Monday Mar 30, 1:45PM EDT

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL) Entry Signal
MarketContractOpenHighLowLastChangePctTime
CL.K20May 202020.9320.9319.8520.09-1.75-3.67%13:29
CL.M20Jun 202024.6825.0123.5023.86-1.67-3.49%13:29
CL.N20Jul 202028.0628.4726.5027.02-1.44-3.01%13:29
CL.Q20Aug 202030.1330.1328.6329.15-1.35-2.82%13:27
CL.U20Sep 202030.9531.5129.9630.67-1.01-2.11%13:25
CL.V20Oct 202031.7632.3831.0031.66-0.73-1.52%13:29
CL.X20Nov 202032.8533.3831.9032.52-0.58-1.21%13:25
CL.Z20Dec 202033.1034.1232.5633.20-0.68-1.41%13:29
CL.F21Jan 202133.7134.6933.2533.78-0.58-1.22%13:25
CL.G21Feb 202134.4534.4533.7634.29-0.10-0.21%12:52
CL.H21Mar 202135.0935.4034.2234.69-0.21-0.44%13:25
CL.J21Apr 202135.8635.8634.6334.63-0.60-1.25%11:00
CL.K21May 202135.3635.5434.6635.54+0.25+0.52%14:29
CL.M21Jun 202135.9936.7735.2635.75-0.34-0.70%13:27
CL.N21Jul 202135.5835.5835.5835.58-0.16-0.33%11:00
CL.Q21Aug 202136.2436.2835.6036.28-0.12-0.25%12:52
CL.U21Sep 202136.5036.6036.1436.14-0.32-0.66%11:00
CL.V21Oct 202136.8036.8036.8036.80-0.14-0.29%12:23
CL.X21Nov 202136.6736.6736.6736.67-0.55-1.14%11:00
CL.Z21Dec 202137.6538.4536.9537.51-0.42-0.86%13:29
CL.F22Jan 202238.2038.2037.7637.76+0.05+0.10%13:26
CL.H22Mar 202237.3037.3037.2837.30+0.43+0.83%09:42
CL.M22Jun 202239.5139.5138.2838.81+0.03+0.06%12:00
CL.Z22Dec 202239.8740.6639.3039.76-0.30-0.61%13:07
CL.Z23Dec 202341.6741.8841.3741.40-0.24-0.49%11:58
CL.Z24Dec 202443.4443.4443.4443.44+0.26+0.50%12:28
CL.M25Jun 202542.5042.5042.5042.50-1.26-2.45%05:47
CL.Z26Dec 202645.3046.0045.3046.00+0.71+1.57%13:21
CL.K20:M22May 2020/Jun 2022 Spread-18.34-18.34-18.56-18.56-1.480.00%12:22
CL.K20:N20May 2020/Jul 2020 Spread-7.03-6.26-7.73-6.90-0.220.00%13:29
CL.K20:Q20May 2020/Aug 2020 Spread-9.00-8.24-9.63-9.06-0.490.00%13:28
CL.K20:U20May 2020/Sep 2020 Spread-10.74-9.58-11.03-10.53-0.720.00%13:29
CL.K20:V20May 2020/Oct 2020 Spread-11.63-10.57-11.86-11.55-0.980.00%13:27
CL.K20:X20May 2020/Nov 2020 Spread-12.67-11.50-12.85-12.38-1.070.00%13:27
CL.K20:Z20May 2020/Dec 2020 Spread-12.22-12.19-13.54-13.08-1.050.00%13:29
CL.K20:Z21May 2020/Dec 2021 Spread-16.96-16.53-17.79-17.42-1.400.00%13:28
CL.K20:Z22May 2020/Dec 2022 Spread-20.01-19.24-20.15-19.50-1.340.00%13:07
CL.K20:M21May 2020/Jun 2021 Spread-15.60-15.08-16.18-15.65-1.390.00%13:27
CL.K20:M20May 2020/Jun 2020 Spread-3.90-3.42-4.26-3.76-0.110.00%13:29
CL.K20:BZ.K20May 2020/BZ Spread-3.45-1.31-3.46-1.93+1.130.00%13:15
CL.K20:J21May 2020/Apr 2021 Spread-14.87-14.58-15.02-14.58-1.000.00%11:00
CL.K20:BZ.M20May 2020/BZ Spread-6.57-5.13-6.69-6.01+0.240.00%13:29
CL.K20:F21May 2020/Jan 2021 Spread-13.72-12.88-14.06-13.66-1.260.00%13:25
CL.K20:G21May 2020/Feb 2021 Spread-14.44-13.41-14.44-14.14-1.340.00%13:25
CL.K20:H21May 2020/Mar 2021 Spread-14.77-13.76-14.91-14.58-1.320.00%13:25
CL.K20:K21May 2020/May 2021 Spread-15.66-15.32-15.66-15.32-3.110.00%10:02
CL.M20:M21Jun 2020/Jun 2021 Spread-11.84-11.43-12.15-11.89-1.210.00%13:28
CL.M20:J21Jun 2020/Apr 2021 Spread-10.98-10.98-10.99-10.99-2.280.00%09:58
CL.M20:M22Jun 2020/Jun 2022 Spread-14.5-14.5-14.5-14.5-1.00.00%08:53
CL.M20:Z22Jun 2020/Dec 2022 Spread-16.09-15.51-16.18-15.83-1.260.00%13:07
CL.M20:Q20Jun 2020/Aug 2020 Spread-5.07-4.81-5.64-5.31-0.360.00%13:29
CL.M20:U20Jun 2020/Sep 2020 Spread-6.30-6.16-7.02-6.77-0.610.00%13:29
CL.M20:V20Jun 2020/Oct 2020 Spread-7.85-7.18-7.91-7.80-0.870.00%13:27
CL.M20:Z21Jun 2020/Dec 2021 Spread-13.00-13.00-13.80-13.65-1.410.00%13:29
CL.M20:X20Jun 2020/Nov 2020 Spread-8.42-8.04-8.81-8.64-0.930.00%13:27
CL.M20:Z20Jun 2020/Dec 2020 Spread-8.36-8.36-9.58-9.34-0.970.00%13:29
CL.M20:H21Jun 2020/Mar 2021 Spread-10.95-10.42-11.02-10.71-1.180.00%12:24
CL.M20:G21Jun 2020/Feb 2021 Spread-10.54-9.90-10.54-10.05-0.860.00%11:33
CL.M20:F21Jun 2020/Jan 2021 Spread-9.99-9.36-10.08-9.89-1.040.00%13:25
CL.M20:N20Jun 2020/Jul 2020 Spread-3.06-2.84-3.50-3.14-0.120.00%13:29
CL.M20:M23Jun 2020/Jun 2023 Spread-13.55-13.55-14.20-14.20-0.800.00%15:01
CL.M20:BZ.M20Jun 2020/BZ Spread-2.65-1.59-2.68-2.24+0.440.00%13:28
CL.M20:BZ.N20Jun 2020/BZ Spread-5.50-5.50-5.65-5.65-0.070.00%15:32
CL.M20:BZ.Z20Jun 2020/BZ Spread-10.94-10.94-10.94-10.94-0.100.00%05:53
CL.N20:Z21Jul 2020/Dec 2021 Spread-10.10-10.10-10.53-10.53-1.260.00%12:45
CL.N20:BZ.N20Jul 2020/BZ Spread-2.50-2.02-2.68-2.49+0.260.00%13:27
CL.N20:F21Jul 2020/Jan 2021 Spread-6.35-6.35-6.83-6.71-0.930.00%13:25
CL.N20:G21Jul 2020/Feb 2021 Spread-6.99-6.97-7.33-7.17-1.050.00%12:52
CL.N20:H21Jul 2020/Mar 2021 Spread-7.67-7.49-7.67-7.63-1.840.00%11:07
CL.N20:J21Jul 2020/Apr 2021 Spread-7.87-7.87-7.87-7.87-1.720.00%09:59
CL.N20:U20Jul 2020/Sep 2020 Spread-3.33-3.06-3.63-3.63-0.470.00%13:29
CL.N20:M21Jul 2020/Jun 2021 Spread-8.61-8.52-8.85-8.69-1.080.00%13:22
CL.N20:M22Jul 2020/Jun 2022 Spread-9.41-9.41-9.41-9.41+0.250.00%10:22
CL.N20:Q20Jul 2020/Aug 2020 Spread-2.12-1.91-2.20-2.17-0.250.00%13:29
CL.N20:V20Jul 2020/Oct 2020 Spread-3.97-3.97-4.67-4.65-0.690.00%13:29
CL.N20:X20Jul 2020/Nov 2020 Spread-4.90-4.90-5.56-5.48-0.810.00%13:27
CL.N20:N21Jul 2020/Jul 2021 Spread-7.29-7.07-7.29-7.07-0.180.00%16:14
CL.N20:Z20Jul 2020/Dec 2020 Spread-5.32-5.32-6.30-6.19-0.830.00%13:28
CL.N20:Z22Jul 2020/Dec 2022 Spread-10.41-10.41-10.82-10.82-0.300.00%14:29
CL.Q20:M21Aug 2020/Jun 2021 Spread-6.55-6.52-6.66-6.54-0.620.00%13:20
CL.Q20:F21Aug 2020/Jan 2021 Spread-4.37-4.32-4.67-4.56-0.710.00%13:00
CL.Q20:H21Aug 2020/Mar 2021 Spread-5.56-5.39-5.63-5.47-0.810.00%12:58
CL.Q20:U20Aug 2020/Sep 2020 Spread-1.22-1.13-1.46-1.45-0.230.00%13:28
CL.Q20:V20Aug 2020/Oct 2020 Spread-2.01-2.01-2.48-2.48-0.410.00%13:29
CL.Q20:X20Aug 2020/Nov 2020 Spread-2.81-2.78-3.39-3.33-0.530.00%13:27
CL.Q20:Z20Aug 2020/Dec 2020 Spread-3.30-3.30-4.12-4.03-0.640.00%13:27
CL.Q20:Z21Aug 2020/Dec 2021 Spread-7.58-7.58-7.58-7.58-0.590.00%07:53
CL.Q20:BZ.Q20Aug 2020/BZ Spread-2.80-2.59-3.05-2.87+0.330.00%13:28
CL.Q20:G21Aug 2020/Feb 2021 Spread-5.08-4.94-5.11-5.07-0.860.00%12:17
CL.U20:H21Sep 2020/Mar 2021 Spread-3.87-3.87-4.24-4.05-0.520.00%13:20
CL.U20:Z20Sep 2020/Dec 2020 Spread-2.05-2.05-2.66-2.57-0.380.00%13:29
CL.U20:BZ.U20Sep 2020/BZ Spread-3.50-3.20-3.54-3.54+0.020.00%12:24
CL.U20:BZ.Z20Sep 2020/BZ Spread-6.20-6.20-6.20-6.20-0.080.00%11:29
CL.U20:J21Sep 2020/Apr 2021 Spread-3.76-3.64-3.82-3.72+0.020.00%10:25
CL.U20:F21Sep 2020/Jan 2021 Spread-2.81-2.81-3.25-3.10-0.470.00%13:25
CL.U20:G21Sep 2020/Feb 2021 Spread-3.57-3.56-3.78-3.65-0.580.00%12:06
CL.U20:M22Sep 2020/Jun 2022 Spread-7.46-7.46-7.48-7.48-0.250.00%16:00
CL.U20:X20Sep 2020/Nov 2020 Spread-1.75-1.73-1.92-1.88-0.310.00%13:29
CL.U20:M21Sep 2020/Jun 2021 Spread-5.34-5.10-5.34-5.12-0.630.00%13:21
CL.U20:V20Sep 2020/Oct 2020 Spread-0.83-0.80-1.04-1.02-0.170.00%13:27
CL.U20:Z21Sep 2020/Dec 2021 Spread-5.88-5.88-6.03-6.03-0.210.00%13:06
CL.V20:F21Oct 2020/Jan 2021 Spread-2.04-2.01-2.22-2.10-0.270.00%13:25
CL.V20:J21Oct 2020/Apr 2021 Spread-3.47-3.41-3.61-3.41-0.400.00%13:25
CL.V20:Z21Oct 2020/Dec 2021 Spread-5.22-5.22-5.22-5.22+0.100.00%09:48
CL.V20:Z20Oct 2020/Dec 2020 Spread-1.28-1.28-1.63-1.54-0.210.00%13:28
CL.V20:X20Oct 2020/Nov 2020 Spread-0.74-0.68-0.89-0.85-0.130.00%13:28
CL.V20:M21Oct 2020/Jun 2021 Spread-3.65-3.57-3.65-3.57+0.170.00%13:39
CL.V20:H21Oct 2020/Mar 2021 Spread-3.00-3.00-3.20-3.02-0.390.00%13:25
CL.V20:G21Oct 2020/Feb 2021 Spread-2.50-2.50-2.76-2.58-0.320.00%13:28
CL.X20:Z21Nov 2020/Dec 2021 Spread-4.53-4.53-4.53-4.53+0.100.00%13:02
CL.X20:Z20Nov 2020/Dec 2020 Spread-0.58-0.58-0.74-0.69-0.070.00%13:28
CL.X20:M21Nov 2020/Jun 2021 Spread-3.09-2.90-3.09-2.98-0.070.00%12:45
CL.X20:J21Nov 2020/Apr 2021 Spread-2.31-2.18-2.32-2.18+0.100.00%11:03
CL.X20:G21Nov 2020/Feb 2021 Spread-1.67-1.67-1.88-1.72-0.200.00%13:27
CL.X20:F21Nov 2020/Jan 2021 Spread-1.24-1.23-1.35-1.25-0.140.00%13:28
CL.X20:H21Nov 2020/Mar 2021 Spread-2.20-2.18-2.33-2.19-0.270.00%13:20
CL.Z20:F21Dec 2020/Jan 2021 Spread-0.52-0.52-0.61-0.55-0.050.00%13:27
CL.Z20:Z21Dec 2020/Dec 2021 Spread-4.19-4.11-4.42-4.32-0.360.00%13:29
CL.Z20:M22Dec 2020/Jun 2022 Spread-5.32-5.20-5.50-5.200.000.00%15:45
CL.Z20:M21Dec 2020/Jun 2021 Spread-2.49-2.43-2.71-2.56-0.190.00%13:29
CL.Z20:K21Dec 2020/May 2021 Spread-2.30-2.27-2.31-2.28-0.170.00%20:02
CL.Z20:J21Dec 2020/Apr 2021 Spread-1.91-1.88-2.00-1.88-0.160.00%13:20
CL.Z20:G21Dec 2020/Feb 2021 Spread-1.01-1.01-1.13-1.04-0.100.00%13:28
CL.Z20:BZ.Z21Dec 2020/BZ Spread-8.31-8.31-8.42-8.31+0.040.00%12:47
CL.Z20:BZ.Z20Dec 2020/BZ Spread-3.74-3.50-3.95-3.85+0.090.00%13:28
CL.Z20:BZ.M21Dec 2020/BZ Spread-6.40-6.40-6.40-6.40+0.120.00%13:04
CL.Z20:Z22Dec 2020/Dec 2022 Spread-6.69-6.49-6.87-6.66-0.420.00%13:07
CL.Z20:H21Dec 2020/Mar 2021 Spread-1.44-1.44-1.60-1.48-0.110.00%13:28
CL.F21:K21Jan 2021/May 2021 Spread-1.70-1.69-1.79-1.69-0.080.00%13:08
CL.F21:G21Jan 2021/Feb 2021 Spread-0.47-0.47-0.53-0.49-0.050.00%13:23
CL.F21:M21Jan 2021/Jun 2021 Spread-1.88-1.88-2.02-2.00-0.13-9.03%18:20
CL.F21:J21Jan 2021/Apr 2021 Spread-1.35-1.32-1.42-1.32-0.090.00%13:26
CL.F21:H21Jan 2021/Mar 2021 Spread-0.98-0.93-0.99-0.93-0.070.00%13:25
CL.G21:Z21Feb 2021/Dec 2021 Spread-3.23-3.23-3.23-3.23-0.03-1.33%10:50
CL.G21:M21Feb 2021/Jun 2021 Spread-1.53-1.50-1.60-1.51-0.080.00%13:23
CL.G21:H21Feb 2021/Mar 2021 Spread-0.45-0.44-0.47-0.44-0.030.00%12:52
CL.G21:J21Feb 2021/Apr 2021 Spread-0.87-0.83-0.90-0.83-0.040.00%13:28
CL.G21:K21Feb 2021/May 2021 Spread-1.25-1.18-1.27-1.19-0.050.00%13:22
CL.H21:Z22Mar 2021/Dec 2022 Spread-5.00-5.00-5.03-5.03+0.060.00%14:51
CL.H21:Z21Mar 2021/Dec 2021 Spread-2.87-2.81-3.00-2.80+0.090.00%11:20
CL.H21:M21Mar 2021/Jun 2021 Spread-1.07-1.04-1.14-1.06-0.070.00%13:25
CL.H21:K21Mar 2021/May 2021 Spread-0.78-0.74-0.81-0.74-0.020.00%12:53
CL.H21:J21Mar 2021/Apr 2021 Spread-0.42-0.39-0.42-0.40-0.030.00%13:22
CL.J21:K21Apr 2021/May 2021 Spread-0.38-0.35-0.38-0.350.000.00%12:53
CL.J21:M21Apr 2021/Jun 2021 Spread-0.68-0.66-0.72-0.67-0.030.00%13:23
CL.K21:N21May 2021/Jul 2021 Spread-0.60-0.56-0.60-0.58-0.040.00%13:25
CL.K21:M21May 2021/Jun 2021 Spread-0.33-0.30-0.33-0.31-0.010.00%13:26
CL.M21:N21Jun 2021/Jul 2021 Spread-0.26-0.25-0.27-0.27-0.020.00%13:25
CL.M21:Q21Jun 2021/Aug 2021 Spread-0.54-0.49-0.55-0.55-0.050.00%13:25
CL.M21:U21Jun 2021/Sep 2021 Spread-0.83-0.76-0.85-0.85-0.080.00%13:28
CL.M21:V21Jun 2021/Oct 2021 Spread-1.00-1.00-1.00-1.00+0.060.00%10:33
CL.M21:Z21Jun 2021/Dec 2021 Spread-1.74-1.57-1.76-1.76-0.150.00%13:29
CL.M21:Z22Jun 2021/Dec 2022 Spread-4.13-3.88-4.13-4.11-0.240.00%11:07
CL.M21:BZ.M21Jun 2021/BZ Spread-3.66-3.46-3.88-3.83+0.080.00%13:25
CL.M21:M22Jun 2021/Jun 2022 Spread-2.99-2.81-3.10-3.10-0.260.00%13:27
CL.M21:X21Jun 2021/Nov 2021 Spread-1.28-1.28-1.28-1.28+0.07+7.53%10:33
CL.N21:Q21Jul 2021/Aug 2021 Spread-0.27-0.25-0.28-0.27-0.020.00%13:11
CL.N21:U21Jul 2021/Sep 2021 Spread-0.55-0.51-0.57-0.57-0.050.00%13:25
CL.Q21:U21Aug 2021/Sep 2021 Spread-0.28-0.26-0.30-0.30-0.030.00%13:25
CL.Q21:V21Aug 2021/Oct 2021 Spread-0.61-0.59-0.61-0.59-0.030.00%11:08
CL.U21:V21Sep 2021/Oct 2021 Spread-0.27-0.25-0.29-0.27+0.010.00%12:53
CL.U21:X21Sep 2021/Nov 2021 Spread-0.61-0.61-0.61-0.61-0.040.00%09:31
CL.U21:Z21Sep 2021/Dec 2021 Spread-0.88-0.81-0.89-0.89-0.060.00%13:25
CL.V21:X21Oct 2021/Nov 2021 Spread-0.29-0.29-0.30-0.30+0.020.00%11:48
CL.X21:Z21Nov 2021/Dec 2021 Spread-0.29-0.29-0.31-0.31-0.010.00%11:48
CL.Z21:Z23Dec 2021/Dec 2023 Spread-4.00-4.00-4.00-4.00+0.130.00%15:06
CL.Z21:Z22Dec 2021/Dec 2022 Spread-2.25-2.25-2.44-2.39-0.140.00%13:28
CL.Z21:F22Dec 2021/Jan 2022 Spread-0.24-0.24-0.24-0.24-0.020.00%13:26
CL.Z21:H22Dec 2021/Mar 2022 Spread-0.61-0.61-0.61-0.61+0.050.00%09:08
CL.Z21:M22Dec 2021/Jun 2022 Spread-1.27-1.23-1.36-1.34-0.120.00%13:27
CL.Z21:BZ.Z21Dec 2021/BZ Spread-3.89-3.70-4.00-3.94+0.140.00%13:27
CL.F22:G22Jan 2022/Feb 2022 Spread-0.21-0.21-0.25-0.25-0.050.00%09:28
CL.G22:H22Feb 2022/Mar 2022 Spread-0.21-0.20-0.23-0.21-0.010.00%09:28
CL.G22:J22Feb 2022/Apr 2022 Spread-0.38-0.38-0.38-0.38+0.030.00%09:14
CL.H22:J22Mar 2022/Apr 2022 Spread-0.22-0.19-0.23-0.23-0.020.00%09:27
CL.H22:M22Mar 2022/Jun 2022 Spread-0.65-0.65-0.65-0.65-0.050.00%04:56
CL.J22:K22Apr 2022/May 2022 Spread-0.20-0.18-0.20-0.19+0.020.00%09:28
CL.K22:M22May 2022/Jun 2022 Spread-0.20-0.17-0.22-0.22-0.020.00%09:42
CL.M22:Z22Jun 2022/Dec 2022 Spread-1.09-1.01-1.10-1.05-0.050.00%13:25
CL.M22:N22Jun 2022/Jul 2022 Spread-0.20-0.16-0.21-0.19-0.02-15.38%09:28
CL.N22:Q22Jul 2022/Aug 2022 Spread-0.17-0.13-0.41-0.18-0.010.00%09:52
CL.Q22:V22Aug 2022/Oct 2022 Spread-0.34-0.34-0.34-0.340.000.00%09:14
CL.Q22:U22Aug 2022/Sep 2022 Spread-0.18-0.18-0.20-0.18-0.010.00%09:52
CL.V22:X22Oct 2022/Nov 2022 Spread-0.14-0.13-0.16-0.15+0.020.00%09:28
CL.X22:Z22Nov 2022/Dec 2022 Spread-0.13-0.12-0.13-0.12+0.040.00%09:48
CL.Z22:BZ.Z22Dec 2022/BZ Spread-4.80-4.62-4.80-4.62+0.240.00%16:04
CL.Z22:M23Dec 2022/Jun 2023 Spread-0.94-0.90-0.94-0.91-0.070.00%12:50
CL.Z22:Z23Dec 2022/Dec 2023 Spread-1.76-1.76-1.98-1.96-0.160.00%13:27
CL.M23:Z23Jun 2023/Dec 2023 Spread-1.00-1.00-1.05-1.05-0.070.00%12:06
CL.Z23:Z24Dec 2023/Dec 2024 Spread-1.59-1.56-1.67-1.66-0.130.00%13:25
CL.Z24:Z25Dec 2024/Dec 2025 Spread-1.27-1.23-1.44-1.39-0.190.00%13:25
CL.Z25:Z26Dec 2025/Dec 2026 Spread-0.99-0.90-1.18-1.14-0.200.00%13:25
CL.Z26:Z27Dec 2026/Dec 2027 Spread-0.75-0.75-0.75-0.75-0.460.00%11:46
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.