« Back to Futures & Commodities

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

$ 54.08   0.49 (+0.91%) Volume: 14.2k 9:24 PM EST Feb 22, 2017
Today 5d 1m 3m 1y more
Last Price
54.08
Change $
0.49
Change %
0.91%
Volume
14.2k
Bid
54.07
Bid Size
5,800
Ask
54.08
Ask Size
700
Open
53.91
High
54.09
Low
53.87
Settlement
53.59
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:24
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2017 /CLJ7:NMX Mar 21, 2017 54.08 0.49 0.91% 53.91 54.09 53.87 53.59 0 14.2k
May 2017 /CLK7:NMX Apr 20, 2017 54.38 0.45 0.83% 54.20 54.40 54.20 53.93 0 4.15k
Jun 2017 /CLM7:NMX May 22, 2017 54.60 0.43 0.79% 54.45 54.61 54.42 54.17 0 3.78k
Jul 2017 /CLN7:NMX Jun 20, 2017 54.78 0.41 0.75% 54.66 54.78 54.61 54.37 0 862
Aug 2017 /CLQ7:NMX Jul 20, 2017 54.88 0.39 0.72% 54.72 54.88 54.72 54.49 0 340
Sep 2017 /CLU7:NMX Aug 22, 2017 54.88 0.34 0.62% 54.84 54.88 54.83 54.54 0 272
Oct 2017 /CLV7:NMX Sep 20, 2017 54.84 0.28 0.51% 54.83 54.86 54.83 54.56 0 105
Nov 2017 /CLX7:NMX Oct 20, 2017 54.83 0.27 0.49% 54.84 54.84 54.79 54.56 0 87
Dec 2017 /CLZ7:NMX Nov 20, 2017 54.86 0.31 0.57% 54.74 54.86 54.73 54.55 0 606
Jan 2018 /CLF8:NMX Dec 19, 2017 54.73 0.22 0.40% 54.73 54.73 54.73 54.51 0 61
Feb 2018 /CLG8:NMX Jan 22, 2018 54.58 0.13 0.24% N/A N/A N/A 54.45 0 21
Mar 2018 /CLH8:NMX Feb 20, 2018 54.31 -0.08 -0.15% N/A N/A N/A 54.39 0 14
Apr 2018 /CLJ8:NMX Mar 20, 2018 54.34 0.00 0.00% N/A N/A N/A 54.34 0 0
May 2018 /CLK8:NMX Apr 20, 2018 54.27 0.00 0.00% N/A N/A N/A 54.27 0 0
Jun 2018 /CLM8:NMX May 22, 2018 54.10 -0.10 -0.18% N/A N/A N/A 54.20 0 0
Jul 2018 /CLN8:NMX Jun 20, 2018 54.10 0.00 0.00% N/A N/A N/A 54.10 0 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 54.00 0.00 0.00% N/A N/A N/A 54.00 0 0
Sep 2018 /CLU8:NMX Aug 21, 2018 53.92 0.00 0.00% N/A N/A N/A 53.92 0 0
Oct 2018 /CLV8:NMX Sep 20, 2018 53.85 0.00 0.00% N/A N/A N/A 53.85 0 0
Nov 2018 /CLX8:NMX Oct 22, 2018 53.80 0.00 0.00% N/A N/A N/A 53.80 0 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 53.96 0.19 0.35% 53.91 53.96 53.90 53.77 0 330
Jan 2019 /CLF9:NMX Dec 19, 2018 53.67 0.00 0.00% N/A N/A N/A 53.67 0 0
Feb 2019 /CLG9:NMX Jan 22, 2019 53.58 0.00 0.00% N/A N/A N/A 53.58 0 0
Mar 2019 /CLH9:NMX Feb 20, 2019 53.30 -0.20 -0.37% N/A N/A N/A 53.50 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 53.43 0.00 0.00% N/A N/A N/A 53.43 0 0
May 2019 /CLK9:NMX Apr 22, 2019 53.36 0.00 0.00% N/A N/A N/A 53.36 0 0
Jun 2019 /CLM9:NMX May 21, 2019 53.19 -0.14 -0.26% N/A N/A N/A 53.33 0 2
Jul 2019 /CLN9:NMX Jun 20, 2019 53.26 0.00 0.00% N/A N/A N/A 53.26 0 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 53.21 0.00 0.00% N/A N/A N/A 53.21 0 0
Sep 2019 /CLU9:NMX Aug 20, 2019 53.17 0.00 0.00% N/A N/A N/A 53.17 0 0
Oct 2019 /CLV9:NMX Sep 20, 2019 53.14 0.00 0.00% N/A N/A N/A 53.14 0 0
Nov 2019 /CLX9:NMX Oct 22, 2019 53.12 0.00 0.00% N/A N/A N/A 53.12 0 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 53.03 -0.09 -0.17% N/A N/A N/A 53.12 0 1
Jan 2020 /CLF0:NMX Dec 19, 2019 53.06 0.00 0.00% N/A N/A N/A 53.06 0 0
Feb 2020 /CLG0:NMX Jan 21, 2020 53.01 0.00 0.00% N/A N/A N/A 53.01 0 0
Mar 2020 /CLH0:NMX Feb 20, 2020 52.97 0.00 0.00% N/A N/A N/A 52.97 0 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 52.93 0.00 0.00% N/A N/A N/A 52.93 0 0
May 2020 /CLK0:NMX Apr 21, 2020 52.91 0.00 0.00% N/A N/A N/A 52.91 0 0
Jun 2020 /CLM0:NMX May 19, 2020 52.90 0.00 0.00% N/A N/A N/A 52.90 0 0
Jul 2020 /CLN0:NMX Jun 22, 2020 52.84 0.00 0.00% N/A N/A N/A 52.84 0 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 52.80 0.00 0.00% N/A N/A N/A 52.80 0 0
Sep 2020 /CLU0:NMX Aug 20, 2020 52.78 0.00 0.00% N/A N/A N/A 52.78 0 0
Oct 2020 /CLV0:NMX Sep 22, 2020 52.78 0.00 0.00% N/A N/A N/A 52.78 0 0
Nov 2020 /CLX0:NMX Oct 20, 2020 52.79 0.00 0.00% N/A N/A N/A 52.79 0 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 53.00 0.18 0.34% N/A N/A N/A 52.82 0 1
Jan 2021 /CLF1:NMX Dec 21, 2020 52.80 0.00 0.00% N/A N/A N/A 52.80 0 0
Feb 2021 /CLG1:NMX Jan 20, 2021 52.80 0.00 0.00% N/A N/A N/A 52.80 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 52.80 0.00 0.00% N/A N/A N/A 52.80 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.83 0.00 0.00% N/A N/A N/A 52.83 0 0
May 2021 /CLK1:NMX Apr 20, 2021 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
Jun 2021 /CLM1:NMX May 20, 2021 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Jul 2021 /CLN1:NMX Jun 22, 2021 52.93 0.00 0.00% N/A N/A N/A 52.93 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.93 0.00 0.00% N/A N/A N/A 52.93 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 52.94 0.00 0.00% N/A N/A N/A 52.94 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 52.98 0.00 0.00% N/A N/A N/A 52.98 0 0
Nov 2021 /CLX1:NMX Oct 20, 2021 53.04 0.00 0.00% N/A N/A N/A 53.04 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 53.00 -0.12 -0.23% N/A N/A N/A 53.12 0 0
Jan 2022 /CLF2:NMX Dec 20, 2021 53.13 0.00 0.00% N/A N/A N/A 53.13 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 53.16 0.00 0.00% N/A N/A N/A 53.16 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 53.21 0.00 0.00% N/A N/A N/A 53.21 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 53.28 0.00 0.00% N/A N/A N/A 53.28 0 0
May 2022 /CLK2:NMX Apr 20, 2022 53.36 0.00 0.00% N/A N/A N/A 53.36 0 0
Jun 2022 /CLM2:NMX May 20, 2022 53.46 0.00 0.00% N/A N/A N/A 53.46 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 53.45 0.00 0.00% N/A N/A N/A 53.45 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 53.48 0.00 0.00% N/A N/A N/A 53.48 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 53.53 0.00 0.00% N/A N/A N/A 53.53 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 53.60 0.00 0.00% N/A N/A N/A 53.60 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 53.70 0.00 0.00% N/A N/A N/A 53.70 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 53.82 0.00 0.00% N/A N/A N/A 53.82 0 0
Jun 2023 /CLM3:NMX May 22, 2023 54.21 0.00 0.00% N/A N/A N/A 54.21 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 54.61 0.00 0.00% N/A N/A N/A 54.61 0 0
Jun 2024 /CLM4:NMX May 21, 2024 54.91 0.00 0.00% N/A N/A N/A 54.91 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 55.21 0.00 0.00% N/A N/A N/A 55.21 0 0
Jun 2025 /CLM5:NMX May 20, 2025 55.36 0.00 0.00% N/A N/A N/A 55.36 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 55.51 0.00 0.00% N/A N/A N/A 55.51 0 0