« Back to Futures & Commodities

Detailed Quote for Crude Oil Feb 2017 (/CL:NMX)

$ 51.45   0.37 (+0.72%) Volume: 862 9:05 PM EST Jan 18, 2017
Today 5d 1m 3m 1y more
Last Price
51.45
Change $
0.37
Change %
0.72%
Volume
862
Bid
51.45
Bid Size
100
Ask
51.47
Ask Size
2,500
Open
51.39
High
51.52
Low
51.36
Settlement
51.08
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:05
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2017 /CLG7:NMX Jan 20, 2017 51.45 0.37 0.72% 51.39 51.52 51.36 51.08 0 862
Mar 2017 /CLH7:NMX Feb 21, 2017 52.26 0.37 0.71% 52.19 52.33 52.16 51.89 0 7.35k
Apr 2017 /CLJ7:NMX Mar 21, 2017 53.03 0.37 0.70% 52.96 53.09 52.93 52.66 0 571
May 2017 /CLK7:NMX Apr 20, 2017 53.75 0.38 0.71% 53.63 53.79 53.63 53.37 0 165
Jun 2017 /CLM7:NMX May 22, 2017 54.31 0.36 0.67% 54.35 54.36 54.29 53.95 0 325
Jul 2017 /CLN7:NMX Jun 20, 2017 54.62 0.27 0.50% N/A N/A N/A 54.35 0 144
Aug 2017 /CLQ7:NMX Jul 20, 2017 54.90 0.31 0.57% 54.84 54.90 54.84 54.59 0 22
Sep 2017 /CLU7:NMX Aug 22, 2017 55.10 0.36 0.66% 55.10 55.10 55.10 54.74 0 12
Oct 2017 /CLV7:NMX Sep 20, 2017 55.08 0.25 0.46% N/A N/A N/A 54.83 0 8
Nov 2017 /CLX7:NMX Oct 20, 2017 55.13 0.24 0.44% N/A N/A N/A 54.89 0 22
Dec 2017 /CLZ7:NMX Nov 20, 2017 55.31 0.36 0.66% 55.25 55.34 55.25 54.95 0 140
Jan 2018 /CLF8:NMX Dec 19, 2017 55.15 0.19 0.35% N/A N/A N/A 54.96 0 4
Feb 2018 /CLG8:NMX Jan 22, 2018 54.97 0.00 0.00% N/A N/A N/A 54.97 0 9
Mar 2018 /CLH8:NMX Feb 20, 2018 54.97 0.00 0.00% N/A N/A N/A 54.97 0 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 54.96 0.00 0.00% N/A N/A N/A 54.96 0 0
May 2018 /CLK8:NMX Apr 20, 2018 54.95 0.00 0.00% N/A N/A N/A 54.95 0 0
Jun 2018 /CLM8:NMX May 22, 2018 55.12 0.18 0.33% N/A N/A N/A 54.94 0 0
Jul 2018 /CLN8:NMX Jun 20, 2018 54.90 0.00 0.00% N/A N/A N/A 54.90 0 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 54.88 0.00 0.00% N/A N/A N/A 54.88 0 0
Sep 2018 /CLU8:NMX Aug 21, 2018 55.52 0.64 1.17% N/A N/A N/A 54.88 0 0
Oct 2018 /CLV8:NMX Sep 20, 2018 54.89 0.00 0.00% N/A N/A N/A 54.89 0 0
Nov 2018 /CLX8:NMX Oct 22, 2018 54.90 0.00 0.00% N/A N/A N/A 54.90 0 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 55.31 0.36 0.66% 55.31 55.31 55.31 54.95 0 33
Jan 2019 /CLF9:NMX Dec 19, 2018 54.91 0.00 0.00% N/A N/A N/A 54.91 0 0
Feb 2019 /CLG9:NMX Jan 22, 2019 54.89 0.00 0.00% N/A N/A N/A 54.89 0 0
Mar 2019 /CLH9:NMX Feb 20, 2019 54.90 0.00 0.00% N/A N/A N/A 54.90 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 54.92 0.00 0.00% N/A N/A N/A 54.92 0 0
May 2019 /CLK9:NMX Apr 22, 2019 54.95 0.00 0.00% N/A N/A N/A 54.95 0 0
Jun 2019 /CLM9:NMX May 21, 2019 55.50 0.51 0.93% N/A N/A N/A 54.99 0 0
Jul 2019 /CLN9:NMX Jun 20, 2019 54.99 0.00 0.00% N/A N/A N/A 54.99 0 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 55.00 0.00 0.00% N/A N/A N/A 55.00 0 0
Sep 2019 /CLU9:NMX Aug 20, 2019 55.03 0.00 0.00% N/A N/A N/A 55.03 0 0
Oct 2019 /CLV9:NMX Sep 20, 2019 55.07 0.00 0.00% N/A N/A N/A 55.07 0 0
Nov 2019 /CLX9:NMX Oct 22, 2019 55.12 0.00 0.00% N/A N/A N/A 55.12 0 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 55.49 0.29 0.53% N/A N/A N/A 55.20 0 0
Jan 2020 /CLF0:NMX Dec 19, 2019 55.17 0.00 0.00% N/A N/A N/A 55.17 0 0
Feb 2020 /CLG0:NMX Jan 21, 2020 55.16 0.00 0.00% N/A N/A N/A 55.16 0 0
Mar 2020 /CLH0:NMX Feb 20, 2020 55.16 0.00 0.00% N/A N/A N/A 55.16 0 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 55.18 0.00 0.00% N/A N/A N/A 55.18 0 0
May 2020 /CLK0:NMX Apr 21, 2020 55.22 0.00 0.00% N/A N/A N/A 55.22 0 0
Jun 2020 /CLM0:NMX May 19, 2020 55.27 0.00 0.00% N/A N/A N/A 55.27 0 0
Jul 2020 /CLN0:NMX Jun 22, 2020 55.23 0.00 0.00% N/A N/A N/A 55.23 0 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 55.23 0.00 0.00% N/A N/A N/A 55.23 0 0
Sep 2020 /CLU0:NMX Aug 20, 2020 55.24 0.00 0.00% N/A N/A N/A 55.24 0 0
Oct 2020 /CLV0:NMX Sep 22, 2020 55.27 0.00 0.00% N/A N/A N/A 55.27 0 0
Nov 2020 /CLX0:NMX Oct 20, 2020 55.32 0.00 0.00% N/A N/A N/A 55.32 0 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 55.40 0.00 0.00% N/A N/A N/A 55.40 0 0
Jan 2021 /CLF1:NMX Dec 21, 2020 55.39 0.00 0.00% N/A N/A N/A 55.39 0 0
Feb 2021 /CLG1:NMX Jan 20, 2021 55.39 0.00 0.00% N/A N/A N/A 55.39 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 55.41 0.00 0.00% N/A N/A N/A 55.41 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 55.44 0.00 0.00% N/A N/A N/A 55.44 0 0
May 2021 /CLK1:NMX Apr 20, 2021 55.48 0.00 0.00% N/A N/A N/A 55.48 0 0
Jun 2021 /CLM1:NMX May 20, 2021 55.55 0.00 0.00% N/A N/A N/A 55.55 0 0
Jul 2021 /CLN1:NMX Jun 22, 2021 55.51 0.00 0.00% N/A N/A N/A 55.51 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 55.49 0.00 0.00% N/A N/A N/A 55.49 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 55.51 0.00 0.00% N/A N/A N/A 55.51 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 55.55 0.00 0.00% N/A N/A N/A 55.55 0 0
Nov 2021 /CLX1:NMX Oct 20, 2021 55.61 0.00 0.00% N/A N/A N/A 55.61 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 55.70 0.00 0.00% N/A N/A N/A 55.70 0 0
Jan 2022 /CLF2:NMX Dec 20, 2021 55.70 0.00 0.00% N/A N/A N/A 55.70 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 55.71 0.00 0.00% N/A N/A N/A 55.71 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 55.73 0.00 0.00% N/A N/A N/A 55.73 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 55.76 0.00 0.00% N/A N/A N/A 55.76 0 0
May 2022 /CLK2:NMX Apr 20, 2022 55.81 0.00 0.00% N/A N/A N/A 55.81 0 0
Jun 2022 /CLM2:NMX May 20, 2022 55.89 0.00 0.00% N/A N/A N/A 55.89 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 55.86 0.00 0.00% N/A N/A N/A 55.86 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 55.86 0.00 0.00% N/A N/A N/A 55.86 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 55.88 0.00 0.00% N/A N/A N/A 55.88 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 55.93 0.00 0.00% N/A N/A N/A 55.93 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 56.01 0.00 0.00% N/A N/A N/A 56.01 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 56.11 0.00 0.00% N/A N/A N/A 56.11 0 0
Jun 2023 /CLM3:NMX May 22, 2023 56.42 0.00 0.00% N/A N/A N/A 56.42 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 56.71 0.00 0.00% N/A N/A N/A 56.71 0 0
Jun 2024 /CLM4:NMX May 21, 2024 56.93 0.00 0.00% N/A N/A N/A 56.93 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 57.14 0.00 0.00% N/A N/A N/A 57.14 0 0
Jun 2025 /CLM5:NMX May 20, 2025 57.29 0.00 0.00% N/A N/A N/A 57.29 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 57.44 0.00 0.00% N/A N/A N/A 57.44 0 0