Sunday Dec 8, 7:28PM EST

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL (CL)
MarketContractOpenHighLowLastChangePctTime
CL.F20Jan 202058.3259.8557.7059.20+0.82+1.39%16:59
CL.G20Feb 202058.2659.7457.6259.10+0.80+1.36%16:59
CL.H20Mar 202057.9959.4257.3658.78+0.74+1.26%16:58
CL.J20Apr 202057.6958.9657.0458.37+0.66+1.13%16:45
CL.K20May 202057.0758.4556.6057.92+0.62+1.07%16:17
CL.M20Jun 202056.6957.9656.1357.43+0.64+1.12%16:59
CL.N20Jul 202056.2057.4655.7656.93+0.34+0.60%16:01
CL.Q20Aug 202055.7056.7655.3656.44+0.38+0.68%15:46
CL.U20Sep 202055.3056.5054.9655.98+0.17+0.30%15:25
CL.V20Oct 202054.9556.0254.6455.58+0.20+0.36%15:21
CL.X20Nov 202054.8155.4754.3755.23+0.36+0.65%14:35
CL.Z20Dec 202054.4355.4654.0954.92+0.35+0.64%16:59
CL.F21Jan 202154.0655.0054.0654.60+0.09+0.17%11:56
CL.G21Feb 202154.1754.2553.9954.04+0.08+0.15%09:29
CL.H21Mar 202153.7653.9853.7554.05+0.12+0.22%14:28
CL.M21Jun 202153.0753.9352.9053.40+0.02+0.04%16:26
CL.Z21Dec 202152.1552.9252.0052.36-0.04-0.08%16:58
CL.M22Jun 202252.1952.1951.3851.59-0.30-0.58%12:40
CL.Z22Dec 202251.2851.8250.9151.20-0.29-0.57%15:54
CL.Z23Dec 202350.8850.8950.7450.94-0.12-0.24%15:24
CL.Z24Dec 202451.4051.4051.4051.51+0.35+0.65%12:04
CL.F20:Q20Jan 2020/Aug 2020 Spread2.572.932.432.84+0.25+8.80%15:46
CL.F20:X20Jan 2020/Nov 2020 Spread3.594.143.414.02+0.47+11.69%14:49
CL.F20:BZ.G20Jan 2020/BZ Spread-4.93-4.87-5.23-5.22-0.280.00%16:34
CL.F20:F21Jan 2020/Jan 2021 Spread4.094.184.074.13+0.51+12.20%14:30
CL.F20:G20Jan 2020/Feb 2020 Spread0.080.120.060.12+0.03+27.27%16:59
CL.F20:H20Jan 2020/Mar 2020 Spread0.360.460.320.46+0.10+21.74%16:59
CL.F20:Z20Jan 2020/Dec 2020 Spread3.994.463.624.42+0.49+11.04%16:14
CL.F20:H21Jan 2020/Mar 2021 Spread5.255.255.175.17+0.54+10.44%14:16
CL.F20:J20Jan 2020/Apr 2020 Spread0.760.900.690.89+0.14+15.73%16:59
CL.F20:K20Jan 2020/May 2020 Spread1.191.371.091.37+0.18+13.64%16:22
CL.F20:U20Jan 2020/Sep 2020 Spread2.953.402.783.27+0.29+8.87%15:19
CL.F20:N20Jan 2020/Jul 2020 Spread2.092.431.972.34+0.27+11.54%15:41
CL.F20:M22Jan 2020/Jun 2022 Spread6.186.356.176.74+1.39+18.24%12:00
CL.F20:M21Jan 2020/Jun 2021 Spread5.445.925.435.92+0.78+13.18%15:27
CL.F20:Z22Jan 2020/Dec 2022 Spread6.657.976.607.96+0.65+8.17%13:41
CL.F20:Z21Jan 2020/Dec 2021 Spread6.087.025.697.02+0.87+12.39%16:49
CL.F20:M20Jan 2020/Jun 2020 Spread1.651.891.521.87+0.23+12.30%16:59
CL.F20:V20Jan 2020/Oct 2020 Spread3.343.803.173.63+0.34+9.21%14:37
CL.G20:V20Feb 2020/Oct 2020 Spread3.233.703.063.55+0.37+10.42%14:51
CL.G20:Z22Feb 2020/Dec 2022 Spread6.557.856.547.85+0.55+7.02%12:01
CL.G20:Z21Feb 2020/Dec 2021 Spread5.736.805.676.75+0.94+13.93%14:28
CL.G20:M22Feb 2020/Jun 2022 Spread6.086.196.086.65+1.30+21.38%11:03
CL.G20:M21Feb 2020/Jun 2021 Spread4.895.804.895.79+0.74+12.78%15:24
CL.G20:M20Feb 2020/Jun 2020 Spread1.561.791.451.74+0.18+10.29%16:39
CL.G20:K20Feb 2020/May 2020 Spread1.111.261.031.24+0.12+9.68%16:59
CL.G20:J20Feb 2020/Apr 2020 Spread0.670.790.630.79+0.12+15.19%16:59
CL.G20:BZ.G20Feb 2020/BZ Spread-5.05-4.96-5.33-5.33-0.280.00%16:59
CL.G20:BZ.H20Feb 2020/BZ Spread-4.09-4.07-4.33-4.32-0.200.00%16:18
CL.G20:N20Feb 2020/Jul 2020 Spread2.042.321.912.26+0.22+9.73%16:39
CL.G20:F21Feb 2020/Jan 2021 Spread4.504.504.504.50+0.46+10.22%09:51
CL.G20:H20Feb 2020/Mar 2020 Spread0.270.350.260.34+0.06+17.14%16:59
CL.G20:Q20Feb 2020/Aug 2020 Spread2.472.832.342.73+0.29+10.62%15:46
CL.G20:U20Feb 2020/Sep 2020 Spread2.943.292.723.13+0.22+6.98%14:43
CL.G20:X20Feb 2020/Nov 2020 Spread3.594.033.323.91+0.38+9.74%14:49
CL.G20:Z20Feb 2020/Dec 2020 Spread3.684.343.554.30+0.45+10.44%16:14
CL.H20:J20Mar 2020/Apr 2020 Spread0.390.440.370.43+0.03+6.82%16:59
CL.H20:Z21Mar 2020/Dec 2021 Spread5.686.505.556.48+0.73+11.27%15:19
CL.H20:Z20Mar 2020/Dec 2020 Spread3.514.023.293.97+0.40+10.08%16:16
CL.H20:BZ.H20Mar 2020/BZ Spread-4.38-4.34-4.66-4.66-0.250.00%16:45
CL.H20:H21Mar 2020/Mar 2021 Spread4.654.724.654.72+0.17+3.60%09:56
CL.H20:K20Mar 2020/May 2020 Spread0.820.930.780.90+0.06+6.67%16:59
CL.H20:M20Mar 2020/Jun 2020 Spread1.291.461.201.40+0.11+7.86%16:59
CL.H20:M21Mar 2020/Jun 2021 Spread4.895.474.895.47+0.26+4.76%11:40
CL.H20:N20Mar 2020/Jul 2020 Spread1.731.991.651.90+0.15+7.81%15:51
CL.H20:Q20Mar 2020/Aug 2020 Spread2.182.512.082.34+0.23+9.58%14:29
CL.H20:U20Mar 2020/Sep 2020 Spread2.662.972.462.84+0.21+7.34%16:04
CL.H20:V20Mar 2020/Oct 2020 Spread2.973.372.793.21+0.31+9.60%14:37
CL.H20:X20Mar 2020/Nov 2020 Spread3.253.713.073.57+0.33+9.24%14:42
CL.J20:Z21Apr 2020/Dec 2021 Spread5.995.995.995.99+0.65+10.85%13:11
CL.J20:Z20Apr 2020/Dec 2020 Spread3.143.582.923.52+0.33+9.40%15:34
CL.J20:X20Apr 2020/Nov 2020 Spread2.803.272.693.24+0.42+13.17%12:46
CL.J20:V20Apr 2020/Oct 2020 Spread2.572.932.412.82+0.27+9.44%15:21
CL.J20:U20Apr 2020/Sep 2020 Spread2.212.532.092.37+0.13+5.39%14:31
CL.J20:BZ.J20Apr 2020/BZ Spread-4.06-4.06-4.29-4.29-0.180.00%15:38
CL.J20:F21Apr 2020/Jan 2021 Spread3.603.883.603.88+0.50+12.89%11:55
CL.J20:K20Apr 2020/May 2020 Spread0.440.490.410.46+0.02+4.35%16:59
CL.J20:M20Apr 2020/Jun 2020 Spread0.901.020.840.95+0.06+6.19%15:51
CL.J20:M21Apr 2020/Jun 2021 Spread4.974.974.974.97+0.53+10.66%09:51
CL.J20:N20Apr 2020/Jul 2020 Spread1.371.551.281.48+0.12+8.11%15:40
CL.J20:Q20Apr 2020/Aug 2020 Spread1.812.071.711.96+0.14+7.14%15:25
CL.K20:Z22May 2020/Dec 2022 Spread6.616.616.616.61+0.76+11.50%12:02
CL.K20:Z20May 2020/Dec 2020 Spread2.713.092.513.04+0.31+10.20%15:23
CL.K20:X20May 2020/Nov 2020 Spread2.412.782.282.71+0.32+11.81%14:45
CL.K20:V20May 2020/Oct 2020 Spread2.132.442.002.35+0.25+10.59%14:43
CL.K20:U20May 2020/Sep 2020 Spread1.782.041.681.96+0.16+8.12%15:23
CL.K20:Q20May 2020/Aug 2020 Spread1.371.581.291.52+0.12+7.89%16:14
CL.K20:N20May 2020/Jul 2020 Spread0.921.060.871.02+0.09+8.82%16:28
CL.K20:M21May 2020/Jun 2021 Spread4.254.254.154.02+0.27+6.51%11:19
CL.K20:M20May 2020/Jun 2020 Spread0.460.530.430.50+0.05+10.00%16:27
CL.M20:U20Jun 2020/Sep 2020 Spread1.361.511.241.48+0.13+8.78%16:28
CL.M20:V20Jun 2020/Oct 2020 Spread1.681.921.571.86+0.20+10.70%15:12
CL.M20:X20Jun 2020/Nov 2020 Spread1.992.251.842.19+0.24+10.76%14:30
CL.M20:Z20Jun 2020/Dec 2020 Spread2.302.582.082.57+0.27+10.47%16:59
CL.M20:Z21Jun 2020/Dec 2021 Spread4.435.144.205.12+0.57+11.09%15:23
CL.M20:Z22Jun 2020/Dec 2022 Spread5.066.175.056.17+0.98+15.88%13:41
CL.M20:Q20Jun 2020/Aug 2020 Spread0.921.050.871.02+0.10+9.80%16:26
CL.M20:N20Jun 2020/Jul 2020 Spread0.470.540.440.51+0.04+7.84%16:56
CL.M20:M22Jun 2020/Jun 2022 Spread4.624.754.625.13+1.03+17.70%11:58
CL.M20:M21Jun 2020/Jun 2021 Spread3.614.093.334.09+0.44+10.73%15:27
CL.M20:BZ.Z20Jun 2020/BZ Spread-2.24-2.24-2.24-2.27-0.010.00%14:28
CL.M20:BZ.M20Jun 2020/BZ Spread-4.07-4.07-4.27-4.27-0.210.00%16:14
CL.N20:Q20Jul 2020/Aug 2020 Spread0.450.510.430.50+0.04+8.00%16:14
CL.N20:Z20Jul 2020/Dec 2020 Spread1.792.041.652.03+0.21+10.34%16:01
CL.N20:X20Jul 2020/Nov 2020 Spread1.521.721.391.72+0.17+9.88%15:23
CL.N20:V20Jul 2020/Oct 2020 Spread1.211.371.131.37+0.17+12.41%16:14
CL.N20:U20Jul 2020/Sep 2020 Spread0.860.980.800.96+0.08+8.33%16:14
CL.N20:F21Jul 2020/Jan 2021 Spread1.912.321.912.32+0.26+11.21%11:51
CL.Q20:G21Aug 2020/Feb 2021 Spread2.012.132.012.13+0.25+11.74%14:30
CL.Q20:Z20Aug 2020/Dec 2020 Spread1.351.541.221.53+0.17+11.11%15:54
CL.Q20:X20Aug 2020/Nov 2020 Spread1.051.230.981.23+0.14+11.38%16:39
CL.Q20:V20Aug 2020/Oct 2020 Spread0.770.870.700.85+0.07+8.14%14:30
CL.Q20:U20Aug 2020/Sep 2020 Spread0.420.460.380.46+0.04+8.70%16:14
CL.Q20:F21Aug 2020/Jan 2021 Spread1.541.771.541.77+0.09+5.00%09:51
CL.U20:Z22Sep 2020/Dec 2022 Spread4.584.584.584.58+0.49+10.70%12:02
CL.U20:Z21Sep 2020/Dec 2021 Spread3.363.363.363.36+0.14+4.01%09:46
CL.U20:Z20Sep 2020/Dec 2020 Spread0.951.080.831.07+0.13+11.93%15:55
CL.U20:X20Sep 2020/Nov 2020 Spread0.640.770.600.76+0.09+11.84%15:19
CL.U20:M21Sep 2020/Jun 2021 Spread2.432.532.432.53+0.27+10.80%09:51
CL.U20:V20Sep 2020/Oct 2020 Spread0.360.410.330.41+0.04+9.76%16:14
CL.U20:M22Sep 2020/Jun 2022 Spread3.503.503.503.81+0.78+22.29%11:50
CL.U20:F21Sep 2020/Jan 2021 Spread1.161.401.111.40+0.16+11.43%14:37
CL.V20:F21Oct 2020/Jan 2021 Spread0.830.990.780.99+0.13+13.13%14:37
CL.V20:Z21Oct 2020/Dec 2021 Spread2.492.632.492.80+0.59+22.43%13:27
CL.V20:Z22Oct 2020/Dec 2022 Spread3.483.483.483.48-0.26-7.47%09:04
CL.V20:X20Oct 2020/Nov 2020 Spread0.300.350.280.35+0.05+14.29%14:35
CL.V20:G21Oct 2020/Feb 2021 Spread1.161.181.161.180.000.00%09:46
CL.V20:Z20Oct 2020/Dec 2020 Spread0.560.660.510.66+0.08+12.12%14:35
CL.X20:G21Nov 2020/Feb 2021 Spread0.810.920.750.92+0.09+9.78%14:28
CL.X20:H21Nov 2020/Mar 2021 Spread1.141.201.141.20+0.15+12.50%15:27
CL.X20:Z20Nov 2020/Dec 2020 Spread0.260.320.240.32+0.05+15.62%16:59
CL.X20:M21Nov 2020/Jun 2021 Spread1.161.171.161.61-0.06-3.39%10:29
CL.X20:Z22Nov 2020/Dec 2022 Spread3.213.213.213.21-0.23-7.17%09:04
CL.X20:F21Nov 2020/Jan 2021 Spread0.550.640.520.64+0.09+14.06%15:23
CL.Z20:M22Dec 2020/Jun 2022 Spread3.233.233.233.23+0.29+8.98%12:40
CL.Z20:Z21Dec 2020/Dec 2021 Spread2.282.612.042.59+0.36+13.90%16:58
CL.Z20:M21Dec 2020/Jun 2021 Spread1.371.551.241.53+0.18+11.76%16:59
CL.Z20:K21Dec 2020/May 2021 Spread1.221.221.191.18+0.07+5.88%11:50
CL.Z20:G21Dec 2020/Feb 2021 Spread0.540.630.510.63+0.08+12.70%16:28
CL.Z20:BZ.Z20Dec 2020/BZ Spread-4.50-4.44-4.67-4.67-0.200.00%16:39
CL.Z20:F21Dec 2020/Jan 2021 Spread0.280.330.270.33+0.04+12.12%16:27
CL.Z20:Z22Dec 2020/Dec 2022 Spread2.973.742.943.74+0.53+14.17%14:31
CL.Z20:H21Dec 2020/Mar 2021 Spread0.790.890.720.89+0.10+11.24%16:39
CL.F21:G21Jan 2021/Feb 2021 Spread0.250.300.240.30+0.04+13.33%16:15
CL.F21:J21Jan 2021/Apr 2021 Spread0.670.820.670.82+0.11+13.41%16:36
CL.F21:H21Jan 2021/Mar 2021 Spread0.490.570.470.57+0.07+12.28%16:15
CL.G21:J21Feb 2021/Apr 2021 Spread0.430.510.420.51+0.07+13.73%15:23
CL.G21:H21Feb 2021/Mar 2021 Spread0.230.270.220.27+0.04+14.81%16:36
CL.H21:J21Mar 2021/Apr 2021 Spread0.200.250.200.25+0.04+16.00%16:28
CL.H21:M21Mar 2021/Jun 2021 Spread0.570.660.520.65+0.09+13.85%15:24
CL.H21:K21Mar 2021/May 2021 Spread0.400.440.380.44+0.03+6.67%12:38
CL.J21:K21Apr 2021/May 2021 Spread0.180.210.180.20+0.01+5.00%10:41
CL.J21:M21Apr 2021/Jun 2021 Spread0.340.390.330.39+0.04+10.26%13:15
CL.K21:N21May 2021/Jul 2021 Spread0.360.360.360.36+0.03+8.33%07:34
CL.K21:M21May 2021/Jun 2021 Spread0.150.190.150.19+0.02+10.53%14:49
CL.M21:Z21Jun 2021/Dec 2021 Spread0.911.060.811.04+0.15+14.29%16:41
CL.M21:Q21Jun 2021/Aug 2021 Spread0.400.400.390.39+0.02+4.44%13:42
CL.M21:Z22Jun 2021/Dec 2022 Spread1.701.701.691.69-0.14-8.28%09:04
CL.M21:BZ.M21Jun 2021/BZ Spread-4.88-4.80-4.94-4.91-0.090.00%14:37
CL.M21:N21Jun 2021/Jul 2021 Spread0.200.230.200.23+0.03+13.04%15:26
CL.M21:U21Jun 2021/Sep 2021 Spread0.570.640.570.63+0.07+11.11%15:27
CL.M21:M22Jun 2021/Jun 2022 Spread1.761.761.761.76+0.21+12.07%09:51
CL.M21:V21Jun 2021/Oct 2021 Spread0.800.800.800.80+0.11+13.75%15:25
CL.M21:X21Jun 2021/Nov 2021 Spread0.930.930.930.93+0.13+13.98%15:51
CL.N21:Q21Jul 2021/Aug 2021 Spread0.190.190.190.19+0.01+5.26%13:42
CL.N21:X21Jul 2021/Nov 2021 Spread0.520.520.520.60+0.12+23.08%10:46
CL.Q21:U21Aug 2021/Sep 2021 Spread0.130.150.130.16+0.04+21.05%11:13
CL.U21:Z21Sep 2021/Dec 2021 Spread0.380.410.360.41+0.07+17.07%15:24
CL.U21:V21Sep 2021/Oct 2021 Spread0.120.140.110.14+0.020.00%11:27
CL.V21:Z21Oct 2021/Dec 2021 Spread0.130.160.130.20+0.02+12.50%13:53
CL.V21:X21Oct 2021/Nov 2021 Spread0.140.140.140.14+0.03+21.43%16:37
CL.X21:Z21Nov 2021/Dec 2021 Spread0.120.120.120.12+0.05+41.67%16:37
CL.Z21:Z22Dec 2021/Dec 2022 Spread0.901.180.841.14+0.21+18.26%16:21
CL.Z21:M22Dec 2021/Jun 2022 Spread0.640.780.610.78+0.13+16.67%15:08
CL.Z21:H22Dec 2021/Mar 2022 Spread0.430.490.430.49+0.08+16.33%16:37
CL.Z21:G22Dec 2021/Feb 2022 Spread0.290.360.290.36+0.07+19.44%16:36
CL.Z21:F22Dec 2021/Jan 2022 Spread0.150.200.150.20+0.05+25.00%16:37
CL.Z21:BZ.Z21Dec 2021/BZ Spread-5.00-4.83-5.05-5.02-0.020.00%14:42
CL.G22:H22Feb 2022/Mar 2022 Spread0.090.130.090.13+0.01+7.69%16:36
CL.H22:J22Mar 2022/Apr 2022 Spread0.070.070.070.10+0.010.00%16:09
CL.K22:M22May 2022/Jun 2022 Spread0.050.050.050.070.000.00%11:55
CL.M22:U22Jun 2022/Sep 2022 Spread0.190.190.190.22+0.05+26.32%11:14
CL.M22:Z22Jun 2022/Dec 2022 Spread0.270.390.240.37+0.09+24.32%15:27
CL.Q22:U22Aug 2022/Sep 2022 Spread0.040.040.040.06+0.01+25.00%04:57
CL.U22:Z22Sep 2022/Dec 2022 Spread0.020.020.020.06+0.05+250.00%11:20
CL.Z22:Z23Dec 2022/Dec 2023 Spread0.090.270.070.22+0.08+36.36%16:21
CL.Z22:M23Dec 2022/Jun 2023 Spread0.230.280.230.27+0.06+22.22%14:26
CL.Z22:F23Dec 2022/Jan 2023 Spread0.080.100.080.10+0.01+10.00%14:29
CL.M23:Z23Jun 2023/Dec 2023 Spread-0.05-0.05-0.05-0.05+0.020.00%13:08
CL.Z23:M24Dec 2023/Jun 2024 Spread0.030.030.030.03+0.02+66.67%14:38
CL.Z23:Z24Dec 2023/Dec 2024 Spread-0.29-0.19-0.31-0.26-0.010.00%15:26
CL.Z24:Z25Dec 2024/Dec 2025 Spread-0.32-0.32-0.37-0.37-0.010.00%14:54
CL.Z25:Z26Dec 2025/Dec 2026 Spread-0.24-0.24-0.24-0.21-0.040.00%09:52
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.