« Back to Futures & Commodities

Detailed Quote for Crude Oil Jul 2019 (/CL:NMX)
$ 53.38   -0.52 (-0.96%) Volume: 34k 9:45 AM EDT 19-Jun-2019
Today 5d 1m 3m 1y more
Last Price
53.38
Change $
0.52
Change %
0.96%
Volume
34k
Bid
53.38
Bid Size
200
Ask
53.40
Ask Size
5,600
Open
54.09
High
54.38
Low
53.28
Settlement
53.90
52 Wk Hi
76.9000015
52 Wk Low
42.3600006
Last Trade
9:45
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2019 /CLN9:NMX Jun 20, 2019 53.38 -0.52 -0.96% 54.09 54.38 53.28 53.90 54119 34k
Aug 2019 /CLQ9:NMX Jul 22, 2019 53.61 -0.50 -0.92% 54.30 54.59 53.50 54.11 337458 240.47k
Sep 2019 /CLU9:NMX Aug 20, 2019 53.71 -0.48 -0.89% 54.31 54.65 53.60 54.19 229276 25.02k
Oct 2019 /CLV9:NMX Sep 20, 2019 53.66 -0.48 -0.89% 54.30 54.60 53.57 54.14 147475 14.04k
Nov 2019 /CLX9:NMX Oct 22, 2019 53.61 -0.47 -0.87% 54.21 54.52 53.54 54.08 116097 8.18k
Dec 2019 /CLZ9:NMX Nov 20, 2019 53.52 -0.48 -0.89% 54.16 54.40 53.44 54.00 252171 15.32k
Jan 2020 /CLF0:NMX Dec 19, 2019 53.39 -0.48 -0.89% 53.97 54.22 53.36 53.87 78172 3.73k
Feb 2020 /CLG0:NMX Jan 21, 2020 53.25 -0.46 -0.86% 53.85 53.89 53.25 53.71 43228 2.4k
Mar 2020 /CLH0:NMX Feb 20, 2020 53.08 -0.48 -0.90% 53.34 53.54 53.08 53.56 55415 2.52k
Apr 2020 /CLJ0:NMX Mar 20, 2020 52.89 -0.53 -0.99% 53.70 53.70 52.89 53.42 32909 1.59k
May 2020 /CLK0:NMX Apr 21, 2020 53.07 -0.22 -0.41% 53.22 53.22 53.06 53.29 34608 1.98k
Jun 2020 /CLM0:NMX May 19, 2020 52.68 -0.50 -0.94% 53.21 53.50 52.68 53.18 123871 7.79k
Jul 2020 /CLN0:NMX Jun 22, 2020 52.58 -0.47 -0.89% 52.58 52.58 52.58 53.05 33503 2.34k
Aug 2020 /CLQ0:NMX Jul 21, 2020 52.92 0.00 0.00% N/A N/A N/A 52.92 20848 1.74k
Sep 2020 /CLU0:NMX Aug 20, 2020 52.82 0.00 0.00% N/A N/A N/A 52.82 35265 649
Oct 2020 /CLV0:NMX Sep 22, 2020 52.75 0.00 0.00% N/A N/A N/A 52.75 25249 19
Nov 2020 /CLX0:NMX Oct 20, 2020 52.69 0.00 0.00% N/A N/A N/A 52.69 20587 65
Dec 2020 /CLZ0:NMX Nov 20, 2020 52.13 -0.51 -0.97% 52.64 52.81 52.10 52.64 147334 4.22k
Jan 2021 /CLF1:NMX Dec 21, 2020 52.54 0.00 0.00% N/A N/A N/A 52.54 17602 0
Feb 2021 /CLG1:NMX Jan 20, 2021 52.45 0.00 0.00% N/A N/A N/A 52.45 8512 0
Mar 2021 /CLH1:NMX Feb 22, 2021 52.38 0.00 0.00% N/A N/A N/A 52.38 9523 3
Apr 2021 /CLJ1:NMX Mar 22, 2021 0.52 -51.81 -99.01% N/A N/A N/A 52.33 5075 0
May 2021 /CLK1:NMX Apr 20, 2021 0.52 -51.78 -99.01% N/A N/A N/A 52.30 3520 0
Jun 2021 /CLM1:NMX May 20, 2021 51.84 -0.44 -0.84% 52.40 52.40 51.84 52.28 35532 573
Jul 2021 /CLN1:NMX Jun 22, 2021 52.22 0.00 0.00% N/A N/A N/A 52.22 6673 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 0.52 -51.66 -99.00% N/A N/A N/A 52.18 4052 0
Sep 2021 /CLU1:NMX Aug 20, 2021 52.15 0.00 0.00% N/A N/A N/A 52.15 6260 0
Oct 2021 /CLV1:NMX Sep 21, 2021 52.16 0.00 0.00% N/A N/A N/A 52.16 3608 0
Nov 2021 /CLX1:NMX Oct 20, 2021 0.52 -51.68 -99.00% N/A N/A N/A 52.20 2358 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 51.74 -0.49 -0.94% 52.30 52.30 51.74 52.23 59966 893
Jan 2022 /CLF2:NMX Dec 20, 2021 0.52 -51.67 -99.00% N/A N/A N/A 52.19 1868 0
Feb 2022 /CLG2:NMX Jan 20, 2022 0.52 -51.65 -99.00% N/A N/A N/A 52.17 1984 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.18 0.00 0.00% N/A N/A N/A 52.18 4041 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.21 0.00 0.00% N/A N/A N/A 52.21 1153 0
May 2022 /CLK2:NMX Apr 20, 2022 52.23 0.00 0.00% N/A N/A N/A 52.23 1735 0
Jun 2022 /CLM2:NMX May 20, 2022 0.52 -51.76 -99.01% N/A N/A N/A 52.28 8553 12
Jul 2022 /CLN2:NMX Jun 21, 2022 0.52 -51.82 -99.01% N/A N/A N/A 52.34 3681 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 0.52 -51.84 -99.01% N/A N/A N/A 52.36 183 0
Sep 2022 /CLU2:NMX Aug 22, 2022 52.39 0.00 0.00% N/A N/A N/A 52.39 636 0
Oct 2022 /CLV2:NMX Sep 20, 2022 52.45 0.00 0.00% N/A N/A N/A 52.45 178 0
Nov 2022 /CLX2:NMX Oct 20, 2022 52.53 0.00 0.00% N/A N/A N/A 52.53 176 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 52.60 -0.02 -0.04% 52.59 52.60 52.59 52.62 19293 96
Jan 2023 /CLF3:NMX Dec 20, 2022 0.52 -52.12 -99.01% N/A N/A N/A 52.64 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 0.52 -52.14 -99.01% N/A N/A N/A 52.66 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 0.52 -52.18 -99.01% N/A N/A N/A 52.70 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 52.73 0.00 0.00% N/A N/A N/A 52.73 0 0
May 2023 /CLK3:NMX Apr 20, 2023 52.78 0.00 0.00% N/A N/A N/A 52.78 0 0
Jun 2023 /CLM3:NMX May 22, 2023 52.85 0.00 0.00% N/A N/A N/A 52.85 590 0
Jul 2023 /CLN3:NMX Jun 20, 2023 52.87 0.00 0.00% N/A N/A N/A 52.87 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 52.92 0.00 0.00% N/A N/A N/A 52.92 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 53.00 0.00 0.00% N/A N/A N/A 53.00 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 53.10 0.00 0.00% N/A N/A N/A 53.10 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 53.23 0.00 0.00% N/A N/A N/A 53.23 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 53.35 0.00 0.00% N/A N/A N/A 53.35 6176 25
Jan 2024 /CLF4:NMX Dec 19, 2023 53.42 0.00 0.00% N/A N/A N/A 53.42 10 0
Feb 2024 /CLG4:NMX Jan 22, 2024 53.44 0.00 0.00% N/A N/A N/A 53.44 10 0
Mar 2024 /CLH4:NMX Feb 20, 2024 53.42 0.00 0.00% N/A N/A N/A 53.42 10 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 53.48 0.00 0.00% N/A N/A N/A 53.48 10 0
May 2024 /CLK4:NMX Apr 22, 2024 53.43 0.00 0.00% N/A N/A N/A 53.43 10 0
Jun 2024 /CLM4:NMX May 21, 2024 53.49 0.00 0.00% N/A N/A N/A 53.49 66 0
Jul 2024 /CLN4:NMX Jun 20, 2024 53.55 0.00 0.00% N/A N/A N/A 53.55 10 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 53.60 0.00 0.00% N/A N/A N/A 53.60 10 0
Sep 2024 /CLU4:NMX Aug 20, 2024 53.63 0.00 0.00% N/A N/A N/A 53.63 10 0
Oct 2024 /CLV4:NMX Sep 20, 2024 53.71 0.00 0.00% N/A N/A N/A 53.71 10 0
Nov 2024 /CLX4:NMX Oct 22, 2024 53.84 0.00 0.00% N/A N/A N/A 53.84 10 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 53.91 0.00 0.00% N/A N/A N/A 53.91 1636 0
Jan 2025 /CLF5:NMX Dec 19, 2024 53.79 0.00 0.00% N/A N/A N/A 53.79 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 53.85 0.00 0.00% N/A N/A N/A 53.85 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 53.84 0.00 0.00% N/A N/A N/A 53.84 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 53.88 0.00 0.00% N/A N/A N/A 53.88 0 0
May 2025 /CLK5:NMX Apr 22, 2025 53.87 0.00 0.00% N/A N/A N/A 53.87 0 0
Jun 2025 /CLM5:NMX May 20, 2025 53.89 0.00 0.00% N/A N/A N/A 53.89 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 53.94 0.00 0.00% N/A N/A N/A 53.94 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 54.00 0.00 0.00% N/A N/A N/A 54.00 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 53.99 0.00 0.00% N/A N/A N/A 53.99 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 54.04 0.00 0.00% N/A N/A N/A 54.04 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 54.09 0.00 0.00% N/A N/A N/A 54.09 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 54.12 0.00 0.00% N/A N/A N/A 54.12 768 0
Jan 2026 /CLF6:NMX Dec 19, 2025 54.12 0.00 0.00% N/A N/A N/A 54.12 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 54.11 0.00 0.00% N/A N/A N/A 54.11 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 54.12 0.00 0.00% N/A N/A N/A 54.12 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 54.12 0.00 0.00% N/A N/A N/A 54.12 0 0
May 2026 /CLK6:NMX Apr 21, 2026 54.14 0.00 0.00% N/A N/A N/A 54.14 0 0
Jun 2026 /CLM6:NMX May 19, 2026 54.11 0.00 0.00% N/A N/A N/A 54.11 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 54.11 0.00 0.00% N/A N/A N/A 54.11 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 54.12 0.00 0.00% N/A N/A N/A 54.12 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 54.15 0.00 0.00% N/A N/A N/A 54.15 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 54.17 0.00 0.00% N/A N/A N/A 54.17 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 54.21 0.00 0.00% N/A N/A N/A 54.21 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 54.25 0.00 0.00% N/A N/A N/A 54.25 514 0
Jan 2027 /CLF7:NMX Dec 21, 2026 54.22 0.00 0.00% N/A N/A N/A 54.22 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 54.20 0.00 0.00% N/A N/A N/A 54.20 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 54.27 0.00 0.00% N/A N/A N/A 54.27 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 54.29 0.00 0.00% N/A N/A N/A 54.29 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 54.26 0.00 0.00% N/A N/A N/A 54.26 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 54.31 0.00 0.00% N/A N/A N/A 54.31 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 54.32 0.00 0.00% N/A N/A N/A 54.32 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 54.33 0.00 0.00% N/A N/A N/A 54.33 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 54.35 0.00 0.00% N/A N/A N/A 54.35 1 0
Nov 2027 /CLX7:NMX Oct 20, 2027 54.40 0.00 0.00% N/A N/A N/A 54.40 1 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 54.40 0.00 0.00% N/A N/A N/A 54.40 13 0
Jan 2028 /CLF8:NMX Dec 20, 2027 54.33 0.00 0.00% N/A N/A N/A 54.33 2 0
Feb 2028 /CLG8:NMX Jan 20, 2028 54.34 0.00 0.00% N/A N/A N/A 54.34 3 0
Mar 2028 /CLH8:NMX Feb 22, 2028 54.34 0.00 0.00% N/A N/A N/A 54.34 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 54.34 0.00 0.00% N/A N/A N/A 54.34 0 0
May 2028 /CLK8:NMX Apr 20, 2028 54.34 0.00 0.00% N/A N/A N/A 54.34 0 0
Jun 2018 /CLM8:NMX May 22, 2028 54.34 0.00 0.00% N/A N/A N/A 54.34 0 0
Jul 2018 /CLN8:NMX Jun 20, 2028 54.34 0.00 0.00% N/A N/A N/A 54.34 0 0
Aug 2018 /CLQ8:NMX Jul 20, 2028 54.34 0.00 0.00% N/A N/A N/A 54.34 0 0
Sep 2018 /CLU8:NMX Aug 22, 2028 54.35 0.00 0.00% N/A N/A N/A 54.35 0 0
Oct 2018 /CLV8:NMX Sep 20, 2028 54.35 0.00 0.00% N/A N/A N/A 54.35 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 54.35 0.00 0.00% N/A N/A N/A 54.35 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 54.40 0.00 0.00% N/A N/A N/A 54.40 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.