« Back to Futures & Commodities

Detailed Quote for Crude Oil Sep 2019 (/CL:NMX)
$ 54.94   0.47 (+0.86%) Volume: 149.72k 4:59 PM EDT Aug 16, 2019
Today 5d 1m 3m 1y more
Last Price
54.94
Change $
0.47
Change %
0.86%
Volume
149.72k
Bid
54.67
Bid Size
200
Ask
55.05
Ask Size
100
Open
54.74
High
55.67
Low
54.26
Settlement
54.47
52 Wk Hi
76.9000015
52 Wk Low
42.3600006
Last Trade
08/16/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2019 /CLU9:NMX Aug 20, 2019 54.94 0.47 0.86% 54.74 55.67 54.26 54.47 100019 149.72k
Oct 2019 /CLV9:NMX Sep 20, 2019 54.85 0.43 0.79% 54.61 55.62 54.22 54.42 348256 381.49k
Nov 2019 /CLX9:NMX Oct 22, 2019 54.50 0.41 0.76% 54.25 55.24 53.88 54.09 189857 65.58k
Dec 2019 /CLZ9:NMX Nov 20, 2019 53.99 0.28 0.52% 53.88 54.82 53.49 53.71 268786 64.52k
Jan 2020 /CLF0:NMX Dec 19, 2019 53.50 0.17 0.32% 53.50 54.34 53.10 53.33 134373 27.53k
Feb 2020 /CLG0:NMX Jan 21, 2020 53.19 0.20 0.38% 53.33 54.02 52.76 52.99 59748 16.66k
Mar 2020 /CLH0:NMX Feb 20, 2020 52.90 0.17 0.32% 53.06 53.69 52.52 52.73 84853 15.9k
Apr 2020 /CLJ0:NMX Mar 20, 2020 52.73 0.23 0.44% 52.72 53.30 52.30 52.50 43009 8.02k
May 2020 /CLK0:NMX Apr 21, 2020 52.43 0.15 0.29% 52.65 53.20 52.10 52.28 41540 6.32k
Jun 2020 /CLM0:NMX May 19, 2020 52.14 0.07 0.13% 52.39 53.00 51.89 52.07 161041 18.34k
Jul 2020 /CLN0:NMX Jun 22, 2020 51.98 0.11 0.21% 52.15 52.36 51.73 51.87 38291 2.73k
Aug 2020 /CLQ0:NMX Jul 21, 2020 51.77 0.09 0.17% 51.91 51.97 51.57 51.68 26275 1.57k
Sep 2020 /CLU0:NMX Aug 20, 2020 51.67 0.15 0.29% 51.93 51.97 51.67 51.52 52019 2.25k
Oct 2020 /CLV0:NMX Sep 22, 2020 51.27 -0.12 -0.23% 51.27 51.27 51.27 51.39 31588 229
Nov 2020 /CLX0:NMX Oct 20, 2020 51.39 0.11 0.21% N/A N/A N/A 51.28 23942 241
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.29 0.10 0.20% 51.36 52.03 51.08 51.19 159126 14.61k
Jan 2021 /CLF1:NMX Dec 21, 2020 51.14 0.08 0.16% 51.12 51.23 51.11 51.06 23032 258
Feb 2021 /CLG1:NMX Jan 20, 2021 51.04 0.09 0.18% N/A N/A N/A 50.95 11469 279
Mar 2021 /CLH1:NMX Feb 22, 2021 50.94 0.08 0.16% N/A N/A N/A 50.86 13921 116
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.86 0.07 0.14% N/A N/A N/A 50.79 5461 0
May 2021 /CLK1:NMX Apr 20, 2021 50.81 0.07 0.14% N/A N/A N/A 50.74 5262 0
Jun 2021 /CLM1:NMX May 20, 2021 50.72 0.02 0.04% 51.13 51.19 50.72 50.70 44912 818
Jul 2021 /CLN1:NMX Jun 22, 2021 50.71 0.07 0.14% N/A N/A N/A 50.64 8549 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 50.66 0.06 0.12% N/A N/A N/A 50.60 4707 0
Sep 2021 /CLU1:NMX Aug 20, 2021 50.63 0.04 0.08% N/A N/A N/A 50.59 7734 0
Oct 2021 /CLV1:NMX Sep 21, 2021 50.62 0.03 0.06% N/A N/A N/A 50.59 4869 0
Nov 2021 /CLX1:NMX Oct 20, 2021 50.62 0.02 0.04% N/A N/A N/A 50.60 3682 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.70 0.08 0.16% 50.75 51.29 50.57 50.62 51650 2.44k
Jan 2022 /CLF2:NMX Dec 20, 2021 50.61 0.02 0.04% N/A N/A N/A 50.59 2064 1
Feb 2022 /CLG2:NMX Jan 20, 2022 50.59 0.00 0.00% N/A N/A N/A 50.59 2281 1
Mar 2022 /CLH2:NMX Feb 22, 2022 50.59 -0.01 -0.02% N/A N/A N/A 50.60 3973 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 50.60 -0.02 -0.04% N/A N/A N/A 50.62 1257 0
May 2022 /CLK2:NMX Apr 20, 2022 50.62 -0.03 -0.06% N/A N/A N/A 50.65 1889 0
Jun 2022 /CLM2:NMX May 20, 2022 50.69 0.00 0.00% 50.69 50.69 50.69 50.69 11782 31
Jul 2022 /CLN2:NMX Jun 21, 2022 50.67 -0.02 -0.04% N/A N/A N/A 50.69 2325 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 50.70 -0.02 -0.04% N/A N/A N/A 50.72 1977 0
Sep 2022 /CLU2:NMX Aug 22, 2022 50.76 -0.02 -0.04% N/A N/A N/A 50.78 3476 0
Oct 2022 /CLV2:NMX Sep 20, 2022 50.84 -0.03 -0.06% N/A N/A N/A 50.87 380 0
Nov 2022 /CLX2:NMX Oct 20, 2022 50.94 -0.04 -0.08% N/A N/A N/A 50.98 428 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 50.98 -0.12 -0.23% 51.20 51.73 50.98 51.10 27875 235
Jan 2023 /CLF3:NMX Dec 20, 2022 51.09 -0.06 -0.12% N/A N/A N/A 51.15 218 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.14 -0.07 -0.14% N/A N/A N/A 51.21 100 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.20 -0.08 -0.16% N/A N/A N/A 51.28 200 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.27 -0.09 -0.18% N/A N/A N/A 51.36 100 0
May 2023 /CLK3:NMX Apr 20, 2023 51.35 -0.10 -0.19% N/A N/A N/A 51.45 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.43 -0.10 -0.19% N/A N/A N/A 51.53 580 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.50 -0.09 -0.17% N/A N/A N/A 51.59 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.60 -0.08 -0.15% N/A N/A N/A 51.68 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.71 -0.09 -0.17% N/A N/A N/A 51.80 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.83 -0.09 -0.17% N/A N/A N/A 51.92 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.96 -0.10 -0.19% N/A N/A N/A 52.06 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 52.40 0.21 0.40% 52.35 52.45 52.18 52.19 8228 20
Jan 2024 /CLF4:NMX Dec 19, 2023 52.18 -0.10 -0.19% N/A N/A N/A 52.28 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 52.31 -0.10 -0.19% N/A N/A N/A 52.41 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 52.32 -0.10 -0.19% N/A N/A N/A 52.42 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 52.41 -0.10 -0.19% N/A N/A N/A 52.51 66 0
May 2024 /CLK4:NMX Apr 22, 2024 52.39 -0.10 -0.19% N/A N/A N/A 52.49 66 0
Jun 2024 /CLM4:NMX May 21, 2024 52.52 -0.10 -0.19% N/A N/A N/A 52.62 123 0
Jul 2024 /CLN4:NMX Jun 20, 2024 52.64 -0.11 -0.21% N/A N/A N/A 52.75 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 52.74 -0.11 -0.21% N/A N/A N/A 52.85 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 52.79 -0.11 -0.21% N/A N/A N/A 52.90 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 52.91 -0.11 -0.21% N/A N/A N/A 53.02 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 53.11 -0.11 -0.21% N/A N/A N/A 53.22 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 53.17 -0.11 -0.21% N/A N/A N/A 53.28 2378 2
Jan 2025 /CLF5:NMX Dec 19, 2024 53.09 -0.11 -0.21% N/A N/A N/A 53.20 35 0
Feb 2025 /CLG5:NMX Jan 21, 2025 53.18 -0.11 -0.21% N/A N/A N/A 53.29 35 0
Mar 2025 /CLH5:NMX Feb 20, 2025 53.18 -0.11 -0.21% N/A N/A N/A 53.29 35 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 53.30 -0.11 -0.21% N/A N/A N/A 53.41 35 0
May 2025 /CLK5:NMX Apr 22, 2025 53.32 -0.11 -0.21% N/A N/A N/A 53.43 35 0
Jun 2025 /CLM5:NMX May 20, 2025 53.42 -0.11 -0.21% N/A N/A N/A 53.53 35 0
Jul 2025 /CLN5:NMX Jun 20, 2025 53.49 -0.11 -0.21% N/A N/A N/A 53.60 35 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 53.59 -0.11 -0.20% N/A N/A N/A 53.70 35 0
Sep 2025 /CLU5:NMX Aug 20, 2025 53.59 -0.11 -0.20% N/A N/A N/A 53.70 35 0
Oct 2025 /CLV5:NMX Sep 22, 2025 53.69 -0.11 -0.20% N/A N/A N/A 53.80 35 0
Nov 2025 /CLX5:NMX Oct 21, 2025 53.80 -0.11 -0.20% N/A N/A N/A 53.91 35 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.88 -0.11 -0.20% N/A N/A N/A 53.99 1507 0
Jan 2026 /CLF6:NMX Dec 19, 2025 53.92 -0.11 -0.20% N/A N/A N/A 54.03 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 53.93 -0.11 -0.20% N/A N/A N/A 54.04 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 53.96 -0.11 -0.20% N/A N/A N/A 54.07 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 53.98 -0.11 -0.20% N/A N/A N/A 54.09 0 0
May 2026 /CLK6:NMX Apr 21, 2026 54.01 -0.11 -0.20% N/A N/A N/A 54.12 0 0
Jun 2026 /CLM6:NMX May 19, 2026 53.98 -0.11 -0.20% N/A N/A N/A 54.09 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 54.00 -0.11 -0.20% N/A N/A N/A 54.11 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 54.03 -0.11 -0.20% N/A N/A N/A 54.14 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 54.08 -0.11 -0.20% N/A N/A N/A 54.19 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 54.12 -0.11 -0.20% N/A N/A N/A 54.23 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 54.18 -0.11 -0.20% N/A N/A N/A 54.29 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 54.23 -0.11 -0.20% N/A N/A N/A 54.34 517 0
Jan 2027 /CLF7:NMX Dec 21, 2026 54.19 -0.11 -0.20% N/A N/A N/A 54.30 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 54.17 -0.11 -0.20% N/A N/A N/A 54.28 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 54.23 -0.11 -0.20% N/A N/A N/A 54.34 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 54.25 -0.11 -0.20% N/A N/A N/A 54.36 0 0
May 2027 /CLK7:NMX Apr 20, 2027 54.26 -0.11 -0.20% N/A N/A N/A 54.37 0 0
Jun 2027 /CLM7:NMX May 20, 2027 54.21 -0.11 -0.20% N/A N/A N/A 54.32 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 54.26 -0.11 -0.20% N/A N/A N/A 54.37 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 54.27 -0.11 -0.20% N/A N/A N/A 54.38 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 54.27 -0.11 -0.20% N/A N/A N/A 54.38 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 54.29 -0.11 -0.20% N/A N/A N/A 54.40 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 54.34 -0.11 -0.20% N/A N/A N/A 54.45 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 54.30 -0.11 -0.20% N/A N/A N/A 54.41 13 0
Jan 2028 /CLF8:NMX Dec 20, 2027 54.23 -0.11 -0.20% N/A N/A N/A 54.34 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 54.24 -0.11 -0.20% N/A N/A N/A 54.35 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 54.24 -0.11 -0.20% N/A N/A N/A 54.35 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 54.24 -0.11 -0.20% N/A N/A N/A 54.35 0 0
May 2028 /CLK8:NMX Apr 20, 2028 54.24 -0.11 -0.20% N/A N/A N/A 54.35 0 0
Jun 2028 /CLM8:NMX May 22, 2028 54.24 -0.11 -0.20% N/A N/A N/A 54.35 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 54.24 -0.11 -0.20% N/A N/A N/A 54.35 0 0
Aug 2018 /CLQ8:NMX Jul 20, 2028 54.24 -0.11 -0.20% N/A N/A N/A 54.35 0 0
Sep 2018 /CLU8:NMX Aug 22, 2028 54.25 -0.11 -0.20% N/A N/A N/A 54.36 0 0
Oct 2018 /CLV8:NMX Sep 20, 2028 54.25 -0.11 -0.20% N/A N/A N/A 54.36 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 54.25 -0.11 -0.20% N/A N/A N/A 54.36 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 54.30 -0.11 -0.20% N/A N/A N/A 54.41 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.