r Detailed Quote for Crude Oil Jul 2018 (\/CL:NMX)
TONIGHT! Join in as Kyle Dennis, 27 year-old,
self-made millionaire, reveals his newest trading strategy.
Days
Hours
Minutes
Seconds

« Back to Futures & Commodities

Detailed Quote for Crude Oil Jul 2018 (/CL:NMX)

$ 66.80   -3.91 (-5.53%) Volume: 179.61k 5:38 AM EDT May 28, 2018
Today 5d 1m 3m 1y more
Last Price
66.80
Change $
3.91
Change %
5.53%
Volume
179.61k
Bid
66.79
Bid Size
2,100
Ask
66.80
Ask Size
1,800
Open
67.55
High
67.55
Low
65.80
Settlement
70.71
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:38
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2018 /CLN8:NMX Jun 20, 2018 66.80 -3.91 -5.53% 67.55 67.55 65.80 70.71 528771 179.61k
Aug 2018 /CLQ8:NMX Jul 20, 2018 66.72 -3.86 -5.47% 67.29 67.42 65.72 70.58 244611 16.22k
Sep 2018 /CLU8:NMX Aug 21, 2018 66.40 -3.79 -5.40% 67.06 67.08 65.40 70.19 256687 9.58k
Oct 2018 /CLV8:NMX Sep 20, 2018 66.05 -3.64 -5.22% 66.61 66.61 65.03 69.69 180507 6.28k
Nov 2018 /CLX8:NMX Oct 22, 2018 65.73 -3.50 -5.06% 66.25 66.33 64.72 69.23 114884 2.04k
Dec 2018 /CLZ8:NMX Nov 19, 2018 65.43 -3.36 -4.88% 66.00 66.00 64.39 68.79 295278 9.88k
Jan 2019 /CLF9:NMX Dec 19, 2018 65.06 -3.30 -4.83% 65.44 65.44 64.10 68.36 116479 1.46k
Feb 2019 /CLG9:NMX Jan 22, 2019 64.48 -3.37 -4.97% 64.55 64.56 63.77 67.85 62655 397
Mar 2019 /CLH9:NMX Feb 20, 2019 63.47 -3.87 -5.75% 64.46 64.46 63.47 67.34 75984 1.69k
Apr 2019 /CLJ9:NMX Mar 20, 2019 63.76 -3.09 -4.62% 64.25 64.25 63.76 66.85 38748 171
May 2019 /CLK9:NMX Apr 22, 2019 63.43 -2.95 -4.44% 62.90 63.43 62.77 66.38 33573 65
Jun 2019 /CLM9:NMX May 21, 2019 63.06 -2.87 -4.35% 63.50 63.50 62.00 65.93 146669 2.32k
Jul 2019 /CLN9:NMX Jun 20, 2019 63.41 -2.05 -3.13% 65.27 65.27 63.37 65.46 32352 51
Aug 2019 /CLQ9:NMX Jul 22, 2019 62.97 -2.04 -3.14% N/A N/A N/A 65.01 27821 4
Sep 2019 /CLU9:NMX Aug 20, 2019 62.55 -2.05 -3.17% 63.21 63.25 62.55 64.60 45439 271
Oct 2019 /CLV9:NMX Sep 20, 2019 62.30 -1.92 -2.99% 62.30 62.30 62.30 64.22 25803 10
Nov 2019 /CLX9:NMX Oct 22, 2019 61.91 -1.95 -3.05% N/A N/A N/A 63.86 28009 2
Dec 2019 /CLZ9:NMX Nov 20, 2019 61.00 -2.54 -4.00% 61.29 61.29 59.92 63.54 176363 3.5k
Jan 2020 /CLF0:NMX Dec 19, 2019 60.62 -2.53 -4.01% 60.62 60.62 60.62 63.15 21543 5
Feb 2020 /CLG0:NMX Jan 21, 2020 60.05 -2.73 -4.35% 60.05 60.05 60.05 62.78 7268 3
Mar 2020 /CLH0:NMX Feb 20, 2020 60.56 -1.86 -2.98% N/A N/A N/A 62.42 13230 2
Apr 2020 /CLJ0:NMX Mar 20, 2020 60.26 -1.83 -2.95% N/A N/A N/A 62.09 2824 74
May 2020 /CLK0:NMX Apr 21, 2020 59.98 -1.80 -2.91% N/A N/A N/A 61.78 2991 23
Jun 2020 /CLM0:NMX May 19, 2020 59.22 -2.25 -3.66% 58.51 59.22 58.51 61.47 30823 531
Jul 2020 /CLN0:NMX Jun 22, 2020 59.41 -1.73 -2.83% N/A N/A N/A 61.14 3304 76
Aug 2020 /CLQ0:NMX Jul 21, 2020 59.13 -1.71 -2.81% N/A N/A N/A 60.84 3973 2
Sep 2020 /CLU0:NMX Aug 20, 2020 58.83 -1.71 -2.82% N/A N/A N/A 60.54 6548 2
Oct 2020 /CLV0:NMX Sep 22, 2020 58.61 -1.66 -2.75% N/A N/A N/A 60.27 3218 82
Nov 2020 /CLX0:NMX Oct 20, 2020 58.40 -1.60 -2.67% N/A N/A N/A 60.00 3240 102
Dec 2020 /CLZ0:NMX Nov 20, 2020 57.82 -1.93 -3.23% 57.84 57.84 56.74 59.75 64262 356
Jan 2021 /CLF1:NMX Dec 21, 2020 57.87 -1.57 -2.64% N/A N/A N/A 59.44 5020 0
Feb 2021 /CLG1:NMX Jan 20, 2021 57.60 -1.55 -2.62% N/A N/A N/A 59.15 1792 0
Mar 2021 /CLH1:NMX Feb 22, 2021 57.33 -1.52 -2.58% N/A N/A N/A 58.85 2768 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 57.09 -1.50 -2.56% N/A N/A N/A 58.59 4036 0
May 2021 /CLK1:NMX Apr 20, 2021 56.86 -1.48 -2.54% N/A N/A N/A 58.34 1849 0
Jun 2021 /CLM1:NMX May 20, 2021 56.68 -1.46 -2.51% N/A N/A N/A 58.14 5765 4
Jul 2021 /CLN1:NMX Jun 22, 2021 56.46 -1.44 -2.49% N/A N/A N/A 57.90 202 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 56.26 -1.42 -2.46% N/A N/A N/A 57.68 450 0
Sep 2021 /CLU1:NMX Aug 20, 2021 56.08 -1.40 -2.44% N/A N/A N/A 57.48 200 0
Oct 2021 /CLV1:NMX Sep 21, 2021 55.91 -1.38 -2.41% N/A N/A N/A 57.29 201 0
Nov 2021 /CLX1:NMX Oct 20, 2021 55.77 -1.36 -2.38% N/A N/A N/A 57.13 200 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 55.00 -1.94 -3.41% 55.01 55.01 54.45 56.94 19404 44
Jan 2022 /CLF2:NMX Dec 20, 2021 55.37 -1.32 -2.33% N/A N/A N/A 56.69 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 55.23 -1.29 -2.28% N/A N/A N/A 56.52 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 55.03 -1.27 -2.26% N/A N/A N/A 56.30 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 54.83 -1.25 -2.23% N/A N/A N/A 56.08 0 0
May 2022 /CLK2:NMX Apr 20, 2022 54.73 -1.22 -2.18% N/A N/A N/A 55.95 0 0
Jun 2022 /CLM2:NMX May 20, 2022 54.58 -1.20 -2.15% N/A N/A N/A 55.78 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 54.38 -1.18 -2.12% N/A N/A N/A 55.56 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 54.33 -1.15 -2.07% N/A N/A N/A 55.48 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 54.23 -1.13 -2.04% N/A N/A N/A 55.36 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 54.07 -1.11 -2.01% N/A N/A N/A 55.18 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 54.09 -1.08 -1.96% N/A N/A N/A 55.17 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 53.01 -1.93 -3.51% 53.01 53.01 53.01 54.94 7556 19
Jan 2023 /CLF3:NMX Dec 20, 2022 53.78 -1.05 -1.92% N/A N/A N/A 54.83 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 53.66 -1.04 -1.90% N/A N/A N/A 54.70 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 53.58 -1.03 -1.89% N/A N/A N/A 54.61 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 53.41 -1.03 -1.89% N/A N/A N/A 54.44 0 0
May 2023 /CLK3:NMX Apr 20, 2023 53.29 -1.02 -1.88% N/A N/A N/A 54.31 0 0
Jun 2023 /CLM3:NMX May 22, 2023 53.25 -1.01 -1.86% N/A N/A N/A 54.26 0 0
Jul 2023 /CLN3:NMX Jun 20, 2023 53.13 -1.00 -1.85% N/A N/A N/A 54.13 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 53.00 -0.99 -1.83% N/A N/A N/A 53.99 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 53.00 -0.98 -1.82% N/A N/A N/A 53.98 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 52.88 -0.98 -1.82% N/A N/A N/A 53.86 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 52.81 -0.97 -1.80% N/A N/A N/A 53.78 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.85 -1.91 -3.55% 52.20 52.20 51.85 53.76 802 15
Jan 2024 /CLF4:NMX Dec 19, 2023 52.78 -0.96 -1.79% N/A N/A N/A 53.74 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 52.75 -0.96 -1.79% N/A N/A N/A 53.71 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 52.73 -0.96 -1.79% N/A N/A N/A 53.69 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 52.68 -0.96 -1.79% N/A N/A N/A 53.64 0 0
May 2024 /CLK4:NMX Apr 22, 2024 52.67 -0.96 -1.79% N/A N/A N/A 53.63 0 0
Jun 2024 /CLM4:NMX May 21, 2024 52.20 -1.31 -2.45% 52.20 52.20 52.20 53.51 4 1
Jul 2024 /CLN4:NMX Jun 20, 2024 52.55 -0.96 -1.79% N/A N/A N/A 53.51 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 52.52 -0.96 -1.80% N/A N/A N/A 53.48 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 52.50 -0.96 -1.80% N/A N/A N/A 53.46 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 52.45 -0.96 -1.80% N/A N/A N/A 53.41 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 52.44 -0.96 -1.80% N/A N/A N/A 53.40 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 52.31 -0.96 -1.80% N/A N/A N/A 53.27 147 3
Jan 2025 /CLF5:NMX Dec 19, 2024 52.30 -0.96 -1.80% N/A N/A N/A 53.26 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 52.31 -0.96 -1.80% N/A N/A N/A 53.27 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 52.30 -0.96 -1.80% N/A N/A N/A 53.26 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 52.28 -0.96 -1.80% N/A N/A N/A 53.24 0 0
May 2025 /CLK5:NMX Apr 22, 2025 52.29 -0.96 -1.80% N/A N/A N/A 53.25 0 0
Jun 2025 /CLM5:NMX May 20, 2025 52.28 -0.96 -1.80% N/A N/A N/A 53.24 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.28 -0.96 -1.80% N/A N/A N/A 53.24 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 52.28 -0.96 -1.80% N/A N/A N/A 53.24 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 52.28 -0.96 -1.80% N/A N/A N/A 53.24 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.26 -0.96 -1.80% N/A N/A N/A 53.22 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 52.27 -0.96 -1.80% N/A N/A N/A 53.23 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.75 -0.52 -0.98% 52.75 52.75 52.75 53.27 35 2
Jan 2026 /CLF6:NMX Dec 19, 2025 52.39 -0.96 -1.80% N/A N/A N/A 53.35 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.43 -0.96 -1.80% N/A N/A N/A 53.39 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.46 -0.96 -1.80% N/A N/A N/A 53.42 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.49 -0.96 -1.80% N/A N/A N/A 53.45 0 0
May 2026 /CLK6:NMX Apr 21, 2026 52.53 -0.96 -1.79% N/A N/A N/A 53.49 0 0
Jun 2026 /CLM6:NMX May 19, 2026 52.56 -0.96 -1.79% N/A N/A N/A 53.52 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.59 -0.96 -1.79% N/A N/A N/A 53.55 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.63 -0.96 -1.79% N/A N/A N/A 53.59 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.66 -0.96 -1.79% N/A N/A N/A 53.62 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.69 -0.96 -1.79% N/A N/A N/A 53.65 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.73 -0.96 -1.79% N/A N/A N/A 53.69 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.76 -0.96 -1.79% N/A N/A N/A 53.72 0 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.79 -0.96 -1.79% N/A N/A N/A 53.75 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.82 -0.96 -1.79% N/A N/A N/A 53.78 0 0