« Back to Futures & Commodities

Detailed Quote for Crude Oil Aug 2017 (/CL:NMX)
$ 46.89   -0.23 (-0.49%) Volume: 11.8k 11:59 AM EDT Jul 20, 2017
Today 5d 1m 3m 1y more
Last Price
46.89
Change $
0.23
Change %
0.49%
Volume
11.8k
Bid
46.92
Bid Size
47,000
Ask
46.93
Ask Size
1,000
Open
47.09
High
47.55
Low
46.81
Settlement
47.12
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11:59
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2017 /CLU7:NMX Aug 22, 2017 47.12 -0.20 -0.42% 47.27 47.74 46.92 47.32 634987 571.26k
Oct 2017 /CLV7:NMX Sep 20, 2017 47.30 -0.20 -0.42% 47.44 47.91 47.10 47.50 170113 56.28k
Nov 2017 /CLX7:NMX Oct 20, 2017 47.49 -0.24 -0.50% 47.65 48.12 47.33 47.73 112377 22.88k
Dec 2017 /CLZ7:NMX Nov 20, 2017 47.77 -0.22 -0.46% 47.93 48.37 47.58 47.99 326958 46.39k
Jan 2018 /CLF8:NMX Dec 19, 2017 47.97 -0.25 -0.52% 48.17 48.57 47.82 48.22 116395 13.2k
Feb 2018 /CLG8:NMX Jan 22, 2018 48.12 -0.27 -0.56% 48.32 48.72 47.98 48.39 49590 9.22k
Mar 2018 /CLH8:NMX Feb 20, 2018 48.25 -0.28 -0.58% 48.48 48.84 48.14 48.53 65553 8.36k
Apr 2018 /CLJ8:NMX Mar 20, 2018 48.21 -0.43 -0.88% 48.50 48.91 48.21 48.64 25228 4.85k
May 2018 /CLK8:NMX Apr 20, 2018 48.36 -0.37 -0.76% 48.71 48.92 48.36 48.73 29348 4.36k
Jun 2018 /CLM8:NMX May 22, 2018 48.40 -0.41 -0.84% 48.74 49.07 48.38 48.81 125301 16.05k
Jul 2018 /CLN8:NMX Jun 20, 2018 48.68 -0.19 -0.39% 49.05 49.11 48.68 48.87 23528 3.73k
Aug 2018 /CLQ8:NMX Jul 20, 2018 49.12 0.18 0.37% 49.12 49.12 49.12 48.94 13894 2.16k
Sep 2018 /CLU8:NMX Aug 21, 2018 48.66 -0.35 -0.71% N/A N/A N/A 49.01 38603 2.46k
Oct 2018 /CLV8:NMX Sep 20, 2018 49.10 0.00 0.00% N/A N/A N/A 49.10 14249 2.55k
Nov 2018 /CLX8:NMX Oct 22, 2018 49.18 0.00 0.00% N/A N/A N/A 49.18 17904 1.95k
Dec 2018 /CLZ8:NMX Nov 19, 2018 48.91 -0.36 -0.73% 49.20 49.53 48.80 49.27 169604 21.94k
Jan 2019 /CLF9:NMX Dec 19, 2018 49.32 0.00 0.00% N/A N/A N/A 49.32 16506 614
Feb 2019 /CLG9:NMX Jan 22, 2019 49.37 0.00 0.00% N/A N/A N/A 49.37 5986 70
Mar 2019 /CLH9:NMX Feb 20, 2019 49.43 0.00 0.00% N/A N/A N/A 49.43 18231 112
Apr 2019 /CLJ9:NMX Mar 20, 2019 49.51 0.00 0.00% N/A N/A N/A 49.51 5729 10
May 2019 /CLK9:NMX Apr 22, 2019 49.58 0.00 0.00% N/A N/A N/A 49.58 5306 84
Jun 2019 /CLM9:NMX May 21, 2019 49.25 -0.43 -0.87% 49.50 49.79 49.25 49.68 23628 734
Jul 2019 /CLN9:NMX Jun 20, 2019 49.74 0.00 0.00% N/A N/A N/A 49.74 3727 25
Aug 2019 /CLQ9:NMX Jul 22, 2019 49.81 0.00 0.00% N/A N/A N/A 49.81 1034 10
Sep 2019 /CLU9:NMX Aug 20, 2019 49.90 0.00 0.00% N/A N/A N/A 49.90 5960 5
Oct 2019 /CLV9:NMX Sep 20, 2019 50.00 0.00 0.00% N/A N/A N/A 50.00 1912 5
Nov 2019 /CLX9:NMX Oct 22, 2019 50.11 0.00 0.00% N/A N/A N/A 50.11 1941 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 49.77 -0.46 -0.92% 50.18 50.46 49.75 50.23 52210 2.61k
Jan 2020 /CLF0:NMX Dec 19, 2019 50.29 0.00 0.00% N/A N/A N/A 50.29 1519 10
Feb 2020 /CLG0:NMX Jan 21, 2020 50.36 0.00 0.00% N/A N/A N/A 50.36 1062 0
Mar 2020 /CLH0:NMX Feb 20, 2020 50.43 0.00 0.00% N/A N/A N/A 50.43 1024 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 50.53 0.00 0.00% N/A N/A N/A 50.53 610 0
May 2020 /CLK0:NMX Apr 21, 2020 50.64 0.00 0.00% N/A N/A N/A 50.64 23 0
Jun 2020 /CLM0:NMX May 19, 2020 50.77 0.00 0.00% N/A N/A N/A 50.77 4582 1
Jul 2020 /CLN0:NMX Jun 22, 2020 50.83 0.00 0.00% N/A N/A N/A 50.83 123 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 50.92 0.00 0.00% N/A N/A N/A 50.92 620 0
Sep 2020 /CLU0:NMX Aug 20, 2020 51.03 0.00 0.00% N/A N/A N/A 51.03 249 0
Oct 2020 /CLV0:NMX Sep 22, 2020 51.16 0.00 0.00% N/A N/A N/A 51.16 10 0
Nov 2020 /CLX0:NMX Oct 20, 2020 51.31 0.00 0.00% N/A N/A N/A 51.31 53 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.02 -0.47 -0.91% 51.47 51.52 50.99 51.49 24135 124
Jan 2021 /CLF1:NMX Dec 21, 2020 51.57 0.00 0.00% N/A N/A N/A 51.57 0 0
Feb 2021 /CLG1:NMX Jan 20, 2021 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 51.89 0.00 0.00% N/A N/A N/A 51.89 0 0
May 2021 /CLK1:NMX Apr 20, 2021 52.02 0.00 0.00% N/A N/A N/A 52.02 0 0
Jun 2021 /CLM1:NMX May 20, 2021 52.16 0.00 0.00% N/A N/A N/A 52.16 400 0
Jul 2021 /CLN1:NMX Jun 22, 2021 52.23 0.00 0.00% N/A N/A N/A 52.23 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.32 0.00 0.00% N/A N/A N/A 52.32 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 52.43 0.00 0.00% N/A N/A N/A 52.43 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 52.56 0.00 0.00% N/A N/A N/A 52.56 1 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.71 0.00 0.00% N/A N/A N/A 52.71 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.89 0.00 0.00% N/A N/A N/A 52.89 5123 15
Jan 2022 /CLF2:NMX Dec 20, 2021 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 53.03 0.00 0.00% N/A N/A N/A 53.03 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 53.12 0.00 0.00% N/A N/A N/A 53.12 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 53.23 0.00 0.00% N/A N/A N/A 53.23 0 0
May 2022 /CLK2:NMX Apr 20, 2022 53.36 0.00 0.00% N/A N/A N/A 53.36 0 0
Jun 2022 /CLM2:NMX May 20, 2022 53.51 0.00 0.00% N/A N/A N/A 53.51 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 53.56 0.00 0.00% N/A N/A N/A 53.56 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 53.64 0.00 0.00% N/A N/A N/A 53.64 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 53.74 0.00 0.00% N/A N/A N/A 53.74 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 53.87 0.00 0.00% N/A N/A N/A 53.87 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 54.02 0.00 0.00% N/A N/A N/A 54.02 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 54.19 0.00 0.00% N/A N/A N/A 54.19 405 0
Jun 2023 /CLM3:NMX May 22, 2023 54.68 0.00 0.00% N/A N/A N/A 54.68 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 55.21 0.00 0.00% N/A N/A N/A 55.21 146 0
Jun 2024 /CLM4:NMX May 21, 2024 55.60 0.00 0.00% N/A N/A N/A 55.60 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 56.01 0.00 0.00% N/A N/A N/A 56.01 8 0
Jun 2025 /CLM5:NMX May 20, 2025 56.31 0.00 0.00% N/A N/A N/A 56.31 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 56.61 0.00 0.00% N/A N/A N/A 56.61 10 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  r   Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.