Tuesday Nov 12, 6:40AM EST

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.Z19Dec 201956.8957.2856.5557.17+0.27+0.50%06:24
CL.F20Jan 202056.9157.3256.5957.21+0.27+0.50%06:24
CL.G20Feb 202056.8157.2056.5057.09+0.24+0.45%06:24
CL.H20Mar 202056.5156.8956.2556.85+0.27+0.51%06:11
CL.J20Apr 202056.1356.5355.9756.50+0.24+0.45%06:15
CL.K20May 202055.7956.0455.6356.02+0.15+0.28%05:12
CL.M20Jun 202055.3955.7555.1655.65+0.15+0.29%06:19
CL.N20Jul 202055.1155.2955.0455.18+0.12+0.23%05:12
CL.Q20Aug 202054.5554.7554.5554.75+0.09+0.17%04:35
CL.U20Sep 202054.0554.5053.5554.31-0.02-0.04%17:28
CL.V20Oct 202053.9954.2253.9954.22+0.19+0.37%05:18
CL.X20Nov 202053.6753.6753.5953.62-0.27-0.54%04:41
CL.Z20Dec 202053.5053.8053.3653.69+0.09+0.18%06:24
CL.F21Jan 202153.4453.4453.4053.40+0.41+0.77%15:24
CL.G21Feb 202153.3453.3453.3453.34+0.18+0.34%17:28
CL.M21Jun 202152.2252.7351.9752.59+0.03+0.06%17:28
CL.Z21Dec 202152.0952.2251.9752.14+0.08+0.16%06:15
CL.K22May 202250.9550.9550.9550.95-0.64-1.26%17:28
CL.M22Jun 202251.3351.3551.3351.35+0.45+0.89%09:41
CL.Z22Dec 202251.6551.6551.6551.65+0.13+0.26%05:51
CL.Z23Dec 202351.5051.5051.4351.43+0.13+0.26%09:50
CL.Z19:Z21Dec 2019/Dec 2021 Spread5.055.094.975.09+0.24+7.79%06:15
CL.Z19:X20Dec 2019/Nov 2020 Spread3.373.373.203.22-0.23-11.00%17:28
CL.Z19:Q20Dec 2019/Aug 2020 Spread2.472.472.322.35-0.19-12.03%17:28
CL.Z19:N20Dec 2019/Jul 2020 Spread1.861.951.861.94+0.09+6.62%06:14
CL.Z19:Z20Dec 2019/Dec 2020 Spread3.263.483.263.48+0.16+7.08%06:24
CL.Z19:M22Dec 2019/Jun 2022 Spread6.066.065.986.03+0.75+20.60%09:36
CL.Z19:M21Dec 2019/Jun 2021 Spread4.574.594.404.47-0.21-7.32%17:28
CL.Z19:F20Dec 2019/Jan 2020 Spread-0.04-0.03-0.05-0.040.000.00%06:24
CL.Z19:BZ.M20Dec 2019/BZ Spread-2.62-2.62-2.62-2.62-0.150.00%17:28
CL.Z19:G20Dec 2019/Feb 2020 Spread0.070.080.060.070.000.00%06:19
CL.Z19:BZ.F20Dec 2019/BZ Spread-5.36-5.32-5.45-5.40-0.060.00%06:19
CL.Z19:H20Dec 2019/Mar 2020 Spread0.330.360.310.35+0.01+3.03%06:11
CL.Z19:J20Dec 2019/Apr 2020 Spread0.650.710.640.70+0.04+6.90%05:21
CL.Z19:K20Dec 2019/May 2020 Spread1.021.091.021.09+0.05+5.88%06:20
CL.Z19:M20Dec 2019/Jun 2020 Spread1.401.531.391.51+0.07+6.36%06:24
CL.Z19:BZ.Z20Dec 2019/BZ Spread-1.19-1.19-1.19-1.19-0.150.00%17:28
CL.Z19:V20Dec 2019/Oct 2020 Spread2.952.952.952.95-0.27-12.11%17:28
CL.Z19:U20Dec 2019/Sep 2020 Spread2.832.832.602.60-0.31-16.67%17:28
CL.F20:V20Jan 2020/Oct 2020 Spread3.023.162.932.93-0.31-15.50%17:28
CL.F20:U20Jan 2020/Sep 2020 Spread2.722.722.722.72+0.08+4.23%02:31
CL.F20:Q20Jan 2020/Aug 2020 Spread2.302.402.302.40+0.11+6.63%06:20
CL.F20:N20Jan 2020/Jul 2020 Spread1.951.981.951.96+0.06+4.23%05:12
CL.F20:M22Jan 2020/Jun 2022 Spread5.996.055.996.05+0.60+16.53%09:41
CL.F20:M21Jan 2020/Jun 2021 Spread4.714.714.684.68-0.34-11.33%08:54
CL.F20:M20Jan 2020/Jun 2020 Spread1.461.571.431.56+0.08+7.02%06:19
CL.F20:K20Jan 2020/May 2020 Spread1.071.141.041.13+0.06+6.90%06:03
CL.F20:J20Jan 2020/Apr 2020 Spread0.690.750.690.74+0.03+4.92%06:14
CL.F20:H20Jan 2020/Mar 2020 Spread0.380.400.370.39+0.02+5.41%06:00
CL.F20:G20Jan 2020/Feb 2020 Spread0.110.120.100.12+0.01+7.14%06:21
CL.F20:F21Jan 2020/Jan 2021 Spread3.813.813.753.75-0.14-5.43%17:28
CL.F20:BZ.G20Jan 2020/BZ Spread-4.40-4.39-4.49-4.47-0.070.00%06:15
CL.F20:X20Jan 2020/Nov 2020 Spread3.573.623.573.62-0.02-0.95%12:56
CL.F20:Z20Jan 2020/Dec 2020 Spread3.343.523.343.52+0.20+8.85%05:17
CL.F20:Z21Jan 2020/Dec 2021 Spread5.215.215.215.21-0.08-2.61%17:28
CL.F20:BZ.F20Jan 2020/BZ Spread-5.31-5.28-5.40-5.36-0.060.00%06:23
CL.G20:G21Feb 2020/Feb 2021 Spread3.783.883.783.88-0.06-2.35%17:28
CL.G20:Z21Feb 2020/Dec 2021 Spread4.864.864.864.86-0.27-5.56%17:28
CL.G20:Z20Feb 2020/Dec 2020 Spread3.323.383.323.38+0.16+7.41%03:18
CL.G20:X20Feb 2020/Nov 2020 Spread3.503.503.503.50-0.02-0.57%12:19
CL.G20:V20Feb 2020/Oct 2020 Spread2.932.932.932.93-0.15-7.77%17:28
CL.G20:U20Feb 2020/Sep 2020 Spread2.612.642.602.60+0.03+1.57%05:01
CL.G20:BZ.G20Feb 2020/BZ Spread-4.54-4.51-4.62-4.58-0.060.00%06:23
CL.G20:Q20Feb 2020/Aug 2020 Spread2.362.372.222.22-0.18-11.69%17:28
CL.G20:N20Feb 2020/Jul 2020 Spread1.811.871.811.86+0.10+7.81%06:01
CL.G20:K20Feb 2020/May 2020 Spread0.951.020.941.01+0.06+8.11%06:01
CL.G20:J20Feb 2020/Apr 2020 Spread0.570.620.570.61+0.03+6.12%04:56
CL.G20:H20Feb 2020/Mar 2020 Spread0.260.280.260.28+0.02+8.70%06:21
CL.G20:M20Feb 2020/Jun 2020 Spread1.371.441.341.44+0.08+8.00%06:20
CL.H20:H21Mar 2020/Mar 2021 Spread3.603.673.603.67-0.12-3.33%17:28
CL.H20:M20Mar 2020/Jun 2020 Spread1.091.161.071.16+0.06+7.79%06:21
CL.H20:Z20Mar 2020/Dec 2020 Spread2.953.122.953.12+0.15+7.85%06:14
CL.H20:U20Mar 2020/Sep 2020 Spread2.332.362.332.36+0.12+7.84%06:01
CL.H20:Z21Mar 2020/Dec 2021 Spread4.974.974.974.97+0.10+3.23%12:19
CL.H20:Q20Mar 2020/Aug 2020 Spread1.961.991.961.99+0.11+8.66%04:01
CL.H20:V20Mar 2020/Oct 2020 Spread2.692.692.622.62-0.13-7.93%17:28
CL.H20:N20Mar 2020/Jul 2020 Spread1.521.581.521.58+0.09+8.57%04:01
CL.H20:M21Mar 2020/Jun 2021 Spread4.394.394.394.39+0.07+2.36%12:19
CL.H20:J20Mar 2020/Apr 2020 Spread0.320.340.310.34+0.02+7.69%05:58
CL.H20:BZ.H20Mar 2020/BZ Spread-4.10-4.10-4.19-4.19-0.100.00%06:14
CL.H20:K20Mar 2020/May 2020 Spread0.680.730.680.73+0.05+10.00%06:00
CL.J20:K20Apr 2020/May 2020 Spread0.370.390.370.39+0.02+8.00%06:14
CL.J20:N20Apr 2020/Jul 2020 Spread1.231.251.221.22+0.04+5.06%04:59
CL.J20:BZ.J20Apr 2020/BZ Spread-3.90-3.90-3.90-3.90+0.150.00%08:18
CL.J20:Z20Apr 2020/Dec 2020 Spread2.712.762.712.72+0.08+4.88%04:52
CL.J20:M20Apr 2020/Jun 2020 Spread0.770.820.770.81+0.04+7.69%05:57
CL.J20:Q20Apr 2020/Aug 2020 Spread1.581.661.581.65+0.06+5.66%06:14
CL.J20:U20Apr 2020/Sep 2020 Spread1.932.021.932.00+0.07+5.47%04:50
CL.J20:V20Apr 2020/Oct 2020 Spread2.302.352.242.24-0.14-9.33%17:28
CL.K20:X20May 2020/Nov 2020 Spread2.142.262.142.26+0.04+2.88%12:19
CL.K20:Q20May 2020/Aug 2020 Spread1.251.261.251.26+0.05+6.25%06:01
CL.K20:U20May 2020/Sep 2020 Spread1.581.631.581.63+0.07+6.80%03:44
CL.K20:V20May 2020/Oct 2020 Spread1.831.831.831.83-0.05-4.50%18:47
CL.K20:Z20May 2020/Dec 2020 Spread2.272.282.272.28-0.02-1.46%23:30
CL.K20:M20May 2020/Jun 2020 Spread0.400.420.400.42+0.02+7.41%04:11
CL.K20:N20May 2020/Jul 2020 Spread0.820.850.820.85+0.04+7.41%05:28
CL.M20:M21Jun 2020/Jun 2021 Spread2.923.012.822.84-0.15-8.62%17:28
CL.M20:M22Jun 2020/Jun 2022 Spread4.104.104.104.10+0.16+6.78%12:19
CL.M20:N20Jun 2020/Jul 2020 Spread0.410.430.410.43+0.02+7.41%06:21
CL.M20:Q20Jun 2020/Aug 2020 Spread0.820.840.820.84+0.03+5.66%06:11
CL.M20:BZ.M20Jun 2020/BZ Spread-4.15-4.12-4.17-4.13-0.030.00%06:24
CL.M20:V20Jun 2020/Oct 2020 Spread1.461.521.461.52+0.06+6.74%05:18
CL.M20:U20Jun 2020/Sep 2020 Spread1.151.211.151.21+0.04+5.33%05:18
CL.M20:Z21Jun 2020/Dec 2021 Spread3.563.563.523.52+0.08+4.08%05:53
CL.M20:Z20Jun 2020/Dec 2020 Spread1.881.961.851.96+0.08+6.96%06:24
CL.M20:X20Jun 2020/Nov 2020 Spread1.701.751.701.75-0.01-1.00%05:28
CL.N20:M21Jul 2020/Jun 2021 Spread2.402.402.402.40-0.14-10.14%08:54
CL.N20:Q20Jul 2020/Aug 2020 Spread0.400.410.400.41+0.01+3.85%05:30
CL.N20:U20Jul 2020/Sep 2020 Spread0.750.780.750.77+0.02+4.26%05:03
CL.N20:V20Jul 2020/Oct 2020 Spread1.061.081.061.08+0.05+7.94%05:15
CL.N20:X20Jul 2020/Nov 2020 Spread1.321.331.261.28-0.05-6.58%17:28
CL.N20:Z20Jul 2020/Dec 2020 Spread1.521.521.481.51+0.02+2.44%05:03
CL.N20:Z21Jul 2020/Dec 2021 Spread3.023.023.023.02-0.13-4.30%17:28
CL.Q20:V20Aug 2020/Oct 2020 Spread0.650.670.640.65-0.03-7.89%17:28
CL.Q20:U20Aug 2020/Sep 2020 Spread0.360.360.360.36+0.01+4.55%05:54
CL.Q20:X20Aug 2020/Nov 2020 Spread0.890.910.870.87-0.04-8.00%17:28
CL.Q20:Z20Aug 2020/Dec 2020 Spread1.061.121.061.12+0.04+6.67%06:14
CL.U20:Z20Sep 2020/Dec 2020 Spread0.720.750.710.75+0.04+10.26%06:11
CL.U20:F21Sep 2020/Jan 2021 Spread0.930.960.920.92-0.04-6.56%17:28
CL.U20:V20Sep 2020/Oct 2020 Spread0.290.300.290.30+0.01+6.25%04:50
CL.U20:X20Sep 2020/Nov 2020 Spread0.520.540.520.54+0.01+3.45%04:48
CL.V20:Z20Oct 2020/Dec 2020 Spread0.440.440.440.44+0.02+10.00%05:44
CL.V20:F21Oct 2020/Jan 2021 Spread0.650.650.650.65+0.01+2.86%03:26
CL.V20:X20Oct 2020/Nov 2020 Spread0.240.240.240.24+0.01+8.33%05:04
CL.X20:F21Nov 2020/Jan 2021 Spread0.420.430.410.41-0.01-4.35%17:28
CL.X20:Z20Nov 2020/Dec 2020 Spread0.200.200.190.20+0.01+10.00%06:24
CL.X20:G21Nov 2020/Feb 2021 Spread0.610.610.610.61-0.02-5.71%03:26
CL.Z20:M21Dec 2020/Jun 2021 Spread0.971.020.971.02+0.04+6.67%06:22
CL.Z20:Z21Dec 2020/Dec 2021 Spread1.491.641.491.63+0.06+7.41%06:24
CL.Z20:BZ.Z20Dec 2020/BZ Spread-4.64-4.64-4.70-4.68-0.040.00%06:24
CL.Z20:F21Dec 2020/Jan 2021 Spread0.210.210.210.21-0.01-7.69%18:00
CL.Z20:G21Dec 2020/Feb 2021 Spread0.420.420.420.420.000.00%05:44
CL.Z20:H21Dec 2020/Mar 2021 Spread0.590.600.580.60+0.02+5.41%06:11
CL.F21:G21Jan 2021/Feb 2021 Spread0.200.200.200.20+0.01+7.69%06:24
CL.F21:H21Jan 2021/Mar 2021 Spread0.380.390.370.37-0.02-8.70%17:28
CL.G21:H21Feb 2021/Mar 2021 Spread0.180.180.170.17-0.01-10.00%17:28
CL.G21:J21Feb 2021/Apr 2021 Spread0.340.340.340.340.000.00%06:14
CL.H21:M21Mar 2021/Jun 2021 Spread0.400.410.400.41+0.02+9.52%06:11
CL.H21:J21Mar 2021/Apr 2021 Spread0.160.160.160.160.000.00%17:28
CL.J21:K21Apr 2021/May 2021 Spread0.110.130.110.130.000.00%11:36
CL.J21:M21Apr 2021/Jun 2021 Spread0.230.230.230.23-0.03-27.27%17:28
CL.K21:M21May 2021/Jun 2021 Spread0.110.110.110.110.000.00%02:00
CL.M21:BZ.M21Jun 2021/BZ Spread-5.05-5.02-5.08-5.03-0.020.00%03:26
CL.M21:M22Jun 2021/Jun 2022 Spread0.991.020.991.01+0.01+2.17%17:28
CL.M21:N21Jun 2021/Jul 2021 Spread0.130.130.130.13-0.01-50.00%10:37
CL.M21:U21Jun 2021/Sep 2021 Spread0.370.370.370.37-0.02-8.70%17:28
CL.M21:Z21Jun 2021/Dec 2021 Spread0.590.600.570.60+0.02+8.70%06:11
CL.U21:Z21Sep 2021/Dec 2021 Spread0.160.160.160.16-0.040.00%17:28
CL.V21:X21Oct 2021/Nov 2021 Spread0.060.060.060.060.000.00%12:14
CL.X21:Z21Nov 2021/Dec 2021 Spread0.040.040.040.04-0.010.00%10:48
CL.Z21:M22Dec 2021/Jun 2022 Spread0.430.440.420.430.000.00%04:01
CL.Z21:Z22Dec 2021/Dec 2022 Spread0.510.560.490.55+0.030.00%06:15
CL.Z21:BZ.Z21Dec 2021/BZ Spread-5.12-5.09-5.13-5.13-0.010.00%05:21
CL.M22:Z22Jun 2022/Dec 2022 Spread0.080.120.050.09+0.010.00%17:28
CL.M22:N22Jun 2022/Jul 2022 Spread0.050.050.050.050.000.00%17:28
CL.V22:Z22Oct 2022/Dec 2022 Spread-0.05-0.05-0.05-0.050.000.00%14:06
CL.X22:Z22Nov 2022/Dec 2022 Spread-0.02-0.02-0.02-0.02+0.020.00%14:29
CL.Z22:BZ.Z22Dec 2022/BZ Spread-5.39-5.38-5.39-5.38+0.070.00%14:56
CL.Z22:Z23Dec 2022/Dec 2023 Spread-0.13-0.13-0.15-0.150.000.00%05:04
CL.Z23:Z24Dec 2023/Dec 2024 Spread-0.50-0.50-0.50-0.50-0.050.00%12:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.