« Back to Futures & Commodities

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

$ 51.85   -0.37 (-0.71%) Volume: 608.26k 1:56 PM EDT Sep 26, 2017
Today 5d 1m 3m 1y more
Last Price
51.85
Change $
0.37
Change %
0.71%
Volume
608.26k
Bid
51.84
Bid Size
8,000
Ask
51.85
Ask Size
35,000
Open
52.12
High
52.43
Low
51.43
Settlement
52.22
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
1:56
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2017 /CLX7:NMX Oct 20, 2017 51.85 -0.37 -0.71% 52.12 52.43 51.43 52.22 580784 608.26k
Dec 2017 /CLZ7:NMX Nov 20, 2017 52.13 -0.39 -0.74% 52.36 52.70 51.72 52.52 357168 175.68k
Jan 2018 /CLF8:NMX Dec 19, 2017 52.36 -0.38 -0.72% 52.61 52.87 51.95 52.74 215838 45.59k
Feb 2018 /CLG8:NMX Jan 22, 2018 52.49 -0.35 -0.66% 52.69 52.89 52.06 52.84 100778 27.54k
Mar 2018 /CLH8:NMX Feb 20, 2018 52.52 -0.36 -0.68% 52.70 52.92 52.11 52.88 193743 31.35k
Apr 2018 /CLJ8:NMX Mar 20, 2018 52.49 -0.37 -0.70% 52.67 52.86 52.11 52.86 51381 14.54k
May 2018 /CLK8:NMX Apr 20, 2018 52.45 -0.35 -0.66% 52.57 52.65 52.13 52.80 46594 6.14k
Jun 2018 /CLM8:NMX May 22, 2018 52.38 -0.33 -0.63% 52.56 52.70 52.03 52.71 188948 36.06k
Jul 2018 /CLN8:NMX Jun 20, 2018 52.35 -0.24 -0.46% 52.45 52.48 52.08 52.59 41715 3.25k
Aug 2018 /CLQ8:NMX Jul 20, 2018 52.23 -0.25 -0.48% 52.24 52.24 51.87 52.48 28521 2.68k
Sep 2018 /CLU8:NMX Aug 21, 2018 52.01 -0.37 -0.71% 52.20 52.20 51.80 52.38 67907 4.95k
Oct 2018 /CLV8:NMX Sep 20, 2018 52.00 -0.28 -0.54% 52.14 52.14 51.78 52.28 30351 2.3k
Nov 2018 /CLX8:NMX Oct 22, 2018 52.20 0.00 0.00% N/A N/A N/A 52.20 30936 4.18k
Dec 2018 /CLZ8:NMX Nov 19, 2018 51.83 -0.29 -0.56% 52.08 52.08 51.59 52.12 247917 38.58k
Jan 2019 /CLF9:NMX Dec 19, 2018 51.85 -0.15 -0.29% N/A N/A N/A 52.00 28376 3.19k
Feb 2019 /CLG9:NMX Jan 22, 2019 51.76 -0.13 -0.25% N/A N/A N/A 51.89 11770 3.16k
Mar 2019 /CLH9:NMX Feb 20, 2019 51.78 0.00 0.00% N/A N/A N/A 51.78 21425 1.65k
Apr 2019 /CLJ9:NMX Mar 20, 2019 51.70 0.00 0.00% N/A N/A N/A 51.70 9397 392
May 2019 /CLK9:NMX Apr 22, 2019 51.62 0.00 0.00% N/A N/A N/A 51.62 13069 138
Jun 2019 /CLM9:NMX May 21, 2019 51.32 -0.25 -0.48% 51.21 51.35 51.05 51.57 42246 2.44k
Jul 2019 /CLN9:NMX Jun 20, 2019 51.46 -0.02 -0.04% N/A N/A N/A 51.48 5713 97
Aug 2019 /CLQ9:NMX Jul 22, 2019 51.40 0.00 0.00% N/A N/A N/A 51.40 1439 42
Sep 2019 /CLU9:NMX Aug 20, 2019 51.33 0.00 0.00% N/A N/A N/A 51.33 7342 78
Oct 2019 /CLV9:NMX Sep 20, 2019 51.28 0.00 0.00% N/A N/A N/A 51.28 3028 73
Nov 2019 /CLX9:NMX Oct 22, 2019 51.24 0.00 0.00% N/A N/A N/A 51.24 2446 73
Dec 2019 /CLZ9:NMX Nov 20, 2019 51.00 -0.22 -0.43% 51.09 51.09 50.66 51.22 62269 5.34k
Jan 2020 /CLF0:NMX Dec 19, 2019 51.15 0.00 0.00% N/A N/A N/A 51.15 2119 0
Feb 2020 /CLG0:NMX Jan 21, 2020 51.10 0.00 0.00% N/A N/A N/A 51.10 1739 0
Mar 2020 /CLH0:NMX Feb 20, 2020 51.06 0.00 0.00% N/A N/A N/A 51.06 2015 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 51.03 0.00 0.00% N/A N/A N/A 51.03 549 0
May 2020 /CLK0:NMX Apr 21, 2020 51.01 0.00 0.00% N/A N/A N/A 51.01 157 0
Jun 2020 /CLM0:NMX May 19, 2020 50.95 -0.06 -0.12% N/A N/A N/A 51.01 4799 268
Jul 2020 /CLN0:NMX Jun 22, 2020 50.97 0.00 0.00% N/A N/A N/A 50.97 307 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 50.95 0.00 0.00% N/A N/A N/A 50.95 545 0
Sep 2020 /CLU0:NMX Aug 20, 2020 50.94 0.00 0.00% N/A N/A N/A 50.94 1489 0
Oct 2020 /CLV0:NMX Sep 22, 2020 50.94 0.00 0.00% N/A N/A N/A 50.94 154 0
Nov 2020 /CLX0:NMX Oct 20, 2020 50.96 0.00 0.00% N/A N/A N/A 50.96 190 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 50.73 -0.27 -0.53% 50.65 50.82 50.49 51.00 25650 1.22k
Jan 2021 /CLF1:NMX Dec 21, 2020 50.96 0.00 0.00% N/A N/A N/A 50.96 20 0
Feb 2021 /CLG1:NMX Jan 20, 2021 50.94 0.00 0.00% N/A N/A N/A 50.94 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 50.93 0.00 0.00% N/A N/A N/A 50.93 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.93 0.00 0.00% N/A N/A N/A 50.93 0 0
May 2021 /CLK1:NMX Apr 20, 2021 50.94 0.00 0.00% N/A N/A N/A 50.94 0 0
Jun 2021 /CLM1:NMX May 20, 2021 50.98 0.00 0.00% N/A N/A N/A 50.98 400 0
Jul 2021 /CLN1:NMX Jun 22, 2021 50.94 0.00 0.00% N/A N/A N/A 50.94 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 50.92 0.00 0.00% N/A N/A N/A 50.92 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 50.93 0.00 0.00% N/A N/A N/A 50.93 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 50.96 0.00 0.00% N/A N/A N/A 50.96 1 0
Nov 2021 /CLX1:NMX Oct 20, 2021 51.00 0.00 0.00% N/A N/A N/A 51.00 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 51.50 0.43 0.84% N/A N/A N/A 51.07 6705 371
Jan 2022 /CLF2:NMX Dec 20, 2021 51.06 0.00 0.00% N/A N/A N/A 51.06 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 51.06 0.00 0.00% N/A N/A N/A 51.06 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.07 0.00 0.00% N/A N/A N/A 51.07 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.10 0.00 0.00% N/A N/A N/A 51.10 0 0
May 2022 /CLK2:NMX Apr 20, 2022 51.14 0.00 0.00% N/A N/A N/A 51.14 0 0
Jun 2022 /CLM2:NMX May 20, 2022 51.21 0.00 0.00% N/A N/A N/A 51.21 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 51.19 0.00 0.00% N/A N/A N/A 51.19 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.20 0.00 0.00% N/A N/A N/A 51.20 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.23 0.00 0.00% N/A N/A N/A 51.23 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.27 0.00 0.00% N/A N/A N/A 51.27 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.33 0.00 0.00% N/A N/A N/A 51.33 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.11 -0.30 -0.58% 51.11 51.11 51.11 51.41 805 37
Jun 2023 /CLM3:NMX May 22, 2023 51.66 0.00 0.00% N/A N/A N/A 51.66 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 52.10 0.13 0.25% 52.10 52.10 52.10 51.97 140 19
Jun 2024 /CLM4:NMX May 21, 2024 52.27 0.00 0.00% N/A N/A N/A 52.27 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 52.62 0.00 0.00% N/A N/A N/A 52.62 7 0
Jun 2025 /CLM5:NMX May 20, 2025 52.94 0.00 0.00% N/A N/A N/A 52.94 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.27 0.00 0.00% N/A N/A N/A 53.27 11 0