Tuesday May 21, 11:15PM EDT

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.M19Jun 201963.2263.6062.7563.02-0.08-0.14%14:29
CL.N19Jul 201962.9563.0062.5162.56-0.41-0.71%22:52
CL.Q19Aug 201963.0463.0862.6062.65-0.40-0.69%22:45
CL.U19Sep 201963.0263.0862.6262.68-0.38-0.65%22:33
CL.V19Oct 201962.8462.8462.5562.57-0.39-0.67%22:45
CL.X19Nov 201963.1263.4062.5562.85-0.06-0.10%14:54
CL.Z19Dec 201962.4962.5062.1162.16-0.32-0.55%22:33
CL.F20Jan 202061.9461.9461.9061.90-0.44-0.75%22:29
CL.G20Feb 202062.1162.2561.6662.00+0.02+0.03%14:29
CL.H20Mar 202061.7562.0361.3561.66+0.05+0.09%15:20
CL.J20Apr 202061.4561.4561.1661.16-0.06-0.10%11:41
CL.K20May 202060.5560.5560.5560.55-0.25-0.41%22:07
CL.M20Jun 202060.4460.4460.1660.22-0.28-0.48%22:15
CL.N20Jul 202060.1260.1660.1260.16+0.07+0.13%14:29
CL.Q20Aug 202060.0560.0560.0560.05+0.68+1.13%10:38
CL.U20Sep 202059.6959.6959.6959.69+0.68+1.14%10:43
CL.Z20Dec 202058.5858.5858.3358.35-0.29-0.51%22:44
CL.M21Jun 202157.0057.2556.9357.10+0.28+0.50%15:58
CL.Z21Dec 202155.7855.7855.5555.55-0.28-0.51%22:52
CL.Z22Dec 202254.4054.4354.3954.43+0.38+0.70%08:56
CL.Z23Dec 202353.7553.7553.7553.75+0.17+0.32%14:59
CL.M19:BZ.N19Jun 2019/BZ Spread-9.56-8.83-9.64-8.83+0.620.00%14:30
CL.M19:BZ.Z19Jun 2019/BZ Spread-6.21-6.21-6.24-6.24-0.090.00%09:56
CL.M19:F20Jun 2019/Jan 2020 Spread0.800.800.630.68-0.010.00%14:15
CL.M19:G20Jun 2019/Feb 2020 Spread1.111.201.021.02+0.25+22.52%14:28
CL.M19:H20Jun 2019/Mar 2020 Spread1.391.521.311.52+0.100.00%14:29
CL.M19:J20Jun 2019/Apr 2020 Spread1.821.961.821.96+0.40+21.98%10:49
CL.M19:M20Jun 2019/Jun 2020 Spread2.472.632.362.58-0.020.00%14:39
CL.M19:M21Jun 2019/Jun 2021 Spread6.626.626.626.62+0.42+30.00%10:53
CL.M19:N19Jun 2019/Jul 2019 Spread-0.12-0.08-0.15-0.14-0.030.00%14:29
CL.M19:Q19Jun 2019/Aug 2019 Spread-0.18-0.16-0.22-0.21-0.050.00%14:26
CL.M19:U19Jun 2019/Sep 2019 Spread-0.19-0.13-0.20-0.130.000.00%12:41
CL.M19:V19Jun 2019/Oct 2019 Spread0.050.18-0.08-0.010.000.00%12:41
CL.M19:X19Jun 2019/Nov 2019 Spread0.170.200.040.16+0.060.00%15:01
CL.M19:Z19Jun 2019/Dec 2019 Spread0.500.510.360.44-0.010.00%13:45
CL.M19:Z20Jun 2019/Dec 2020 Spread4.704.724.274.27-0.39-144.44%13:29
CL.M19:Z21Jun 2019/Dec 2021 Spread7.137.137.137.13-0.35-17.77%10:09
CL.N19:BZ.N19Jul 2019/BZ Spread-9.06-9.06-9.27-9.18-0.130.00%22:34
CL.N19:F20Jul 2019/Jan 2020 Spread0.710.730.710.71-0.080.00%22:29
CL.N19:G20Jul 2019/Feb 2020 Spread1.341.361.131.16-0.070.00%14:29
CL.N19:H20Jul 2019/Mar 2020 Spread1.391.391.391.39-0.11-7.91%21:57
CL.N19:J20Jul 2019/Apr 2020 Spread1.861.911.831.87-0.12-6.45%14:21
CL.N19:M20Jul 2019/Jun 2020 Spread2.412.432.392.39-0.160.00%20:17
CL.N19:M21Jul 2019/Jun 2021 Spread6.316.316.106.10-0.47-7.45%14:06
CL.N19:N20Jul 2019/Jul 2020 Spread3.113.113.113.11-0.01-0.32%08:47
CL.N19:Q19Jul 2019/Aug 2019 Spread-0.09-0.08-0.12-0.10-0.020.00%22:43
CL.N19:U19Jul 2019/Sep 2019 Spread-0.09-0.08-0.13-0.10-0.040.00%22:35
CL.N19:V19Jul 2019/Oct 2019 Spread0.020.02-0.03-0.01-0.050.00%21:38
CL.N19:X19Jul 2019/Nov 2019 Spread0.210.210.150.18-0.070.00%22:37
CL.N19:Z19Jul 2019/Dec 2019 Spread0.470.470.410.43-0.080.00%22:36
CL.N19:Z20Jul 2019/Dec 2020 Spread4.264.264.234.23-0.10-500.00%20:17
CL.N19:Z21Jul 2019/Dec 2021 Spread7.287.337.237.23-0.36-4.95%15:57
CL.Q19:BZ.Q19Aug 2019/BZ Spread-8.12-8.12-8.22-8.22-0.120.00%22:18
CL.Q19:F20Aug 2019/Jan 2020 Spread0.830.830.810.81-0.060.00%22:17
CL.Q19:G20Aug 2019/Feb 2020 Spread1.391.411.211.21-0.070.00%15:02
CL.Q19:H20Aug 2019/Mar 2020 Spread1.611.621.551.55-0.10-6.21%14:40
CL.Q19:K20Aug 2019/May 2020 Spread2.332.452.332.450.000.00%16:24
CL.Q19:M20Aug 2019/Jun 2020 Spread2.862.892.592.59-0.19-67.86%15:20
CL.Q19:M21Aug 2019/Jun 2021 Spread6.846.846.846.84+0.34+4.97%10:53
CL.Q19:U19Aug 2019/Sep 2019 Spread-0.01-0.01-0.02-0.01-0.030.00%22:17
CL.Q19:V19Aug 2019/Oct 2019 Spread0.120.120.090.10-0.040.00%21:55
CL.Q19:X19Aug 2019/Nov 2019 Spread0.300.300.270.28-0.020.00%22:16
CL.Q19:Z19Aug 2019/Dec 2019 Spread0.550.550.520.52-0.070.00%22:17
CL.Q19:Z20Aug 2019/Dec 2020 Spread4.824.824.474.47-0.29-6.02%12:08
CL.Q19:Z21Aug 2019/Dec 2021 Spread7.447.457.387.39-0.25-3.36%14:17
CL.U19:BZ.U19Sep 2019/BZ Spread-7.33-7.32-7.38-7.34-0.020.00%22:19
CL.U19:F20Sep 2019/Jan 2020 Spread0.840.840.820.82-0.050.00%22:36
CL.U19:G20Sep 2019/Feb 2020 Spread1.181.181.141.14-0.060.00%22:36
CL.U19:H20Sep 2019/Mar 2020 Spread1.521.521.461.47-0.08-200.00%22:36
CL.U19:K20Sep 2019/May 2020 Spread2.282.282.282.28+0.24+10.53%10:43
CL.U19:M20Sep 2019/Jun 2020 Spread2.832.852.592.59-0.16-35.56%15:59
CL.U19:V19Sep 2019/Oct 2019 Spread0.110.110.100.10-0.020.00%22:27
CL.U19:X19Sep 2019/Nov 2019 Spread0.290.290.280.28-0.030.00%22:52
CL.U19:Z19Sep 2019/Dec 2019 Spread0.550.550.520.53-0.040.00%22:37
CL.U19:Z20Sep 2019/Dec 2020 Spread4.754.884.474.47-0.26-123.81%15:20
CL.U19:Z21Sep 2019/Dec 2021 Spread7.677.747.677.74-0.13-1.69%11:22
CL.V19:BZ.V19Oct 2019/BZ Spread-6.78-6.78-6.78-6.78-0.110.00%13:59
CL.V19:F20Oct 2019/Jan 2020 Spread0.730.730.730.73-0.02-100.00%20:42
CL.V19:G20Oct 2019/Feb 2020 Spread1.071.071.071.07-0.01-11.11%18:29
CL.V19:H20Oct 2019/Mar 2020 Spread1.411.411.411.41-0.02-11.11%18:29
CL.V19:J20Oct 2019/Apr 2020 Spread1.961.961.771.77-0.12-6.12%14:47
CL.V19:M20Oct 2019/Jun 2020 Spread2.692.692.462.47-0.16-24.62%15:59
CL.V19:X19Oct 2019/Nov 2019 Spread0.180.180.180.18-0.010.00%22:17
CL.V19:Z19Oct 2019/Dec 2019 Spread0.450.450.420.42-0.030.00%22:30
CL.X19:BZ.X19Nov 2019/BZ Spread-6.59-6.37-6.59-6.37+0.300.00%15:28
CL.X19:F20Nov 2019/Jan 2020 Spread0.540.540.540.54-0.02-28.57%22:17
CL.X19:G20Nov 2019/Feb 2020 Spread0.870.870.860.86-0.03-18.75%22:36
CL.X19:H20Nov 2019/Mar 2020 Spread1.341.341.231.23-0.07-26.92%14:47
CL.X19:J20Nov 2019/Apr 2020 Spread1.741.741.581.60-0.09-33.33%14:29
CL.X19:K20Nov 2019/May 2020 Spread2.042.051.992.05-0.07-15.91%14:30
CL.X19:M20Nov 2019/Jun 2020 Spread2.452.452.292.30-0.13-19.12%14:30
CL.X19:Z19Nov 2019/Dec 2019 Spread0.250.250.250.24-0.02-200.00%22:17
CL.X19:Z20Nov 2019/Dec 2020 Spread4.044.044.044.04-0.21-53.85%22:35
CL.X19:Z21Nov 2019/Dec 2021 Spread7.267.267.267.26+0.27+3.72%09:35
CL.Z19:BZ.Z19Dec 2019/BZ Spread-6.45-6.45-6.45-6.45-0.010.00%22:03
CL.Z19:BZ.Z20Dec 2019/BZ Spread-2.53-2.53-2.53-2.53-0.170.00%10:29
CL.Z19:F20Dec 2019/Jan 2020 Spread0.340.340.300.30-0.02-33.33%16:28
CL.Z19:G20Dec 2019/Feb 2020 Spread0.610.610.610.61-0.03-18.75%20:42
CL.Z19:H20Dec 2019/Mar 2020 Spread0.950.950.940.94-0.04-14.29%20:42
CL.Z19:J20Dec 2019/Apr 2020 Spread1.441.451.321.34-0.09-23.08%14:29
CL.Z19:K20Dec 2019/May 2020 Spread1.821.821.691.70-0.11-29.73%14:00
CL.Z19:M20Dec 2019/Jun 2020 Spread1.981.991.951.97-0.07-9.72%22:52
CL.Z19:M21Dec 2019/Jun 2021 Spread6.086.086.086.08+0.03+1.23%10:17
CL.Z19:Z20Dec 2019/Dec 2020 Spread3.863.863.783.80-0.15-9.15%22:52
CL.Z19:Z21Dec 2019/Dec 2021 Spread6.986.996.686.69-0.34-11.04%16:26
CL.F20:G20Jan 2020/Feb 2020 Spread0.320.320.320.32-0.02-22.22%22:17
CL.F20:H20Jan 2020/Mar 2020 Spread0.740.740.670.67-0.05-23.81%14:36
CL.F20:J20Jan 2020/Apr 2020 Spread1.121.121.021.03-0.08-22.86%16:00
CL.F20:K20Jan 2020/May 2020 Spread1.481.481.371.39-0.10-20.41%13:13
CL.F20:M20Jan 2020/Jun 2020 Spread1.681.681.681.68-0.06-3.57%21:35
CL.F20:Z20Jan 2020/Dec 2020 Spread3.983.983.983.98+0.27+6.78%10:45
CL.G20:BZ.G20Feb 2020/BZ Spread-6.32-6.32-6.33-6.33+0.070.00%11:51
CL.G20:H20Feb 2020/Mar 2020 Spread0.330.330.330.33-0.01-9.09%20:42
CL.G20:J20Feb 2020/Apr 2020 Spread0.750.750.690.70-0.06-25.00%14:28
CL.G20:K20Feb 2020/May 2020 Spread1.121.121.041.06-0.08-20.51%14:21
CL.G20:M20Feb 2020/Jun 2020 Spread1.521.521.381.38-0.120.00%15:00
CL.G20:Z20Feb 2020/Dec 2020 Spread3.503.503.463.46-0.16-12.03%12:58
CL.H20:J20Mar 2020/Apr 2020 Spread0.350.350.350.35-0.01-7.14%18:29
CL.H20:K20Mar 2020/May 2020 Spread0.760.760.700.71-0.06-21.43%14:26
CL.H20:M20Mar 2020/Jun 2020 Spread1.021.021.021.02-0.04-9.09%21:38
CL.H20:N20Mar 2020/Jul 2020 Spread1.481.481.421.43-0.090.00%14:29
CL.H20:U20Mar 2020/Sep 2020 Spread2.232.232.112.12-0.12-52.17%12:51
CL.H20:Z20Mar 2020/Dec 2020 Spread3.223.303.223.30+0.25+113.64%10:48
CL.J20:K20Apr 2020/May 2020 Spread0.370.370.340.34-0.04-26.67%15:52
CL.J20:M20Apr 2020/Jun 2020 Spread0.740.740.690.69-0.05-16.67%14:26
CL.J20:N20Apr 2020/Jul 2020 Spread1.131.141.081.08-0.05-4.42%14:29
CL.K20:M20May 2020/Jun 2020 Spread0.370.370.340.35-0.01-6.25%16:03
CL.K20:N20May 2020/Jul 2020 Spread0.750.760.710.73-0.02-5.88%13:47
CL.K20:Q20May 2020/Aug 2020 Spread1.201.201.161.16-0.01-0.83%10:39
CL.M20:BZ.M20Jun 2020/BZ Spread-6.40-6.37-6.55-6.43+0.010.00%14:42
CL.M20:M21Jun 2020/Jun 2021 Spread3.553.603.553.56-0.10-5.43%14:05
CL.M20:N20Jun 2020/Jul 2020 Spread0.400.400.370.37-0.02-10.53%14:47
CL.M20:Q20Jun 2020/Aug 2020 Spread0.760.770.730.74-0.02-5.56%14:28
CL.M20:U20Jun 2020/Sep 2020 Spread1.021.031.021.03-0.03-6.00%21:50
CL.M20:Z20Jun 2020/Dec 2020 Spread1.861.861.841.84-0.07-7.78%22:44
CL.M20:Z21Jun 2020/Dec 2021 Spread5.025.025.025.01-0.04-1.55%10:27
CL.N20:Q20Jul 2020/Aug 2020 Spread0.370.370.360.36-0.01-5.88%13:35
CL.N20:U20Jul 2020/Sep 2020 Spread0.710.710.680.69-0.03-9.68%14:28
CL.Q20:U20Aug 2020/Sep 2020 Spread0.350.350.320.34-0.01-7.14%13:39
CL.Q20:V20Aug 2020/Oct 2020 Spread0.630.640.630.63-0.05-50.00%14:27
CL.U20:V20Sep 2020/Oct 2020 Spread0.320.320.310.31-0.02-15.38%14:28
CL.U20:X20Sep 2020/Nov 2020 Spread0.620.620.600.60-0.01-1.61%03:39
CL.U20:Z20Sep 2020/Dec 2020 Spread0.810.810.810.81-0.04-10.53%20:42
CL.V20:X20Oct 2020/Nov 2020 Spread0.290.290.280.280.000.00%14:29
CL.V20:Z20Oct 2020/Dec 2020 Spread0.540.540.530.53-0.010.00%14:27
CL.X20:Z20Nov 2020/Dec 2020 Spread0.260.260.250.25-0.01-11.11%12:47
CL.Z20:BZ.Z20Dec 2020/BZ Spread-6.48-6.41-6.58-6.43+0.080.00%14:59
CL.Z20:F21Dec 2020/Jan 2021 Spread0.330.330.330.33-0.01-5.00%11:15
CL.Z20:G21Dec 2020/Feb 2021 Spread0.650.650.650.65-0.01-5.88%10:15
CL.Z20:H21Dec 2020/Mar 2021 Spread0.950.950.920.92-0.03-5.56%16:23
CL.Z20:M21Dec 2020/Jun 2021 Spread1.621.621.621.62-0.05-5.00%21:55
CL.Z20:Z21Dec 2020/Dec 2021 Spread2.802.802.782.80-0.05-2.94%22:44
CL.F21:G21Jan 2021/Feb 2021 Spread0.310.310.310.31-0.01-5.26%09:59
CL.G21:H21Feb 2021/Mar 2021 Spread0.290.290.290.290.000.00%07:15
CL.H21:J21Mar 2021/Apr 2021 Spread0.280.280.280.280.000.00%11:26
CL.H21:M21Mar 2021/Jun 2021 Spread0.730.730.710.72-0.01-1.37%15:22
CL.M21:Z21Jun 2021/Dec 2021 Spread1.181.221.161.18-0.02-2.86%16:28
CL.Z21:BZ.Z21Dec 2021/BZ Spread-6.45-6.39-6.45-6.39+0.100.00%14:41
CL.Z21:M22Dec 2021/Jun 2022 Spread1.011.031.011.020.000.00%14:31
CL.Z21:Z22Dec 2021/Dec 2022 Spread1.561.561.561.56-0.04-3.81%20:17
CL.M22:Z22Jun 2022/Dec 2022 Spread0.580.580.580.580.000.00%08:55
CL.Z22:Z23Dec 2022/Dec 2023 Spread0.480.530.480.53+0.06+18.75%15:00
CL.Z23:Z24Dec 2023/Dec 2024 Spread-0.080.06-0.080.06+0.05+25.00%15:15
CL.Z24:Z25Dec 2024/Dec 2025 Spread0.030.030.030.03+0.11+1100.00%14:50
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.