« Back to Futures & Commodities

Detailed Quote for Crude Oil Jun 2019 (/CL:NMX)
$ 64.86   -0.35 (-0.54%) Volume: 41.44k 2:21 AM EDT 26-Apr-2019
Today 5d 1m 3m 1y more
Last Price
64.86
Change $
0.35
Change %
0.54%
Volume
41.44k
Bid
64.85
Bid Size
3,800
Ask
64.86
Ask Size
4,100
Open
65.13
High
65.18
Low
64.71
Settlement
65.21
52 Wk Hi
76.9000015
52 Wk Low
42.3600006
Last Trade
2:21
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2019 /CLM9:NMX May 21, 2019 64.86 -0.35 -0.54% 65.13 65.18 64.71 65.21 468729 41.44k
Jul 2019 /CLN9:NMX Jun 20, 2019 64.93 -0.35 -0.54% 65.25 65.25 64.80 65.28 229979 2.56k
Aug 2019 /CLQ9:NMX Jul 22, 2019 64.88 -0.35 -0.54% 65.16 65.19 64.77 65.23 144153 1.05k
Sep 2019 /CLU9:NMX Aug 20, 2019 64.73 -0.34 -0.52% 64.99 64.99 64.64 65.07 185130 882
Oct 2019 /CLV9:NMX Sep 20, 2019 64.53 -0.32 -0.49% 64.52 64.54 64.45 64.85 112743 481
Nov 2019 /CLX9:NMX Oct 22, 2019 64.23 -0.34 -0.53% 64.23 64.23 64.23 64.57 89325 169
Dec 2019 /CLZ9:NMX Nov 20, 2019 63.91 -0.30 -0.47% 64.16 64.18 63.80 64.21 219554 1.11k
Jan 2020 /CLF0:NMX Dec 19, 2019 63.55 -0.26 -0.41% 63.52 63.55 63.52 63.81 60901 57
Feb 2020 /CLG0:NMX Jan 21, 2020 63.41 0.00 0.00% N/A N/A N/A 63.41 39664 33
Mar 2020 /CLH0:NMX Feb 20, 2020 62.82 -0.18 -0.29% 62.79 62.82 62.79 63.00 42436 111
Apr 2020 /CLJ0:NMX Mar 20, 2020 62.24 -0.35 -0.56% 62.27 62.27 62.24 62.59 25719 19
May 2020 /CLK0:NMX Apr 21, 2020 62.03 -0.16 -0.26% 62.03 62.03 62.03 62.19 28817 40
Jun 2020 /CLM0:NMX May 19, 2020 61.63 -0.19 -0.31% 61.82 61.82 61.53 61.82 98193 324
Jul 2020 /CLN0:NMX Jun 22, 2020 61.40 0.00 0.00% N/A N/A N/A 61.40 28260 42
Aug 2020 /CLQ0:NMX Jul 21, 2020 61.02 0.00 0.00% N/A N/A N/A 61.02 15702 9
Sep 2020 /CLU0:NMX Aug 20, 2020 60.65 0.00 0.00% N/A N/A N/A 60.65 32214 2
Oct 2020 /CLV0:NMX Sep 22, 2020 60.30 0.00 0.00% N/A N/A N/A 60.30 18817 0
Nov 2020 /CLX0:NMX Oct 20, 2020 60.00 0.00 0.00% N/A N/A N/A 60.00 17019 10
Dec 2020 /CLZ0:NMX Nov 20, 2020 59.58 -0.15 -0.25% 59.55 59.58 59.54 59.73 141557 373
Jan 2021 /CLF1:NMX Dec 21, 2020 59.38 0.00 0.00% N/A N/A N/A 59.38 14867 195
Feb 2021 /CLG1:NMX Jan 20, 2021 59.04 0.00 0.00% N/A N/A N/A 59.04 6746 0
Mar 2021 /CLH1:NMX Feb 22, 2021 58.73 0.00 0.00% N/A N/A N/A 58.73 8520 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 58.46 0.00 0.00% N/A N/A N/A 58.46 5189 0
May 2021 /CLK1:NMX Apr 20, 2021 58.21 0.00 0.00% N/A N/A N/A 58.21 3214 0
Jun 2021 /CLM1:NMX May 20, 2021 57.97 0.00 0.00% N/A N/A N/A 57.97 22423 2
Jul 2021 /CLN1:NMX Jun 22, 2021 57.69 0.00 0.00% N/A N/A N/A 57.69 5549 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 57.45 0.00 0.00% N/A N/A N/A 57.45 3457 0
Sep 2021 /CLU1:NMX Aug 20, 2021 57.24 0.00 0.00% N/A N/A N/A 57.24 6360 0
Oct 2021 /CLV1:NMX Sep 21, 2021 57.04 0.00 0.00% N/A N/A N/A 57.04 3021 0
Nov 2021 /CLX1:NMX Oct 20, 2021 56.88 0.00 0.00% N/A N/A N/A 56.88 1952 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 56.60 -0.13 -0.23% 56.60 56.60 56.60 56.73 49843 35
Jan 2022 /CLF2:NMX Dec 20, 2021 56.50 0.00 0.00% N/A N/A N/A 56.50 1441 0
Feb 2022 /CLG2:NMX Jan 20, 2022 56.29 0.00 0.00% N/A N/A N/A 56.29 1353 0
Mar 2022 /CLH2:NMX Feb 22, 2022 56.11 0.00 0.00% N/A N/A N/A 56.11 1470 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 55.93 0.00 0.00% N/A N/A N/A 55.93 607 0
May 2022 /CLK2:NMX Apr 20, 2022 55.76 0.00 0.00% N/A N/A N/A 55.76 3064 0
Jun 2022 /CLM2:NMX May 20, 2022 55.63 0.00 0.00% N/A N/A N/A 55.63 3827 0
Jul 2022 /CLN2:NMX Jun 21, 2022 55.46 0.00 0.00% N/A N/A N/A 55.46 107 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 55.33 0.00 0.00% N/A N/A N/A 55.33 106 0
Sep 2022 /CLU2:NMX Aug 22, 2022 55.23 0.00 0.00% N/A N/A N/A 55.23 106 0
Oct 2022 /CLV2:NMX Sep 20, 2022 55.14 0.00 0.00% N/A N/A N/A 55.14 106 0
Nov 2022 /CLX2:NMX Oct 20, 2022 55.07 0.00 0.00% N/A N/A N/A 55.07 106 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 54.93 -0.07 -0.13% 54.81 54.93 54.81 55.00 15285 3
Jan 2023 /CLF3:NMX Dec 20, 2022 54.87 0.00 0.00% N/A N/A N/A 54.87 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 54.78 0.00 0.00% N/A N/A N/A 54.78 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 54.72 0.00 0.00% N/A N/A N/A 54.72 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 54.66 0.00 0.00% N/A N/A N/A 54.66 0 0
May 2023 /CLK3:NMX Apr 20, 2023 54.59 0.00 0.00% N/A N/A N/A 54.59 0 0
Jun 2023 /CLM3:NMX May 22, 2023 54.53 0.00 0.00% N/A N/A N/A 54.53 21 0
Jul 2023 /CLN3:NMX Jun 20, 2023 54.46 0.00 0.00% N/A N/A N/A 54.46 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 54.43 0.00 0.00% N/A N/A N/A 54.43 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 54.40 0.00 0.00% N/A N/A N/A 54.40 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 54.38 0.00 0.00% N/A N/A N/A 54.38 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 54.35 0.00 0.00% N/A N/A N/A 54.35 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 54.36 0.00 0.00% N/A N/A N/A 54.36 3858 0
Jan 2024 /CLF4:NMX Dec 19, 2023 54.30 0.00 0.00% N/A N/A N/A 54.30 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 54.27 0.00 0.00% N/A N/A N/A 54.27 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 54.20 0.00 0.00% N/A N/A N/A 54.20 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 54.21 0.00 0.00% N/A N/A N/A 54.21 0 0
May 2024 /CLK4:NMX Apr 22, 2024 54.15 0.00 0.00% N/A N/A N/A 54.15 0 0
Jun 2024 /CLM4:NMX May 21, 2024 54.16 0.00 0.00% N/A N/A N/A 54.16 6 0
Jul 2024 /CLN4:NMX Jun 20, 2024 54.16 0.00 0.00% N/A N/A N/A 54.16 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 54.14 0.00 0.00% N/A N/A N/A 54.14 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 54.12 0.00 0.00% N/A N/A N/A 54.12 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 54.14 0.00 0.00% N/A N/A N/A 54.14 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 54.18 0.00 0.00% N/A N/A N/A 54.18 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 54.20 0.00 0.00% N/A N/A N/A 54.20 1892 0
Jan 2025 /CLF5:NMX Dec 19, 2024 54.10 0.00 0.00% N/A N/A N/A 54.10 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 54.12 0.00 0.00% N/A N/A N/A 54.12 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 54.12 0.00 0.00% N/A N/A N/A 54.12 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 54.14 0.00 0.00% N/A N/A N/A 54.14 0 0
May 2025 /CLK5:NMX Apr 22, 2025 54.13 0.00 0.00% N/A N/A N/A 54.13 0 0
Jun 2025 /CLM5:NMX May 20, 2025 54.10 0.00 0.00% N/A N/A N/A 54.10 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 54.13 0.00 0.00% N/A N/A N/A 54.13 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 54.16 0.00 0.00% N/A N/A N/A 54.16 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 54.16 0.00 0.00% N/A N/A N/A 54.16 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 54.15 0.00 0.00% N/A N/A N/A 54.15 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 54.24 0.00 0.00% N/A N/A N/A 54.24 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 54.22 0.00 0.00% N/A N/A N/A 54.22 558 0
Jan 2026 /CLF6:NMX Dec 19, 2025 54.16 0.00 0.00% N/A N/A N/A 54.16 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 54.20 0.00 0.00% N/A N/A N/A 54.20 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 54.17 0.00 0.00% N/A N/A N/A 54.17 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 54.21 0.00 0.00% N/A N/A N/A 54.21 0 0
May 2026 /CLK6:NMX Apr 21, 2026 54.20 0.00 0.00% N/A N/A N/A 54.20 0 0
Jun 2026 /CLM6:NMX May 19, 2026 54.18 0.00 0.00% N/A N/A N/A 54.18 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 54.24 0.00 0.00% N/A N/A N/A 54.24 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 54.23 0.00 0.00% N/A N/A N/A 54.23 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 54.24 0.00 0.00% N/A N/A N/A 54.24 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 54.26 0.00 0.00% N/A N/A N/A 54.26 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 54.31 0.00 0.00% N/A N/A N/A 54.31 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 54.29 0.00 0.00% N/A N/A N/A 54.29 10 0
Jan 2027 /CLF7:NMX Dec 21, 2026 54.26 0.00 0.00% N/A N/A N/A 54.26 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 54.29 0.00 0.00% N/A N/A N/A 54.29 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 54.28 0.00 0.00% N/A N/A N/A 54.28 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 54.30 0.00 0.00% N/A N/A N/A 54.30 0 0
May 2027 /CLK7:NMX Apr 20, 2027 54.30 0.00 0.00% N/A N/A N/A 54.30 1 0
Jun 2027 /CLM7:NMX May 20, 2027 54.28 0.00 0.00% N/A N/A N/A 54.28 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 54.33 0.00 0.00% N/A N/A N/A 54.33 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 54.34 0.00 0.00% N/A N/A N/A 54.34 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 54.34 0.00 0.00% N/A N/A N/A 54.34 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 54.36 0.00 0.00% N/A N/A N/A 54.36 1 0
Nov 2027 /CLX7:NMX Oct 20, 2027 54.41 0.00 0.00% N/A N/A N/A 54.41 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 54.42 0.00 0.00% N/A N/A N/A 54.42 10 0
Jan 2028 /CLF8:NMX Dec 20, 2027 54.34 0.00 0.00% N/A N/A N/A 54.34 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 54.35 0.00 0.00% N/A N/A N/A 54.35 2 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.