« Back to Futures & Commodities

Detailed Quote for Crude Oil Mar 2019 (/CL:NMX)
$ 55.79   1.38 (+2.54%) Volume: 7.4k 9:39 PM EST Feb 17, 2019
Today 5d 1m 3m 1y more
Last Price
55.79
Change $
1.38
Change %
2.54%
Volume
7.4k
Bid
55.78
Bid Size
1,000
Ask
55.80
Ask Size
1,700
Open
55.78
High
56.13
Low
55.72
Settlement
54.41
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:39
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2019 /CLH9:NMX Feb 20, 2019 55.79 1.38 2.54% 55.78 56.13 55.72 54.41 109346 7.4k
Apr 2019 /CLJ9:NMX Mar 20, 2019 56.17 1.38 2.52% 56.15 56.52 56.10 54.79 360382 27.59k
May 2019 /CLK9:NMX Apr 22, 2019 56.71 1.36 2.46% 56.72 57.07 56.65 55.35 228467 1.53k
Jun 2019 /CLM9:NMX May 21, 2019 57.25 1.35 2.42% 57.32 57.62 57.21 55.90 249865 2.07k
Jul 2019 /CLN9:NMX Jun 20, 2019 57.75 1.38 2.45% 57.77 58.12 57.70 56.37 136992 547
Aug 2019 /CLQ9:NMX Jul 22, 2019 58.15 1.43 2.52% 58.24 58.42 58.15 56.72 80930 359
Sep 2019 /CLU9:NMX Aug 20, 2019 58.37 1.41 2.48% 58.47 58.53 58.37 56.96 96926 490
Oct 2019 /CLV9:NMX Sep 20, 2019 58.50 1.41 2.47% 58.67 58.67 58.50 57.09 66048 131
Nov 2019 /CLX9:NMX Oct 22, 2019 58.55 1.39 2.43% 58.68 58.68 58.55 57.16 51857 188
Dec 2019 /CLZ9:NMX Nov 20, 2019 58.50 1.36 2.38% 58.53 58.90 58.42 57.14 189755 672
Jan 2020 /CLF0:NMX Dec 19, 2019 58.50 1.41 2.47% 57.68 58.55 57.68 57.09 45776 5
Feb 2020 /CLG0:NMX Jan 21, 2020 58.41 1.39 2.44% 57.01 58.46 57.01 57.02 23314 6
Mar 2020 /CLH0:NMX Feb 20, 2020 58.18 1.25 2.20% 57.42 58.23 57.42 56.93 50832 12
Apr 2020 /CLJ0:NMX Mar 20, 2020 57.67 0.86 1.51% 57.67 57.67 57.67 56.81 11418 1.85k
May 2020 /CLK0:NMX Apr 21, 2020 57.97 1.27 2.24% N/A N/A N/A 56.70 10981 1.38k
Jun 2020 /CLM0:NMX May 19, 2020 57.98 1.40 2.47% 58.02 58.02 57.98 56.58 60414 77
Jul 2020 /CLN0:NMX Jun 22, 2020 57.64 1.21 2.14% N/A N/A N/A 56.43 9583 691
Aug 2020 /CLQ0:NMX Jul 21, 2020 57.49 1.19 2.11% N/A N/A N/A 56.30 6726 353
Sep 2020 /CLU0:NMX Aug 20, 2020 57.35 1.17 2.08% N/A N/A N/A 56.18 19135 1.54k
Oct 2020 /CLV0:NMX Sep 22, 2020 57.22 1.15 2.05% N/A N/A N/A 56.07 8728 8
Nov 2020 /CLX0:NMX Oct 20, 2020 57.10 1.13 2.02% N/A N/A N/A 55.97 7517 8
Dec 2020 /CLZ0:NMX Nov 20, 2020 57.25 1.37 2.45% 57.09 57.25 57.04 55.88 103746 65
Jan 2021 /CLF1:NMX Dec 21, 2020 56.80 1.08 1.94% N/A N/A N/A 55.72 8171 11
Feb 2021 /CLG1:NMX Jan 20, 2021 56.63 1.05 1.89% N/A N/A N/A 55.58 3172 10
Mar 2021 /CLH1:NMX Feb 22, 2021 56.45 1.02 1.84% N/A N/A N/A 55.43 3813 81
Apr 2021 /CLJ1:NMX Mar 22, 2021 56.31 0.99 1.79% N/A N/A N/A 55.32 4837 0
May 2021 /CLK1:NMX Apr 20, 2021 56.16 0.94 1.70% N/A N/A N/A 55.22 2704 15
Jun 2021 /CLM1:NMX May 20, 2021 55.64 0.50 0.91% 55.41 55.66 55.41 55.14 16983 3.53k
Jul 2021 /CLN1:NMX Jun 22, 2021 55.88 0.86 1.56% N/A N/A N/A 55.02 4621 15
Aug 2021 /CLQ1:NMX Jul 20, 2021 55.79 0.85 1.55% N/A N/A N/A 54.94 2641 21
Sep 2021 /CLU1:NMX Aug 20, 2021 55.66 0.81 1.48% N/A N/A N/A 54.85 3063 42
Oct 2021 /CLV1:NMX Sep 21, 2021 55.57 0.78 1.42% N/A N/A N/A 54.79 2737 15
Nov 2021 /CLX1:NMX Oct 20, 2021 55.47 0.76 1.39% N/A N/A N/A 54.71 1614 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 55.29 0.63 1.15% 54.76 55.44 54.53 54.66 26789 4
Jan 2022 /CLF2:NMX Dec 20, 2021 55.25 0.70 1.28% N/A N/A N/A 54.55 583 0
Feb 2022 /CLG2:NMX Jan 20, 2022 55.14 0.70 1.29% N/A N/A N/A 54.44 1228 0
Mar 2022 /CLH2:NMX Feb 22, 2022 55.02 0.68 1.25% N/A N/A N/A 54.34 3899 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 54.93 0.66 1.22% N/A N/A N/A 54.27 0 0
May 2022 /CLK2:NMX Apr 20, 2022 54.83 0.63 1.16% N/A N/A N/A 54.20 0 0
Jun 2022 /CLM2:NMX May 20, 2022 54.75 0.60 1.11% N/A N/A N/A 54.15 2171 47
Jul 2022 /CLN2:NMX Jun 21, 2022 54.66 0.57 1.05% N/A N/A N/A 54.09 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 54.59 0.54 1.00% N/A N/A N/A 54.05 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 54.53 0.52 0.96% N/A N/A N/A 54.01 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 54.49 0.49 0.91% N/A N/A N/A 54.00 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 54.45 0.46 0.85% N/A N/A N/A 53.99 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 54.16 0.20 0.37% 54.00 54.18 53.93 53.96 11836 185
Jan 2023 /CLF3:NMX Dec 20, 2022 54.34 0.44 0.82% N/A N/A N/A 53.90 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 54.28 0.43 0.80% N/A N/A N/A 53.85 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 54.23 0.42 0.78% N/A N/A N/A 53.81 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 54.18 0.41 0.76% N/A N/A N/A 53.77 0 0
May 2023 /CLK3:NMX Apr 20, 2023 54.16 0.40 0.74% N/A N/A N/A 53.76 0 0
Jun 2023 /CLM3:NMX May 22, 2023 54.13 0.38 0.71% N/A N/A N/A 53.75 21 0
Jul 2023 /CLN3:NMX Jun 20, 2023 54.10 0.36 0.67% N/A N/A N/A 53.74 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 54.08 0.35 0.65% N/A N/A N/A 53.73 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 54.07 0.33 0.61% N/A N/A N/A 53.74 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 54.07 0.31 0.58% N/A N/A N/A 53.76 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 54.08 0.30 0.56% N/A N/A N/A 53.78 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 53.93 0.12 0.22% 53.93 53.93 53.93 53.81 2238 31
Jan 2024 /CLF4:NMX Dec 19, 2023 54.07 0.27 0.50% N/A N/A N/A 53.80 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 54.04 0.27 0.50% N/A N/A N/A 53.77 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 53.96 0.27 0.50% N/A N/A N/A 53.69 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 53.96 0.27 0.50% N/A N/A N/A 53.69 0 0
May 2024 /CLK4:NMX Apr 22, 2024 53.94 0.27 0.50% N/A N/A N/A 53.67 0 0
Jun 2024 /CLM4:NMX May 21, 2024 53.96 0.28 0.52% N/A N/A N/A 53.68 6 0
Jul 2024 /CLN4:NMX Jun 20, 2024 53.97 0.28 0.52% N/A N/A N/A 53.69 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 53.96 0.28 0.52% N/A N/A N/A 53.68 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 53.96 0.28 0.52% N/A N/A N/A 53.68 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 53.97 0.28 0.52% N/A N/A N/A 53.69 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 54.01 0.28 0.52% N/A N/A N/A 53.73 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 54.06 0.28 0.52% N/A N/A N/A 53.78 2235 9
Jan 2025 /CLF5:NMX Dec 19, 2024 53.99 0.28 0.52% N/A N/A N/A 53.71 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 54.00 0.28 0.52% N/A N/A N/A 53.72 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 54.01 0.28 0.52% N/A N/A N/A 53.73 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 54.03 0.28 0.52% N/A N/A N/A 53.75 0 0
May 2025 /CLK5:NMX Apr 22, 2025 54.02 0.28 0.52% N/A N/A N/A 53.74 0 0
Jun 2025 /CLM5:NMX May 20, 2025 54.02 0.29 0.54% N/A N/A N/A 53.73 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 54.06 0.29 0.54% N/A N/A N/A 53.77 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 54.07 0.29 0.54% N/A N/A N/A 53.78 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 54.07 0.29 0.54% N/A N/A N/A 53.78 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 54.07 0.29 0.54% N/A N/A N/A 53.78 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 54.13 0.29 0.54% N/A N/A N/A 53.84 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 54.12 0.29 0.54% N/A N/A N/A 53.83 200 7
Jan 2026 /CLF6:NMX Dec 19, 2025 54.06 0.29 0.54% N/A N/A N/A 53.77 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 54.11 0.29 0.54% N/A N/A N/A 53.82 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 54.08 0.29 0.54% N/A N/A N/A 53.79 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 54.12 0.29 0.54% N/A N/A N/A 53.83 0 0
May 2026 /CLK6:NMX Apr 21, 2026 54.12 0.29 0.54% N/A N/A N/A 53.83 0 0
Jun 2026 /CLM6:NMX May 19, 2026 54.11 0.29 0.54% N/A N/A N/A 53.82 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 54.17 0.29 0.54% N/A N/A N/A 53.88 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 54.17 0.29 0.54% N/A N/A N/A 53.88 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 54.18 0.29 0.54% N/A N/A N/A 53.89 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 54.20 0.29 0.54% N/A N/A N/A 53.91 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 54.26 0.29 0.54% N/A N/A N/A 53.97 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 54.24 0.29 0.54% N/A N/A N/A 53.95 7 0
Jan 2027 /CLF7:NMX Dec 21, 2026 54.19 0.29 0.54% N/A N/A N/A 53.90 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 54.20 0.29 0.54% N/A N/A N/A 53.91 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 54.17 0.29 0.54% N/A N/A N/A 53.88 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 54.17 0.29 0.54% N/A N/A N/A 53.88 0 0
May 2027 /CLK7:NMX Apr 20, 2027 54.15 0.29 0.54% N/A N/A N/A 53.86 0 0
Jun 2027 /CLM7:NMX May 20, 2027 54.12 0.29 0.54% N/A N/A N/A 53.83 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 54.15 0.29 0.54% N/A N/A N/A 53.86 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 54.14 0.29 0.54% N/A N/A N/A 53.85 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 54.12 0.29 0.54% N/A N/A N/A 53.83 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 54.12 0.29 0.54% N/A N/A N/A 53.83 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 54.15 0.29 0.54% N/A N/A N/A 53.86 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 54.14 0.29 0.54% N/A N/A N/A 53.85 0 0
Jan 2028 /CLF8:NMX Dec 20, 2027 54.06 0.29 0.54% N/A N/A N/A 53.77 0 0
Feb 2018 /CLG8:NMX Jan 20, 2028 54.07 0.29 0.54% N/A N/A N/A 53.78 0 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.