« Back to Futures & Commodities

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

$ 56.35   -0.20 (-0.35%) Volume: 3.15k 6:18 AM EST Nov 20, 2017
Today 5d 1m 3m 1y more
Last Price
56.35
Change $
0.20
Change %
0.35%
Volume
3.15k
Bid
56.36
Bid Size
39,000
Ask
56.39
Ask Size
71,000
Open
56.69
High
56.76
Low
56.35
Settlement
56.55
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
6:18
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2018 /CLF8:NMX Dec 19, 2017 56.50 -0.21 -0.37% 56.80 56.93 56.47 56.71 595210 118.02k
Feb 2018 /CLG8:NMX Jan 22, 2018 56.58 -0.23 -0.40% 56.88 56.98 56.55 56.81 190625 24.92k
Mar 2018 /CLH8:NMX Feb 20, 2018 56.59 -0.28 -0.49% 56.93 57.00 56.57 56.87 300887 14.93k
Apr 2018 /CLJ8:NMX Mar 20, 2018 56.57 -0.32 -0.56% 56.83 56.98 56.57 56.89 134760 12.4k
May 2018 /CLK8:NMX Apr 20, 2018 56.51 -0.30 -0.53% 56.73 56.85 56.51 56.81 105949 3.86k
Jun 2018 /CLM8:NMX May 22, 2018 56.33 -0.32 -0.56% 56.55 56.69 56.32 56.65 234321 8.57k
Jul 2018 /CLN8:NMX Jun 20, 2018 56.15 -0.24 -0.43% 56.32 56.32 56.14 56.39 57092 1.5k
Aug 2018 /CLQ8:NMX Jul 20, 2018 55.77 -0.32 -0.57% 55.82 55.82 55.77 56.09 57332 434
Sep 2018 /CLU8:NMX Aug 21, 2018 55.48 -0.29 -0.52% 55.68 55.71 55.48 55.77 73826 1.34k
Oct 2018 /CLV8:NMX Sep 20, 2018 55.16 -0.28 -0.51% 55.30 55.30 55.16 55.44 54056 135
Nov 2018 /CLX8:NMX Oct 22, 2018 54.89 -0.23 -0.42% 55.05 55.05 54.89 55.12 49680 108
Dec 2018 /CLZ8:NMX Nov 19, 2018 54.54 -0.27 -0.49% 54.84 54.87 54.51 54.81 263054 7.03k
Jan 2019 /CLF9:NMX Dec 19, 2018 54.48 0.00 0.00% N/A N/A N/A 54.48 40018 34
Feb 2019 /CLG9:NMX Jan 22, 2019 54.17 0.00 0.00% N/A N/A N/A 54.17 25492 40
Mar 2019 /CLH9:NMX Feb 20, 2019 53.86 0.00 0.00% N/A N/A N/A 53.86 27036 22
Apr 2019 /CLJ9:NMX Mar 20, 2019 53.58 0.00 0.00% N/A N/A N/A 53.58 8494 3
May 2019 /CLK9:NMX Apr 22, 2019 53.32 0.00 0.00% N/A N/A N/A 53.32 0 13
Jun 2019 /CLM9:NMX May 21, 2019 52.83 -0.27 -0.51% 53.06 53.06 52.83 53.10 64449 487
Jul 2019 /CLN9:NMX Jun 20, 2019 52.86 0.00 0.00% N/A N/A N/A 52.86 9876 12
Aug 2019 /CLQ9:NMX Jul 22, 2019 52.65 0.00 0.00% N/A N/A N/A 52.65 5249 0
Sep 2019 /CLU9:NMX Aug 20, 2019 52.47 0.00 0.00% N/A N/A N/A 52.47 0 10
Oct 2019 /CLV9:NMX Sep 20, 2019 52.33 0.00 0.00% N/A N/A N/A 52.33 0 0
Nov 2019 /CLX9:NMX Oct 22, 2019 52.18 0.00 0.00% N/A N/A N/A 52.18 0 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 51.80 -0.26 -0.50% 52.00 52.04 51.80 52.06 82798 2.04k
Jan 2020 /CLF0:NMX Dec 19, 2019 51.88 0.00 0.00% N/A N/A N/A 51.88 0 0
Feb 2020 /CLG0:NMX Jan 21, 2020 51.73 0.00 0.00% N/A N/A N/A 51.73 0 0
Mar 2020 /CLH0:NMX Feb 20, 2020 51.59 0.00 0.00% N/A N/A N/A 51.59 0 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 51.43 0.00 0.00% N/A N/A N/A 51.43 0 0
May 2020 /CLK0:NMX Apr 21, 2020 51.29 0.00 0.00% N/A N/A N/A 51.29 0 0
Jun 2020 /CLM0:NMX May 19, 2020 51.24 0.07 0.14% N/A N/A N/A 51.17 7198 4
Jul 2020 /CLN0:NMX Jun 22, 2020 51.01 0.00 0.00% N/A N/A N/A 51.01 0 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 50.92 0.00 0.00% N/A N/A N/A 50.92 0 0
Sep 2020 /CLU0:NMX Aug 20, 2020 50.83 0.00 0.00% N/A N/A N/A 50.83 0 0
Oct 2020 /CLV0:NMX Sep 22, 2020 50.76 0.00 0.00% N/A N/A N/A 50.76 0 0
Nov 2020 /CLX0:NMX Oct 20, 2020 50.67 0.00 0.00% N/A N/A N/A 50.67 0 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 50.52 -0.09 -0.18% 50.60 50.60 50.48 50.61 29732 152
Jan 2021 /CLF1:NMX Dec 21, 2020 50.50 0.00 0.00% N/A N/A N/A 50.50 0 0
Feb 2021 /CLG1:NMX Jan 20, 2021 50.42 0.00 0.00% N/A N/A N/A 50.42 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 50.37 0.00 0.00% N/A N/A N/A 50.37 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.33 0.00 0.00% N/A N/A N/A 50.33 0 0
May 2021 /CLK1:NMX Apr 20, 2021 50.25 0.00 0.00% N/A N/A N/A 50.25 0 0
Jun 2021 /CLM1:NMX May 20, 2021 50.20 0.00 0.00% N/A N/A N/A 50.20 0 0
Jul 2021 /CLN1:NMX Jun 22, 2021 50.14 0.00 0.00% N/A N/A N/A 50.14 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 50.10 0.00 0.00% N/A N/A N/A 50.10 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 50.02 0.00 0.00% N/A N/A N/A 50.02 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 49.99 0.00 0.00% N/A N/A N/A 49.99 0 0
Nov 2021 /CLX1:NMX Oct 20, 2021 49.95 0.00 0.00% N/A N/A N/A 49.95 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 49.93 0.00 0.00% N/A N/A N/A 49.93 9115 11
Jan 2022 /CLF2:NMX Dec 20, 2021 49.89 0.00 0.00% N/A N/A N/A 49.89 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 49.87 0.00 0.00% N/A N/A N/A 49.87 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 49.89 0.00 0.00% N/A N/A N/A 49.89 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.92 0.00 0.00% N/A N/A N/A 49.92 0 0
May 2022 /CLK2:NMX Apr 20, 2022 49.90 0.00 0.00% N/A N/A N/A 49.90 0 0
Jun 2022 /CLM2:NMX May 20, 2022 49.90 0.00 0.00% N/A N/A N/A 49.90 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 49.89 0.00 0.00% N/A N/A N/A 49.89 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 49.91 0.00 0.00% N/A N/A N/A 49.91 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 49.94 0.00 0.00% N/A N/A N/A 49.94 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 49.95 0.00 0.00% N/A N/A N/A 49.95 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 49.95 0.00 0.00% N/A N/A N/A 49.95 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 49.96 0.00 0.00% N/A N/A N/A 49.96 1925 0
Jan 2023 /CLF3:NMX Dec 20, 2022 N/A N/A N/A N/A N/A N/A N/A 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 N/A N/A N/A N/A N/A N/A N/A 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 N/A N/A N/A N/A N/A N/A N/A 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 N/A N/A N/A N/A N/A N/A N/A 0 0
May 2023 /CLK3:NMX Apr 20, 2023 N/A N/A N/A N/A N/A N/A N/A 0 0
Jun 2023 /CLM3:NMX May 22, 2023 50.09 0.00 0.00% N/A N/A N/A 50.09 0 0
Jul 2023 /CLN3:NMX Jun 20, 2023 N/A N/A N/A N/A N/A N/A N/A 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 N/A N/A N/A N/A N/A N/A N/A 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 N/A N/A N/A N/A N/A N/A N/A 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 N/A N/A N/A N/A N/A N/A N/A 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 N/A N/A N/A N/A N/A N/A N/A 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 50.22 0.00 0.00% N/A N/A N/A 50.22 146 0
Jun 2024 /CLM4:NMX May 21, 2024 50.43 0.00 0.00% N/A N/A N/A 50.43 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 50.80 0.15 0.30% N/A N/A N/A 50.65 33 0
Jun 2025 /CLM5:NMX May 20, 2025 50.88 0.00 0.00% N/A N/A N/A 50.88 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 50.91 0.00 0.00% N/A N/A N/A 50.91 20 0
Jun 2026 /CLM6:NMX May 19, 2026 N/A N/A N/A N/A N/A N/A N/A 0 0
Dec 2016 /CLZ6:NMX Nov 20, 2026 N/A N/A N/A N/A N/A N/A N/A 0 0