« Back to Futures & Commodities

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

$ 48.18   0.14 (+0.29%) Volume: 1.13k 6:09 PM EDT Mar 22, 2017
Today 5d 1m 3m 1y more
Last Price
48.18
Change $
0.14
Change %
0.29%
Volume
1.13k
Bid
48.18
Bid Size
700
Ask
48.19
Ask Size
3,200
Open
48.15
High
48.19
Low
48.12
Settlement
48.04
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
6:09
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2017 /CLK7:NMX Apr 20, 2017 48.19 0.15 0.31% 48.15 48.19 48.12 48.04 0 1.13k
Jun 2017 /CLM7:NMX May 22, 2017 48.71 0.13 0.27% 48.65 48.71 48.64 48.58 0 863
Jul 2017 /CLN7:NMX Jun 20, 2017 49.08 0.12 0.25% 49.05 49.08 49.05 48.96 0 102
Aug 2017 /CLQ7:NMX Jul 20, 2017 49.29 0.06 0.12% N/A N/A N/A 49.23 0 7
Sep 2017 /CLU7:NMX Aug 22, 2017 49.53 0.08 0.16% N/A N/A N/A 49.45 0 16
Oct 2017 /CLV7:NMX Sep 20, 2017 49.65 0.04 0.08% N/A N/A N/A 49.61 0 0
Nov 2017 /CLX7:NMX Oct 20, 2017 49.80 0.07 0.14% N/A N/A N/A 49.73 0 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 49.92 0.10 0.20% N/A N/A N/A 49.82 0 3
Jan 2018 /CLF8:NMX Dec 19, 2017 49.86 -0.03 -0.06% N/A N/A N/A 49.89 0 0
Feb 2018 /CLG8:NMX Jan 22, 2018 49.91 -0.04 -0.08% N/A N/A N/A 49.95 0 0
Mar 2018 /CLH8:NMX Feb 20, 2018 49.98 -0.01 -0.02% N/A N/A N/A 49.99 0 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 49.65 -0.37 -0.74% N/A N/A N/A 50.02 0 0
May 2018 /CLK8:NMX Apr 20, 2018 50.04 0.00 0.00% N/A N/A N/A 50.04 0 0
Jun 2018 /CLM8:NMX May 22, 2018 50.10 0.05 0.10% N/A N/A N/A 50.05 0 0
Jul 2018 /CLN8:NMX Jun 20, 2018 50.04 0.00 0.00% N/A N/A N/A 50.04 0 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 50.02 0.00 0.00% N/A N/A N/A 50.02 0 0
Sep 2018 /CLU8:NMX Aug 21, 2018 50.00 0.00 0.00% N/A N/A N/A 50.00 0 0
Oct 2018 /CLV8:NMX Sep 20, 2018 49.99 0.00 0.00% N/A N/A N/A 49.99 0 0
Nov 2018 /CLX8:NMX Oct 22, 2018 49.99 0.00 0.00% N/A N/A N/A 49.99 0 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 50.09 0.08 0.16% N/A N/A N/A 50.01 0 0
Jan 2019 /CLF9:NMX Dec 19, 2018 49.96 0.00 0.00% N/A N/A N/A 49.96 0 0
Feb 2019 /CLG9:NMX Jan 22, 2019 49.93 0.00 0.00% N/A N/A N/A 49.93 0 0
Mar 2019 /CLH9:NMX Feb 20, 2019 49.92 0.00 0.00% N/A N/A N/A 49.92 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 49.90 0.00 0.00% N/A N/A N/A 49.90 0 0
May 2019 /CLK9:NMX Apr 22, 2019 49.90 0.00 0.00% N/A N/A N/A 49.90 0 0
Jun 2019 /CLM9:NMX May 21, 2019 49.95 0.02 0.04% N/A N/A N/A 49.93 0 0
Jul 2019 /CLN9:NMX Jun 20, 2019 49.93 0.00 0.00% N/A N/A N/A 49.93 0 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 49.94 0.00 0.00% N/A N/A N/A 49.94 0 0
Sep 2019 /CLU9:NMX Aug 20, 2019 49.95 0.00 0.00% N/A N/A N/A 49.95 0 0
Oct 2019 /CLV9:NMX Sep 20, 2019 49.98 0.00 0.00% N/A N/A N/A 49.98 0 0
Nov 2019 /CLX9:NMX Oct 22, 2019 50.02 0.00 0.00% N/A N/A N/A 50.02 0 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 50.12 0.05 0.10% N/A N/A N/A 50.07 0 0
Jan 2020 /CLF0:NMX Dec 19, 2019 50.07 0.00 0.00% N/A N/A N/A 50.07 0 0
Feb 2020 /CLG0:NMX Jan 21, 2020 50.08 0.00 0.00% N/A N/A N/A 50.08 0 0
Mar 2020 /CLH0:NMX Feb 20, 2020 50.10 0.00 0.00% N/A N/A N/A 50.10 0 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 50.13 0.00 0.00% N/A N/A N/A 50.13 0 0
May 2020 /CLK0:NMX Apr 21, 2020 50.16 0.00 0.00% N/A N/A N/A 50.16 0 0
Jun 2020 /CLM0:NMX May 19, 2020 50.22 0.00 0.00% N/A N/A N/A 50.22 0 0
Jul 2020 /CLN0:NMX Jun 22, 2020 50.22 0.00 0.00% N/A N/A N/A 50.22 0 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 50.25 0.00 0.00% N/A N/A N/A 50.25 0 0
Sep 2020 /CLU0:NMX Aug 20, 2020 50.30 0.00 0.00% N/A N/A N/A 50.30 0 0
Oct 2020 /CLV0:NMX Sep 22, 2020 50.36 0.00 0.00% N/A N/A N/A 50.36 0 0
Nov 2020 /CLX0:NMX Oct 20, 2020 50.44 0.00 0.00% N/A N/A N/A 50.44 0 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 50.47 -0.06 -0.12% N/A N/A N/A 50.53 0 0
Jan 2021 /CLF1:NMX Dec 21, 2020 50.57 0.00 0.00% N/A N/A N/A 50.57 0 0
Feb 2021 /CLG1:NMX Jan 20, 2021 50.63 0.00 0.00% N/A N/A N/A 50.63 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.78 0.00 0.00% N/A N/A N/A 50.78 0 0
May 2021 /CLK1:NMX Apr 20, 2021 50.89 0.00 0.00% N/A N/A N/A 50.89 0 0
Jun 2021 /CLM1:NMX May 20, 2021 51.02 0.00 0.00% N/A N/A N/A 51.02 0 0
Jul 2021 /CLN1:NMX Jun 22, 2021 51.05 0.00 0.00% N/A N/A N/A 51.05 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.11 0.00 0.00% N/A N/A N/A 51.11 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 51.19 0.00 0.00% N/A N/A N/A 51.19 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 51.29 0.00 0.00% N/A N/A N/A 51.29 0 0
Nov 2021 /CLX1:NMX Oct 20, 2021 51.40 0.00 0.00% N/A N/A N/A 51.40 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 51.60 0.06 0.12% N/A N/A N/A 51.54 0 0
Jan 2022 /CLF2:NMX Dec 20, 2021 51.60 0.00 0.00% N/A N/A N/A 51.60 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 51.66 0.00 0.00% N/A N/A N/A 51.66 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.73 0.00 0.00% N/A N/A N/A 51.73 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.81 0.00 0.00% N/A N/A N/A 51.81 0 0
May 2022 /CLK2:NMX Apr 20, 2022 51.91 0.00 0.00% N/A N/A N/A 51.91 0 0
Jun 2022 /CLM2:NMX May 20, 2022 52.03 0.00 0.00% N/A N/A N/A 52.03 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 52.06 0.00 0.00% N/A N/A N/A 52.06 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 52.11 0.00 0.00% N/A N/A N/A 52.11 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 52.29 0.00 0.00% N/A N/A N/A 52.29 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 52.40 0.00 0.00% N/A N/A N/A 52.40 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 52.54 0.00 0.00% N/A N/A N/A 52.54 0 0
Jun 2023 /CLM3:NMX May 22, 2023 52.98 0.00 0.00% N/A N/A N/A 52.98 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 53.42 0.00 0.00% N/A N/A N/A 53.42 0 0
Jun 2024 /CLM4:NMX May 21, 2024 53.79 0.00 0.00% N/A N/A N/A 53.79 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 54.17 0.00 0.00% N/A N/A N/A 54.17 0 0
Jun 2025 /CLM5:NMX May 20, 2025 54.39 0.00 0.00% N/A N/A N/A 54.39 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 54.62 0.00 0.00% N/A N/A N/A 54.62 0 0