Tuesday Aug 20, 1:01PM EDT

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.U19Sep 201956.1056.5555.2855.99-0.22-0.37%12:44
CL.V19Oct 201956.1356.6055.1655.92-0.22-0.37%12:45
CL.X19Nov 201955.7256.1554.8155.56-0.15-0.25%12:45
CL.Z19Dec 201955.1055.6354.3555.10-0.11-0.19%12:45
CL.F20Jan 202054.6155.1053.8854.61-0.10-0.17%12:44
CL.G20Feb 202054.0654.6053.5054.22-0.06-0.10%12:36
CL.H20Mar 202053.7054.2553.1753.86-0.07-0.12%12:45
CL.J20Apr 202053.4253.8852.9553.74+0.11+0.19%12:25
CL.K20May 202053.1553.5452.7153.46+0.10+0.17%12:27
CL.M20Jun 202052.8553.4552.4253.05-0.06-0.10%12:43
CL.N20Jul 202053.0953.1452.4653.14+0.26+0.45%12:22
CL.Q20Aug 202052.6152.6152.1352.30-0.36-0.64%11:10
CL.U20Sep 202051.8852.5251.8852.46-0.01-0.02%06:04
CL.V20Oct 202051.2751.2751.2751.27-0.12-0.23%10:12
CL.Z20Dec 202051.7852.2651.4051.94-0.08-0.14%12:43
CL.F21Jan 202151.1251.2351.1151.14+0.08+0.16%14:29
CL.M21Jun 202151.2551.4550.7551.25-0.06-0.11%12:35
CL.Z21Dec 202150.8151.1250.4250.81-0.19-0.35%12:45
CL.M22Jun 202250.6850.6850.6850.68+0.02+0.04%15:44
CL.Z22Dec 202251.1351.1550.6750.67-0.45-0.84%10:28
CL.Z23Dec 202352.3552.4552.1852.40+0.21+0.39%10:45
CL.U19:BZ.V19Sep 2019/BZ Spread-3.84-3.52-3.97-3.52+0.250.00%14:29
CL.U19:BZ.Z19Sep 2019/BZ Spread-2.81-2.48-2.81-2.48+0.320.00%14:28
CL.U19:F20Sep 2019/Jan 2020 Spread1.271.551.221.55+0.24+50.00%14:52
CL.U19:G20Sep 2019/Feb 2020 Spread1.661.971.591.95+0.27+37.50%14:35
CL.U19:H20Sep 2019/Mar 2020 Spread1.922.341.882.34+0.37+38.54%14:51
CL.U19:J20Sep 2019/Apr 2020 Spread2.202.622.122.62+0.40+32.52%14:33
CL.U19:K20Sep 2019/May 2020 Spread2.432.812.382.81+0.35+24.31%14:24
CL.U19:M20Sep 2019/Jun 2020 Spread2.623.142.563.14+0.47+27.81%14:33
CL.U19:N20Sep 2019/Jul 2020 Spread3.113.223.113.22+0.35+11.25%13:09
CL.U19:Q20Sep 2019/Aug 2020 Spread2.852.922.852.92+0.13+4.56%13:51
CL.U19:V19Sep 2019/Oct 2019 Spread0.070.150.050.13+0.06+600.00%12:45
CL.U19:X19Sep 2019/Nov 2019 Spread0.520.550.420.52+0.02+20.00%12:10
CL.U19:Z19Sep 2019/Dec 2019 Spread0.971.050.870.75-0.25-92.59%10:48
CL.U19:Z20Sep 2019/Dec 2020 Spread3.654.203.474.20+0.62+20.60%14:28
CL.U19:Z21Sep 2019/Dec 2021 Spread4.295.144.165.14+0.91+21.21%14:27
CL.U19:Z22Sep 2019/Dec 2022 Spread5.155.155.155.15+1.78+34.56%14:29
CL.V19:BZ.V19Oct 2019/BZ Spread-3.69-3.48-3.84-3.78-0.180.00%12:45
CL.V19:BZ.X19Oct 2019/BZ Spread-3.14-3.02-3.38-3.37-0.290.00%12:41
CL.V19:F20Oct 2019/Jan 2020 Spread1.451.471.241.29-0.14-29.79%12:45
CL.V19:G20Oct 2019/Feb 2020 Spread1.891.921.651.71-0.15-20.83%12:45
CL.V19:H20Oct 2019/Mar 2020 Spread2.272.291.982.05-0.16-16.49%12:45
CL.V19:J20Oct 2019/Apr 2020 Spread2.532.592.262.32-0.19-15.57%12:45
CL.V19:K20Oct 2019/May 2020 Spread2.822.872.502.54-0.24-16.44%12:44
CL.V19:M20Oct 2019/Jun 2020 Spread3.063.132.722.81-0.22-13.02%12:45
CL.V19:M21Oct 2019/Jun 2021 Spread4.964.984.684.68-0.15-3.02%10:08
CL.V19:N20Oct 2019/Jul 2020 Spread3.283.372.983.06-0.20-10.42%12:37
CL.V19:Q20Oct 2019/Aug 2020 Spread3.233.343.233.34-0.14-4.33%12:35
CL.V19:U20Oct 2019/Sep 2020 Spread3.533.633.533.63-0.04-1.13%09:00
CL.V19:X19Oct 2019/Nov 2019 Spread0.430.450.350.37-0.06-66.67%12:45
CL.V19:Z19Oct 2019/Dec 2019 Spread0.940.970.780.83-0.10-38.46%12:45
CL.V19:Z20Oct 2019/Dec 2020 Spread4.164.323.763.90-0.22-7.41%12:39
CL.V19:Z21Oct 2019/Dec 2021 Spread5.295.614.765.10-0.04-0.76%12:36
CL.X19:BZ.X19Nov 2019/BZ Spread-3.61-3.46-3.75-3.71-0.200.00%12:45
CL.X19:BZ.Z19Nov 2019/BZ Spread-3.38-3.38-3.38-3.38-0.130.00%10:24
CL.X19:F20Nov 2019/Jan 2020 Spread1.011.030.900.92-0.08-21.62%12:44
CL.X19:G20Nov 2019/Feb 2020 Spread1.451.481.301.34-0.09-14.29%12:45
CL.X19:H20Nov 2019/Mar 2020 Spread1.801.841.631.67-0.11-12.64%12:44
CL.X19:J20Nov 2019/Apr 2020 Spread2.102.151.901.94-0.14-12.50%12:44
CL.X19:K20Nov 2019/May 2020 Spread2.362.422.142.19-0.16-11.94%12:44
CL.X19:M20Nov 2019/Jun 2020 Spread2.612.692.362.44-0.16-9.94%12:44
CL.X19:M21Nov 2019/Jun 2021 Spread4.524.534.474.53+0.13+2.88%09:08
CL.X19:N20Nov 2019/Jul 2020 Spread2.702.812.602.62-0.21-7.78%12:42
CL.X19:Q20Nov 2019/Aug 2020 Spread3.033.042.822.90-0.15-4.95%11:58
CL.X19:U20Nov 2019/Sep 2020 Spread3.253.283.123.19-0.05-1.54%12:25
CL.X19:X20Nov 2019/Nov 2020 Spread3.163.163.163.16+0.13+4.11%09:30
CL.X19:Z19Nov 2019/Dec 2019 Spread0.510.530.440.46-0.04-25.00%12:46
CL.X19:Z20Nov 2019/Dec 2020 Spread3.703.863.423.55-0.14-5.11%12:40
CL.X19:Z21Nov 2019/Dec 2021 Spread4.975.074.464.83+0.12+2.41%12:34
CL.Z19:BZ.M20Dec 2019/BZ Spread-2.34-2.34-2.57-2.56-0.240.00%11:48
CL.Z19:BZ.Z19Dec 2019/BZ Spread-3.52-3.48-3.71-3.67-0.180.00%12:44
CL.Z19:BZ.Z20Dec 2019/BZ Spread-1.53-1.44-1.72-1.72-0.210.00%11:37
CL.Z19:F20Dec 2019/Jan 2020 Spread0.500.510.460.47-0.03-13.64%12:45
CL.Z19:G20Dec 2019/Feb 2020 Spread0.940.960.860.88-0.05-10.87%12:44
CL.Z19:H20Dec 2019/Mar 2020 Spread1.291.321.171.21-0.07-9.72%12:44
CL.Z19:J20Dec 2019/Apr 2020 Spread1.611.631.461.50-0.08-8.16%12:45
CL.Z19:K20Dec 2019/May 2020 Spread1.861.901.691.72-0.13-10.48%12:42
CL.Z19:M20Dec 2019/Jun 2020 Spread2.112.161.911.99-0.11-7.53%12:45
CL.Z19:M21Dec 2019/Jun 2021 Spread3.793.793.793.79+0.58+15.06%14:27
CL.Z19:N20Dec 2019/Jul 2020 Spread2.342.402.132.20-0.13-5.56%12:43
CL.Z19:Q20Dec 2019/Aug 2020 Spread2.512.512.342.44-0.110.00%11:10
CL.Z19:U20Dec 2019/Sep 2020 Spread2.742.782.582.740.000.00%12:11
CL.Z19:Z20Dec 2019/Dec 2020 Spread3.213.372.953.14-0.05-1.81%12:45
CL.Z19:Z21Dec 2019/Dec 2021 Spread4.324.663.964.27+0.06+1.32%12:45
CL.F20:BZ.F20Jan 2020/BZ Spread-3.66-3.66-3.66-3.66+0.100.00%13:41
CL.F20:G20Jan 2020/Feb 2020 Spread0.440.440.400.41-0.02-8.33%12:44
CL.F20:H20Jan 2020/Mar 2020 Spread0.790.810.720.75-0.03-6.00%12:45
CL.F20:J20Jan 2020/Apr 2020 Spread1.091.121.001.02-0.06-7.79%12:43
CL.F20:K20Jan 2020/May 2020 Spread1.351.381.231.27-0.08-7.84%12:42
CL.F20:M20Jan 2020/Jun 2020 Spread1.591.651.451.51-0.09-7.32%12:43
CL.F20:N20Jan 2020/Jul 2020 Spread1.821.881.671.73-0.10-5.49%12:41
CL.F20:Q20Jan 2020/Aug 2020 Spread1.881.981.881.94-0.11-6.04%12:42
CL.F20:Z20Jan 2020/Dec 2020 Spread2.712.832.482.62-0.07-2.80%12:41
CL.G20:H20Feb 2020/Mar 2020 Spread0.350.360.330.33-0.02-7.69%12:42
CL.G20:J20Feb 2020/Apr 2020 Spread0.650.670.600.62-0.03-5.77%12:43
CL.G20:K20Feb 2020/May 2020 Spread0.930.940.840.87-0.05-6.58%12:41
CL.G20:M20Feb 2020/Jun 2020 Spread1.151.171.051.10-0.07-7.14%12:42
CL.G20:N20Feb 2020/Jul 2020 Spread1.401.421.271.32-0.08-5.71%12:42
CL.G20:Q20Feb 2020/Aug 2020 Spread1.601.611.471.54-0.08-5.00%12:41
CL.G20:Z20Feb 2020/Dec 2020 Spread2.292.292.112.21-0.05-2.16%12:41
CL.H20:J20Mar 2020/Apr 2020 Spread0.300.310.270.28-0.02-7.69%12:42
CL.H20:K20Mar 2020/May 2020 Spread0.570.580.510.54-0.03-6.00%12:45
CL.H20:M20Mar 2020/Jun 2020 Spread0.800.820.730.78-0.04-5.41%12:45
CL.H20:M21Mar 2020/Jun 2021 Spread2.532.532.532.53-0.09-3.04%11:10
CL.H20:N20Mar 2020/Jul 2020 Spread1.031.060.950.99-0.06-6.00%12:41
CL.H20:Q20Mar 2020/Aug 2020 Spread1.271.271.151.20-0.07-5.51%12:42
CL.H20:U20Mar 2020/Sep 2020 Spread1.471.481.341.40-0.06-4.08%12:42
CL.H20:Z20Mar 2020/Dec 2020 Spread1.941.971.791.97+0.06+2.90%12:08
CL.J20:K20Apr 2020/May 2020 Spread0.260.270.240.25-0.02-8.00%12:42
CL.J20:M20Apr 2020/Jun 2020 Spread0.500.520.460.51-0.01-2.13%12:23
CL.J20:N20Apr 2020/Jul 2020 Spread0.740.770.680.71-0.04-5.33%12:42
CL.J20:Q20Apr 2020/Aug 2020 Spread0.950.960.880.92-0.05-5.26%12:42
CL.J20:U20Apr 2020/Sep 2020 Spread1.181.181.061.11-0.05-4.24%11:10
CL.J20:Z20Apr 2020/Dec 2020 Spread1.641.651.511.64+0.03+1.83%12:34
CL.K20:M20May 2020/Jun 2020 Spread0.240.250.220.23-0.02-8.70%12:42
CL.K20:N20May 2020/Jul 2020 Spread0.470.470.440.45-0.03-6.12%11:42
CL.K20:Q20May 2020/Aug 2020 Spread0.700.710.650.67-0.03-4.05%12:42
CL.K20:U20May 2020/Sep 2020 Spread0.890.940.830.87-0.02-2.25%12:42
CL.K20:Z20May 2020/Dec 2020 Spread1.341.401.261.38+0.04+2.99%12:34
CL.M20:BZ.M20Jun 2020/BZ Spread-4.45-4.42-4.55-4.48-0.060.00%12:42
CL.M20:M21Jun 2020/Jun 2021 Spread1.861.951.721.84+0.04+1.66%11:49
CL.M20:N20Jun 2020/Jul 2020 Spread0.230.240.210.22-0.01-3.85%12:42
CL.M20:Q20Jun 2020/Aug 2020 Spread0.450.460.420.44-0.01-2.00%12:42
CL.M20:U20Jun 2020/Sep 2020 Spread0.660.690.600.65+0.01+1.37%12:45
CL.M20:V20Jun 2020/Oct 2020 Spread0.850.850.770.82-0.010.00%11:11
CL.M20:Z20Jun 2020/Dec 2020 Spread1.131.211.031.13+0.04+3.08%12:45
CL.M20:Z21Jun 2020/Dec 2021 Spread2.242.492.102.33+0.22+6.94%12:19
CL.N20:Q20Jul 2020/Aug 2020 Spread0.220.230.210.21-0.01-4.00%11:44
CL.N20:U20Jul 2020/Sep 2020 Spread0.420.440.420.42+0.01+2.13%07:18
CL.N20:V20Jul 2020/Oct 2020 Spread0.600.620.560.59-0.01-1.49%12:42
CL.N20:X20Jul 2020/Nov 2020 Spread0.730.770.730.77+0.03+4.11%12:35
CL.Q20:U20Aug 2020/Sep 2020 Spread0.200.210.190.20+0.01+4.55%12:36
CL.Q20:V20Aug 2020/Oct 2020 Spread0.380.400.370.380.000.00%12:44
CL.Q20:X20Aug 2020/Nov 2020 Spread0.520.540.500.50-0.02-3.08%09:48
CL.Q20:Z20Aug 2020/Dec 2020 Spread0.640.670.640.67+0.03+75.00%12:40
CL.U20:V20Sep 2020/Oct 2020 Spread0.190.190.170.190.000.00%12:07
CL.U20:X20Sep 2020/Nov 2020 Spread0.340.350.310.31-0.02-4.76%10:30
CL.U20:Z20Sep 2020/Dec 2020 Spread0.470.490.430.47+0.02+3.45%12:42
CL.V20:X20Oct 2020/Nov 2020 Spread0.160.160.140.15+0.01+5.00%11:24
CL.V20:Z20Oct 2020/Dec 2020 Spread0.280.290.260.29+0.03+8.33%12:42
CL.X20:F21Nov 2020/Jan 2021 Spread0.300.310.300.30+0.02+5.00%09:38
CL.X20:Z20Nov 2020/Dec 2020 Spread0.130.140.120.14+0.02+11.76%12:26
CL.Z20:BZ.Z20Dec 2020/BZ Spread-4.75-4.74-4.86-4.81-0.110.00%12:45
CL.Z20:F21Dec 2020/Jan 2021 Spread0.170.180.170.18+0.02+8.70%12:35
CL.Z20:G21Dec 2020/Feb 2021 Spread0.350.350.320.34+0.03+17.65%12:45
CL.Z20:H21Dec 2020/Mar 2021 Spread0.460.500.440.50+0.07+10.77%12:23
CL.Z20:M21Dec 2020/Jun 2021 Spread0.750.860.690.76+0.05+4.46%12:41
CL.Z20:Z21Dec 2020/Dec 2021 Spread1.111.320.981.14+0.12+6.52%12:45
CL.F21:G21Jan 2021/Feb 2021 Spread0.160.170.160.17+0.02+9.09%09:05
CL.F21:H21Jan 2021/Mar 2021 Spread0.300.320.280.30+0.03+10.00%12:44
CL.G21:H21Feb 2021/Mar 2021 Spread0.140.140.130.14+0.02+10.00%12:44
CL.H21:M21Mar 2021/Jun 2021 Spread0.320.320.260.26-0.02-4.26%09:40
CL.K21:M21May 2021/Jun 2021 Spread0.080.080.080.08-0.01-8.33%09:27
CL.M21:BZ.M21Jun 2021/BZ Spread-5.03-5.02-5.04-5.03-0.040.00%15:58
CL.M21:Z21Jun 2021/Dec 2021 Spread0.370.450.300.38+0.07+9.59%12:35
CL.Z21:BZ.Z21Dec 2021/BZ Spread-5.28-5.28-5.40-5.31-0.090.00%12:34
CL.Z21:F22Dec 2021/Jan 2022 Spread0.040.040.040.040.000.00%06:50
CL.Z21:M22Dec 2021/Jun 2022 Spread0.180.210.120.20+0.06+8.70%12:08
CL.Z21:Z22Dec 2021/Dec 2022 Spread-0.070.05-0.130.05+0.17+17.35%12:22
CL.M22:Z22Jun 2022/Dec 2022 Spread-0.23-0.16-0.25-0.16+0.10+37.04%12:23
CL.Z22:Z23Dec 2022/Dec 2023 Spread-0.89-0.80-0.92-0.80+0.06+42.86%12:05
CL.Z23:Z24Dec 2023/Dec 2024 Spread-1.02-1.02-1.02-1.02+0.070.00%10:35
CL.Z24:Z25Dec 2024/Dec 2025 Spread-0.84-0.84-0.84-0.84-0.13-1300.00%14:29
CL.Z25:Z26Dec 2025/Dec 2026 Spread-0.31-0.31-0.31-0.31+0.040.00%02:58
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.