 | Dec 2022/Jan 2023 Spread | 0.68 | 0.70 | 0.66 | 0.66 | -0.03 | -4.55% | 15:47 |
| CL.Z22:BZ.Z23 | Dec 2022/BZ Spread | 1.80 | 1.80 | 1.70 | 1.67 | -0.39 | -22.94% | 14:17 |
| CL.Z22:BZ.Z22 | Dec 2022/BZ Spread | -3.84 | -3.81 | -3.95 | -3.90 | 0 | 0.00% | 16:40 |
| CL.Z22:J23 | Dec 2022/Apr 2023 Spread | 2.52 | 2.53 | 2.46 | 2.45 | -0.13 | -5.28% | 14:37 |
| CL.Z22:M23 | Dec 2022/Jun 2023 Spread | 3.49 | 3.61 | 3.37 | 3.37 | -0.13 | -3.86% | 16:58 |
| CL.Z22:M24 | Dec 2022/Jun 2024 Spread | 8.34 | 8.34 | 8.34 | 8.34 | -0.18 | -2.17% | 10:55 |
| CL.Z22:Z23 | Dec 2022/Dec 2023 Spread | 6.21 | 6.40 | 6.00 | 6.00 | -0.23 | -3.83% | 16:57 |
| CL.Z22:Z24 | Dec 2022/Dec 2024 Spread | 9.99 | 9.99 | 9.99 | 9.99 | -0.36 | -3.60% | 14:22 |
| CL.F23:H23 | Jan 2023/Mar 2023 Spread | 1.25 | 1.25 | 1.20 | 1.20 | -0.03 | -2.50% | 14:28 |
| CL.F23:G23 | Jan 2023/Feb 2023 Spread | 0.63 | 0.65 | 0.62 | 0.63 | -0.01 | -1.59% | 15:38 |
| CL.G23:H23 | Feb 2023/Mar 2023 Spread | 0.59 | 0.61 | 0.57 | 0.57 | -0.05 | -8.77% | 16:39 |
| CL.G23:J23 | Feb 2023/Apr 2023 Spread | 1.18 | 1.18 | 1.15 | 1.15 | -0.04 | -3.48% | 14:07 |
| CL.H23:M23 | Mar 2023/Jun 2023 Spread | 1.59 | 1.66 | 1.54 | 1.55 | -0.05 | -3.23% | 16:47 |
| CL.H23:K23 | Mar 2023/May 2023 Spread | 1.07 | 1.09 | 1.07 | 1.07 | -0.03 | -2.80% | 15:47 |
| CL.H23:J23 | Mar 2023/Apr 2023 Spread | 0.58 | 0.59 | 0.55 | 0.55 | -0.03 | -5.45% | 16:13 |
| CL.J23:M23 | Apr 2023/Jun 2023 Spread | 1.06 | 1.06 | 0.99 | 0.99 | -0.03 | -3.03% | 15:49 |
| CL.J23:K23 | Apr 2023/May 2023 Spread | 0.54 | 0.54 | 0.52 | 0.52 | -0.01 | -1.92% | 14:31 |
| CL.K23:M23 | May 2023/Jun 2023 Spread | 0.52 | 0.52 | 0.47 | 0.47 | -0.03 | -6.38% | 15:45 |
| CL.M23:M24 | Jun 2023/Jun 2024 Spread | 5.19 | 5.19 | 4.82 | 4.82 | -0.30 | -6.22% | 15:51 |
| CL.M23:BZ.M23 | Jun 2023/BZ Spread | -4.30 | -4.25 | -4.39 | -4.25 | 0 | 0.00% | 15:57 |
| CL.M23:Z23 | Jun 2023/Dec 2023 Spread | 2.71 | 2.79 | 2.61 | 2.64 | -0.08 | -3.03% | 16:46 |
| CL.M23:U23 | Jun 2023/Sep 2023 Spread | 1.53 | 1.53 | 1.45 | 1.46 | -0.03 | -2.04% | 15:30 |
| CL.M23:Q23 | Jun 2023/Aug 2023 Spread | 1.06 | 1.06 | 1.05 | 1.02 | -0.06 | -5.66% | 15:49 |
| CL.M23:N23 | Jun 2023/Jul 2023 Spread | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 | -3.85% | 16:24 |
| CL.N23:Q23 | Jul 2023/Aug 2023 Spread | 0.53 | 0.53 | 0.51 | 0.50 | -0.02 | -3.92% | 15:49 |
| CL.N23:X23 | Jul 2023/Nov 2023 Spread | 1.80 | 1.80 | 1.80 | 1.81 | -0.17 | -9.44% | 14:29 |
| CL.Q23:X23 | Aug 2023/Nov 2023 Spread | 1.32 | 1.32 | 1.32 | 1.31 | -0.12 | -9.09% | 14:18 |
| CL.Q23:V23 | Aug 2023/Oct 2023 Spread | 0.91 | 0.91 | 0.91 | 0.91 | -0.08 | -8.79% | 14:29 |
| CL.Q23:U23 | Aug 2023/Sep 2023 Spread | 0.46 | 0.46 | 0.46 | 0.47 | -0.05 | -10.87% | 15:00 |
| CL.U23:Z23 | Sep 2023/Dec 2023 Spread | 1.24 | 1.24 | 1.17 | 1.19 | -0.03 | -2.54% | 15:24 |
| CL.U23:X23 | Sep 2023/Nov 2023 Spread | 0.85 | 0.85 | 0.85 | 0.84 | -0.08 | -9.41% | 14:14 |
| CL.U23:V23 | Sep 2023/Oct 2023 Spread | 0.44 | 0.45 | 0.44 | 0.44 | -0.03 | -6.67% | 14:54 |
| CL.V23:X23 | Oct 2023/Nov 2023 Spread | 0.39 | 0.39 | 0.39 | 0.40 | -0.04 | -10.26% | 14:49 |
| CL.V23:Z23 | Oct 2023/Dec 2023 Spread | 0.77 | 0.78 | 0.77 | 0.79 | -0.10 | -12.82% | 14:54 |
| CL.X23:Z23 | Nov 2023/Dec 2023 Spread | 0.35 | 0.36 | 0.35 | 0.36 | -0.02 | -5.56% | 16:32 |
| CL.Z23:F24 | Dec 2023/Jan 2024 Spread | 0.49 | 0.49 | 0.49 | 0.46 | -0.07 | -14.29% | 15:07 |
| CL.Z23:BZ.Z23 | Dec 2023/BZ Spread | -4.53 | -4.46 | -4.61 | -4.46 | 0 | 0.00% | 15:57 |
| CL.Z23:M24 | Dec 2023/Jun 2024 Spread | 2.35 | 2.40 | 2.22 | 2.25 | -0.10 | -4.42% | 16:46 |
| CL.Z23:Z24 | Dec 2023/Dec 2024 Spread | 4.15 | 4.24 | 3.90 | 3.95 | -0.19 | -4.81% | 16:57 |
| CL.Z23:H24 | Dec 2023/Mar 2024 Spread | 1.21 | 1.21 | 1.21 | 1.21 | -0.09 | -7.44% | 16:11 |
| CL.G24:H24 | Feb 2024/Mar 2024 Spread | 0.40 | 0.40 | 0.40 | 0.40 | -0.03 | -7.50% | 16:52 |
| CL.J24:M24 | Apr 2024/Jun 2024 Spread | 0.66 | 0.66 | 0.66 | 0.65 | +0.01 | +1.52% | 16:12 |
| CL.K24:M24 | May 2024/Jun 2024 Spread | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 0.00% | 20:22 |
| CL.M24:Z24 | Jun 2024/Dec 2024 Spread | 1.79 | 1.79 | 1.69 | 1.71 | -0.08 | -4.68% | 16:22 |
| CL.M24:U24 | Jun 2024/Sep 2024 Spread | 0.98 | 0.98 | 0.98 | 1.00 | -0.11 | -11.22% | 16:47 |
| CL.M24:N24 | Jun 2024/Jul 2024 Spread | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 20:22 |
| CL.M24:BZ.M24 | Jun 2024/BZ Spread | -4.86 | -4.74 | -4.86 | -4.74 | +0.02 | 0.00% | 14:33 |
| CL.U24:Z24 | Sep 2024/Dec 2024 Spread | 0.79 | 0.79 | 0.79 | 0.80 | -0.11 | -13.92% | 16:47 |
| CL.X24:Z24 | Nov 2024/Dec 2024 Spread | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 20:21 |
| CL.Z24:Z25 | Dec 2024/Dec 2025 Spread | 2.64 | 2.75 | 2.44 | 2.58 | -0.13 | -5.04% | 16:57 |
| CL.Z24:M25 | Dec 2024/Jun 2025 Spread | 1.72 | 1.80 | 1.71 | 1.56 | +0.09 | +5.00% | 17:28 |
| CL.Z24:G25 | Dec 2024/Feb 2025 Spread | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 | 0.00% | 20:21 |
| CL.Z25:Z26 | Dec 2025/Dec 2026 Spread | 1.63 | 1.79 | 1.61 | 1.60 | -0.17 | -10.56% | 14:26 |
| CL.Z26:Z27 | Dec 2026/Dec 2027 Spread | 0.77 | 0.77 | 0.77 | 0.73 | +0.02 | +3.08% | 09:54 |
| CL.Z27:Z28 | Dec 2027/Dec 2028 Spread | -0.14 | -0.11 | -0.14 | -0.12 | -0.01 | 0.00% | 14:31 |
| 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