Thursday Oct 24, 1:29AM EDT

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.X19Nov 201953.3954.6253.1054.03+0.57+1.07%13:39
CL.Z19Dec 201955.9055.9455.4555.57-0.31-0.58%01:13
CL.F20Jan 202055.9055.9155.5055.62-0.31-0.58%01:11
CL.G20Feb 202055.7855.7855.3655.47-0.30-0.56%01:10
CL.H20Mar 202055.3555.3655.0855.17-0.29-0.54%01:09
CL.J20Apr 202054.9954.9954.7254.78-0.31-0.59%01:06
CL.K20May 202054.5754.5754.5754.57-0.12-0.23%20:10
CL.M20Jun 202054.2954.2953.9654.06-0.28-0.53%01:09
CL.N20Jul 202052.5254.1452.3453.96+1.12+2.15%14:29
CL.Q20Aug 202053.5253.5253.3053.30-0.34-0.65%21:27
CL.U20Sep 202053.2253.2253.2253.22-0.11-0.21%20:34
CL.V20Oct 202051.6953.0851.6953.08+0.82+1.59%16:53
CL.X20Nov 202053.3053.3052.8152.81+0.40+0.79%19:12
CL.Z20Dec 202052.7252.7552.4552.52-0.27-0.53%00:30
CL.M21Jun 202150.9351.9950.7551.86+0.83+1.63%14:52
CL.Z21Dec 202151.3951.3951.1851.25-0.16-0.32%00:22
CL.M22Jun 202251.2051.3151.1851.31+0.91+1.79%13:46
CL.Z22Dec 202250.6251.3950.6251.15+0.53+1.05%16:55
CL.X19:J20Nov 2019/Apr 2020 Spread0.640.670.370.37-0.35-94.59%13:59
CL.X19:K20Nov 2019/May 2020 Spread0.960.960.600.61-0.40-66.67%14:29
CL.X19:BZ.Z19Nov 2019/BZ Spread-5.57-5.28-5.66-5.65-0.100.00%14:30
CL.X19:Z21Nov 2019/Dec 2021 Spread2.862.972.672.72-0.61-22.02%14:27
CL.X19:Z20Nov 2019/Dec 2020 Spread2.372.371.971.96-0.40-19.80%14:11
CL.X19:F20Nov 2019/Jan 2020 Spread-0.18-0.16-0.22-0.17+0.020.00%14:01
CL.X19:Z19Nov 2019/Dec 2019 Spread-0.16-0.14-0.18-0.160.000.00%13:39
CL.X19:N20Nov 2019/Jul 2020 Spread1.511.511.141.14-0.40-34.78%14:29
CL.X19:M20Nov 2019/Jun 2020 Spread1.231.230.850.87-0.39-44.83%14:25
CL.X19:G20Nov 2019/Feb 2020 Spread-0.01-0.01-0.01-0.01+0.070.00%11:48
CL.X19:H20Nov 2019/Mar 2020 Spread0.130.230.130.23+0.10+76.92%11:48
CL.Z19:BZ.Z19Dec 2019/BZ Spread-5.22-5.19-5.33-5.33-0.170.00%01:10
CL.Z19:BZ.M20Dec 2019/BZ Spread-3.34-3.10-3.34-3.10+0.090.00%10:30
CL.Z19:BZ.F20Dec 2019/BZ Spread-4.95-4.95-5.00-5.00-0.120.00%21:51
CL.Z19:V20Dec 2019/Oct 2020 Spread2.302.542.302.53+0.13+5.83%10:52
CL.Z19:BZ.Z20Dec 2019/BZ Spread-2.34-2.34-2.34-2.34+0.390.00%10:56
CL.Z19:F20Dec 2019/Jan 2020 Spread-0.04-0.03-0.06-0.06-0.020.00%01:10
CL.Z19:G20Dec 2019/Feb 2020 Spread0.120.120.090.09-0.02-16.67%01:10
CL.Z19:Q20Dec 2019/Aug 2020 Spread2.182.182.182.18-0.02-1.27%21:27
CL.Z19:Z21Dec 2019/Dec 2021 Spread4.334.334.334.33-0.10-3.25%20:39
CL.Z19:Z20Dec 2019/Dec 2020 Spread3.063.103.003.00-0.11-4.87%23:12
CL.Z19:U20Dec 2019/Sep 2020 Spread2.462.462.462.46+0.02+1.08%01:09
CL.Z19:N20Dec 2019/Jul 2020 Spread1.901.901.871.87-0.05-3.68%20:32
CL.Z19:M22Dec 2019/Jun 2022 Spread4.364.364.364.36+0.51+14.01%13:46
CL.Z19:M21Dec 2019/Jun 2021 Spread3.203.992.933.95+0.59+20.56%14:52
CL.Z19:M20Dec 2019/Jun 2020 Spread1.521.521.481.49-0.04-3.64%01:09
CL.Z19:K20Dec 2019/May 2020 Spread1.141.141.101.12-0.09-10.59%01:09
CL.Z19:J20Dec 2019/Apr 2020 Spread0.750.750.730.74-0.04-6.90%01:09
CL.Z19:H20Dec 2019/Mar 2020 Spread0.400.400.370.38-0.03-9.09%01:09
CL.F20:M20Jan 2020/Jun 2020 Spread1.571.571.561.56-0.03-2.63%21:11
CL.F20:K20Jan 2020/May 2020 Spread1.181.181.161.17-0.02-2.30%01:09
CL.F20:J20Jan 2020/Apr 2020 Spread0.800.800.790.79-0.02-3.28%01:06
CL.F20:H20Jan 2020/Mar 2020 Spread0.440.440.430.43-0.02-5.41%22:58
CL.F20:G20Jan 2020/Feb 2020 Spread0.150.160.140.14-0.02-14.29%00:30
CL.F20:F21Jan 2020/Jan 2021 Spread3.343.353.343.35+0.63+24.42%14:52
CL.F20:M21Jan 2020/Jun 2021 Spread3.323.713.323.71+0.33+11.00%13:31
CL.F20:M22Jan 2020/Jun 2022 Spread4.134.414.134.41+1.19+32.78%13:46
CL.F20:N20Jan 2020/Jul 2020 Spread1.891.891.891.89-0.07-4.93%00:59
CL.F20:Q20Jan 2020/Aug 2020 Spread2.252.252.222.22-0.10-6.02%01:05
CL.F20:U20Jan 2020/Sep 2020 Spread2.142.571.912.57+0.34+17.99%14:50
CL.F20:V20Jan 2020/Oct 2020 Spread2.292.852.152.82+0.40+20.00%14:50
CL.F20:Z20Jan 2020/Dec 2020 Spread3.063.063.053.05-0.01-0.44%23:14
CL.F20:Z21Jan 2020/Dec 2021 Spread3.554.543.554.54+0.85+27.78%14:26
CL.F20:Z22Jan 2020/Dec 2022 Spread2.942.942.942.85-0.45-15.31%14:29
CL.F20:BZ.F20Jan 2020/BZ Spread-4.88-4.86-4.97-4.97-0.140.00%01:01
CL.G20:G21Feb 2020/Feb 2021 Spread3.373.373.373.37+0.68+26.67%14:54
CL.G20:Z21Feb 2020/Dec 2021 Spread3.524.373.524.37+0.84+23.86%14:26
CL.G20:Z20Feb 2020/Dec 2020 Spread2.443.042.243.00+0.48+22.22%14:51
CL.G20:X20Feb 2020/Nov 2020 Spread2.412.412.412.41+0.44+18.26%14:30
CL.G20:V20Feb 2020/Oct 2020 Spread2.132.442.022.44+0.18+9.33%10:52
CL.G20:H20Feb 2020/Mar 2020 Spread0.280.290.280.29+0.01+4.35%01:05
CL.G20:U20Feb 2020/Sep 2020 Spread2.372.372.372.37-0.04-2.09%20:34
CL.G20:Q20Feb 2020/Aug 2020 Spread1.772.141.592.07+0.25+16.23%16:14
CL.G20:J20Feb 2020/Apr 2020 Spread0.650.650.650.650.000.00%22:39
CL.G20:K20Feb 2020/May 2020 Spread1.021.031.021.030.000.00%21:52
CL.G20:M20Feb 2020/Jun 2020 Spread1.401.411.391.400.000.00%01:09
CL.G20:M21Feb 2020/Jun 2021 Spread3.213.213.213.21-0.01-0.31%10:07
CL.G20:N20Feb 2020/Jul 2020 Spread1.761.761.751.75-0.01-0.78%00:23
CL.G20:BZ.G20Feb 2020/BZ Spread-4.57-4.56-4.57-4.56-0.080.00%22:02
CL.H20:K20Mar 2020/May 2020 Spread0.740.740.740.74-0.01-2.00%21:33
CL.H20:Z21Mar 2020/Dec 2021 Spread3.363.363.363.36+0.10+3.23%10:21
CL.H20:Z20Mar 2020/Dec 2020 Spread2.202.732.062.65+0.40+20.94%15:17
CL.H20:J20Mar 2020/Apr 2020 Spread0.360.360.360.36-0.01-3.85%21:22
CL.H20:H21Mar 2020/Mar 2021 Spread2.803.032.803.03+0.36+12.86%13:57
CL.H20:BZ.H20Mar 2020/BZ Spread-4.35-4.35-4.35-4.35+0.100.00%14:17
CL.H20:M20Mar 2020/Jun 2020 Spread1.131.131.111.11-0.02-2.60%23:14
CL.H20:M21Mar 2020/Jun 2021 Spread3.033.033.033.03+0.26+8.78%10:21
CL.H20:M22Mar 2020/Jun 2022 Spread3.993.993.993.99+0.55+13.78%13:46
CL.H20:Q20Mar 2020/Aug 2020 Spread1.791.791.791.79-0.01-0.79%23:12
CL.H20:N20Mar 2020/Jul 2020 Spread1.471.471.471.47-0.04-3.81%21:19
CL.H20:U20Mar 2020/Sep 2020 Spread1.752.141.642.07+0.29+18.95%15:59
CL.H20:V20Mar 2020/Oct 2020 Spread1.942.371.872.37+0.41+25.00%16:53
CL.J20:K20Apr 2020/May 2020 Spread0.380.380.380.380.000.00%22:58
CL.J20:M20Apr 2020/Jun 2020 Spread0.760.760.750.75-0.02-3.85%23:12
CL.J20:N20Apr 2020/Jul 2020 Spread1.131.131.121.12+0.01+1.27%22:02
CL.J20:Z20Apr 2020/Dec 2020 Spread2.292.292.292.29-0.06-3.66%21:07
CL.J20:U20Apr 2020/Sep 2020 Spread1.721.721.721.72-0.01-0.78%21:07
CL.J20:V20Apr 2020/Oct 2020 Spread1.611.931.581.93+0.24+16.00%14:17
CL.J20:Q20Apr 2020/Aug 2020 Spread1.451.451.451.45-0.02-1.89%18:59
CL.J20:X20Apr 2020/Nov 2020 Spread1.991.991.991.99+0.15+7.54%11:25
CL.K20:U20May 2020/Sep 2020 Spread1.351.351.331.33-0.04-3.88%23:12
CL.K20:V20May 2020/Oct 2020 Spread1.321.501.321.48+0.14+12.61%12:39
CL.K20:Q20May 2020/Aug 2020 Spread0.921.090.871.08+0.15+18.75%16:44
CL.K20:X20May 2020/Nov 2020 Spread1.511.511.511.51+0.25+17.99%14:22
CL.K20:Z20May 2020/Dec 2020 Spread1.591.971.531.97+0.33+24.09%16:56
CL.K20:N20May 2020/Jul 2020 Spread0.740.740.730.73-0.02-3.70%01:09
CL.K20:M20May 2020/Jun 2020 Spread0.380.380.380.380.000.00%23:04
CL.M20:V20Jun 2020/Oct 2020 Spread1.221.221.221.22-0.01-1.12%18:05
CL.M20:Z20Jun 2020/Dec 2020 Spread1.571.571.531.53-0.04-3.48%22:40
CL.M20:M21Jun 2020/Jun 2021 Spread1.952.451.852.40+0.39+22.41%15:16
CL.M20:U20Jun 2020/Sep 2020 Spread0.970.970.960.96-0.02-2.67%21:22
CL.M20:X20Jun 2020/Nov 2020 Spread1.301.311.281.31+0.10+10.00%13:00
CL.M20:Q20Jun 2020/Aug 2020 Spread0.710.710.680.68-0.02-3.77%20:25
CL.M20:N20Jun 2020/Jul 2020 Spread0.310.370.300.36+0.05+18.52%15:16
CL.M20:BZ.M20Jun 2020/BZ Spread-4.53-4.41-4.54-4.54-0.040.00%15:14
CL.M20:Z21Jun 2020/Dec 2021 Spread2.832.832.802.80-0.10-5.10%20:59
CL.N20:F21Jul 2020/Jan 2021 Spread1.291.291.291.29+0.14+10.85%10:31
CL.N20:X20Jul 2020/Nov 2020 Spread0.840.980.820.98+0.10+13.16%12:25
CL.N20:V20Jul 2020/Oct 2020 Spread0.720.870.690.86+0.14+22.22%16:46
CL.N20:U20Jul 2020/Sep 2020 Spread0.620.620.610.620.000.00%01:09
CL.N20:Z20Jul 2020/Dec 2020 Spread0.991.230.991.22+0.22+26.83%14:29
CL.N20:Q20Jul 2020/Aug 2020 Spread0.330.330.330.330.000.00%21:53
CL.Q20:M21Aug 2020/Jun 2021 Spread1.631.631.631.63+0.23+21.30%13:31
CL.Q20:U20Aug 2020/Sep 2020 Spread0.240.290.230.29+0.04+18.18%16:48
CL.Q20:V20Aug 2020/Oct 2020 Spread0.430.530.420.53+0.09+23.68%14:29
CL.Q20:X20Aug 2020/Nov 2020 Spread0.570.730.550.72+0.13+26.00%14:29
CL.Q20:Z20Aug 2020/Dec 2020 Spread0.840.840.840.84-0.01-1.67%21:19
CL.U20:Z21Sep 2020/Dec 2021 Spread1.161.161.161.12-0.21-18.10%13:20
CL.U20:X20Sep 2020/Nov 2020 Spread0.320.390.320.38+0.05+17.24%12:15
CL.U20:Z20Sep 2020/Dec 2020 Spread0.580.580.570.57-0.02-5.13%18:57
CL.U20:V20Sep 2020/Oct 2020 Spread0.240.240.230.23-0.01-6.25%23:08
CL.U20:F21Sep 2020/Jan 2021 Spread0.590.590.590.59+0.10+16.39%10:40
CL.V20:X20Oct 2020/Nov 2020 Spread0.140.180.140.18+0.04+33.33%13:59
CL.V20:F21Oct 2020/Jan 2021 Spread0.410.470.400.47+0.06+17.14%10:30
CL.V20:Z21Oct 2020/Dec 2021 Spread1.291.291.291.29+0.02+1.55%10:13
CL.V20:Z20Oct 2020/Dec 2020 Spread0.240.350.240.34+0.08+40.00%16:54
CL.X20:F21Nov 2020/Jan 2021 Spread0.270.310.270.31+0.06+26.09%10:31
CL.X20:Z20Nov 2020/Dec 2020 Spread0.110.150.110.15+0.03+30.00%14:08
CL.X20:G21Nov 2020/Feb 2021 Spread0.390.480.390.48+0.09+25.71%12:34
CL.Z20:Z21Dec 2020/Dec 2021 Spread1.331.331.261.28-0.05-6.17%01:09
CL.Z20:BZ.Z20Dec 2020/BZ Spread-4.91-4.90-4.93-4.93-0.060.00%01:05
CL.Z20:F21Dec 2020/Jan 2021 Spread0.190.190.190.19+0.01+7.69%18:38
CL.Z20:G21Dec 2020/Feb 2021 Spread0.290.360.280.36+0.07+25.93%14:54
CL.Z20:H21Dec 2020/Mar 2021 Spread0.490.490.490.49-0.02-5.41%23:08
CL.Z20:M21Dec 2020/Jun 2021 Spread0.680.880.630.85+0.16+26.67%16:33
CL.F21:H21Jan 2021/Mar 2021 Spread0.260.320.250.32+0.06+26.09%14:24
CL.F21:G21Jan 2021/Feb 2021 Spread0.140.170.140.17+0.03+23.08%15:56
CL.G21:J21Feb 2021/Apr 2021 Spread0.230.290.230.29+0.05+25.00%14:26
CL.G21:H21Feb 2021/Mar 2021 Spread0.120.150.120.15+0.03+30.00%14:42
CL.H21:M21Mar 2021/Jun 2021 Spread0.330.330.330.33-0.02-9.52%23:08
CL.H21:J21Mar 2021/Apr 2021 Spread0.110.140.110.14+0.03+33.33%14:42
CL.H21:K21Mar 2021/May 2021 Spread0.190.230.190.23+0.03+18.75%12:34
CL.J21:M21Apr 2021/Jun 2021 Spread0.190.210.170.21+0.04+36.36%14:24
CL.J21:K21Apr 2021/May 2021 Spread0.090.120.090.12+0.03+60.00%14:26
CL.K21:M21May 2021/Jun 2021 Spread0.070.100.070.10+0.02+50.00%14:26
CL.M21:M22Jun 2021/Jun 2022 Spread0.660.660.660.66+0.30+65.22%13:46
CL.M21:N21Jun 2021/Jul 2021 Spread0.110.110.110.11+0.01+50.00%11:32
CL.M21:U21Jun 2021/Sep 2021 Spread0.290.290.290.29+0.04+17.39%12:26
CL.M21:Z21Jun 2021/Dec 2021 Spread0.290.480.250.46+0.18+78.26%16:48
CL.M21:BZ.M21Jun 2021/BZ Spread-5.19-5.19-5.21-5.21-0.050.00%14:24
CL.V21:X21Oct 2021/Nov 2021 Spread0.020.030.020.03+0.010.00%13:37
CL.X21:Z21Nov 2021/Dec 2021 Spread0.010.010.010.010.000.00%12:32
CL.Z21:Z22Dec 2021/Dec 2022 Spread0.230.240.230.24-0.020.00%01:09
CL.Z21:M22Dec 2021/Jun 2022 Spread0.130.300.130.29+0.22+314.29%15:16
CL.Z21:H22Dec 2021/Mar 2022 Spread0.210.210.210.21+0.05+23.81%13:45
CL.Z21:G22Dec 2021/Feb 2022 Spread0.170.170.170.17+0.04+100.00%13:45
CL.Z21:BZ.Z21Dec 2021/BZ Spread-5.24-5.22-5.34-5.30-0.090.00%14:29
CL.H22:J22Mar 2022/Apr 2022 Spread0.020.020.020.020.000.00%10:30
CL.M22:Z22Jun 2022/Dec 2022 Spread-0.08-0.05-0.08-0.05+0.010.00%13:39
CL.Z22:M23Dec 2022/Jun 2023 Spread-0.04-0.04-0.04-0.04+0.010.00%13:25
CL.Z22:Z23Dec 2022/Dec 2023 Spread-0.31-0.30-0.31-0.30+0.020.00%01:09
CL.Z23:Z24Dec 2023/Dec 2024 Spread-0.46-0.43-0.46-0.44+0.090.00%14:40
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.