Crypto Cloud Mining - 5% off! -- I'm making $50 per day on AUTO PILOT with Monero Cloud Mining on Genesis-Mining. Cloud mining works! Take 5% off your order with this link. 5% off Coupon code: 08FzhX

« Back to Futures & Commodities

Detailed Quote for Crude Oil Feb 2018 (/CL:NMX)

$ 63.94   -0.03 (-0.05%) Volume: 22.5k 4:48 AM EST Jan 18, 2018
Today 5d 1m 3m 1y more
Last Price
63.94
Change $
0.03
Change %
0.05%
Volume
22.5k
Bid
63.93
Bid Size
25,000
Ask
63.94
Ask Size
10,000
Open
64.07
High
64.35
Low
63.85
Settlement
63.97
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
4:48
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2018 /CLG8:NMX Jan 22, 2018 63.94 -0.03 -0.05% 64.07 64.35 63.85 63.97 142557 22.5k
Mar 2018 /CLH8:NMX Feb 20, 2018 63.87 -0.05 -0.08% 64.00 64.28 63.78 63.92 609365 68.73k
Apr 2018 /CLJ8:NMX Mar 20, 2018 63.66 -0.08 -0.13% 63.95 64.10 63.58 63.74 198711 7.1k
May 2018 /CLK8:NMX Apr 20, 2018 63.41 -0.11 -0.17% 63.58 63.84 63.39 63.52 154248 3.88k
Jun 2018 /CLM8:NMX May 22, 2018 63.07 -0.14 -0.22% 63.28 63.53 63.03 63.21 308985 3.95k
Jul 2018 /CLN8:NMX Jun 20, 2018 62.70 -0.15 -0.24% 62.87 63.15 62.64 62.85 94712 534
Aug 2018 /CLQ8:NMX Jul 20, 2018 62.29 -0.15 -0.24% 62.38 62.38 62.24 62.44 77483 272
Sep 2018 /CLU8:NMX Aug 21, 2018 61.83 -0.19 -0.31% 62.10 62.10 61.82 62.02 95792 1.03k
Oct 2018 /CLV8:NMX Sep 20, 2018 61.37 -0.23 -0.37% 61.37 61.37 61.37 61.60 80434 502
Nov 2018 /CLX8:NMX Oct 22, 2018 61.44 0.24 0.39% 61.37 61.44 61.37 61.20 66125 314
Dec 2018 /CLZ8:NMX Nov 19, 2018 60.60 -0.22 -0.36% 60.86 61.06 60.58 60.82 243086 3.19k
Jan 2019 /CLF9:NMX Dec 19, 2018 60.36 -0.07 -0.12% 60.59 60.59 60.30 60.43 84950 55
Feb 2019 /CLG9:NMX Jan 22, 2019 59.75 -0.28 -0.47% N/A N/A N/A 60.03 41615 62
Mar 2019 /CLH9:NMX Feb 20, 2019 59.58 -0.06 -0.10% N/A N/A N/A 59.64 33510 116
Apr 2019 /CLJ9:NMX Mar 20, 2019 59.25 0.00 0.00% N/A N/A N/A 59.25 14576 61
May 2019 /CLK9:NMX Apr 22, 2019 58.92 0.03 0.05% N/A N/A N/A 58.89 15942 66
Jun 2019 /CLM9:NMX May 21, 2019 58.36 -0.18 -0.31% 58.77 58.77 58.34 58.54 87873 498
Jul 2019 /CLN9:NMX Jun 20, 2019 58.23 0.03 0.05% N/A N/A N/A 58.20 13691 8
Aug 2019 /CLQ9:NMX Jul 22, 2019 57.90 0.03 0.05% N/A N/A N/A 57.87 9136 18
Sep 2019 /CLU9:NMX Aug 20, 2019 57.58 0.00 0.00% N/A N/A N/A 57.58 20631 10
Oct 2019 /CLV9:NMX Sep 20, 2019 57.35 0.04 0.07% N/A N/A N/A 57.31 10304 0
Nov 2019 /CLX9:NMX Oct 22, 2019 57.07 0.00 0.00% N/A N/A N/A 57.07 11716 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 56.67 -0.18 -0.32% 56.99 57.00 56.64 56.85 106634 489
Jan 2020 /CLF0:NMX Dec 19, 2019 56.58 0.00 0.00% N/A N/A N/A 56.58 9388 0
Feb 2020 /CLG0:NMX Jan 21, 2020 56.34 0.00 0.00% N/A N/A N/A 56.34 3369 0
Mar 2020 /CLH0:NMX Feb 20, 2020 56.11 0.00 0.00% N/A N/A N/A 56.11 6264 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 55.87 0.00 0.00% N/A N/A N/A 55.87 1115 0
May 2020 /CLK0:NMX Apr 21, 2020 55.72 0.00 0.00% N/A N/A N/A 55.72 1373 0
Jun 2020 /CLM0:NMX May 19, 2020 55.52 0.00 0.00% N/A N/A N/A 55.52 12392 0
Jul 2020 /CLN0:NMX Jun 22, 2020 55.29 0.00 0.00% N/A N/A N/A 55.29 1683 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 55.11 0.00 0.00% N/A N/A N/A 55.11 2363 0
Sep 2020 /CLU0:NMX Aug 20, 2020 54.94 0.00 0.00% N/A N/A N/A 54.94 2444 0
Oct 2020 /CLV0:NMX Sep 22, 2020 54.79 0.00 0.00% N/A N/A N/A 54.79 2043 0
Nov 2020 /CLX0:NMX Oct 20, 2020 54.65 0.00 0.00% N/A N/A N/A 54.65 2570 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 54.33 -0.22 -0.40% 54.65 54.69 54.33 54.55 43433 123
Jan 2021 /CLF1:NMX Dec 21, 2020 54.42 0.00 0.00% N/A N/A N/A 54.42 3697 0
Feb 2021 /CLG1:NMX Jan 20, 2021 54.29 0.00 0.00% N/A N/A N/A 54.29 4462 0
Mar 2021 /CLH1:NMX Feb 22, 2021 54.15 0.00 0.00% N/A N/A N/A 54.15 1169 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 54.00 0.00 0.00% N/A N/A N/A 54.00 287 0
May 2021 /CLK1:NMX Apr 20, 2021 53.90 0.00 0.00% N/A N/A N/A 53.90 34 0
Jun 2021 /CLM1:NMX May 20, 2021 53.79 0.00 0.00% N/A N/A N/A 53.79 1923 0
Jul 2021 /CLN1:NMX Jun 22, 2021 53.66 0.00 0.00% N/A N/A N/A 53.66 2 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 53.63 0.00 0.00% N/A N/A N/A 53.63 250 0
Sep 2021 /CLU1:NMX Aug 20, 2021 53.56 0.00 0.00% N/A N/A N/A 53.56 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 53.40 0.00 0.00% N/A N/A N/A 53.40 1 0
Nov 2021 /CLX1:NMX Oct 20, 2021 53.33 0.00 0.00% N/A N/A N/A 53.33 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 53.45 0.17 0.32% N/A N/A N/A 53.28 11299 0
Jan 2022 /CLF2:NMX Dec 20, 2021 53.19 0.00 0.00% N/A N/A N/A 53.19 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 53.12 0.00 0.00% N/A N/A N/A 53.12 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 53.08 0.00 0.00% N/A N/A N/A 53.08 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 53.05 0.00 0.00% N/A N/A N/A 53.05 0 0
May 2022 /CLK2:NMX Apr 20, 2022 53.02 0.00 0.00% N/A N/A N/A 53.02 0 0
Jun 2022 /CLM2:NMX May 20, 2022 52.98 0.00 0.00% N/A N/A N/A 52.98 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 52.90 0.00 0.00% N/A N/A N/A 52.90 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 52.99 0.00 0.00% N/A N/A N/A 52.99 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 52.93 0.00 0.00% N/A N/A N/A 52.93 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 52.92 0.00 0.00% N/A N/A N/A 52.92 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 52.89 0.00 0.00% N/A N/A N/A 52.89 3268 0
Jan 2023 /CLF3:NMX Dec 20, 2022 52.89 0.00 0.00% N/A N/A N/A 52.89 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 52.89 0.00 0.00% N/A N/A N/A 52.89 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 52.90 0.00 0.00% N/A N/A N/A 52.90 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 52.89 0.00 0.00% N/A N/A N/A 52.89 0 0
May 2023 /CLK3:NMX Apr 20, 2023 52.86 0.00 0.00% N/A N/A N/A 52.86 0 0
Jun 2023 /CLM3:NMX May 22, 2023 52.93 0.00 0.00% N/A N/A N/A 52.93 0 0
Jul 2023 /CLN3:NMX Jun 20, 2023 52.91 0.00 0.00% N/A N/A N/A 52.91 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 52.87 0.00 0.00% N/A N/A N/A 52.87 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 52.96 0.00 0.00% N/A N/A N/A 52.96 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 52.96 0.00 0.00% N/A N/A N/A 52.96 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 52.96 0.00 0.00% N/A N/A N/A 52.96 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 53.00 0.00 0.00% N/A N/A N/A 53.00 177 0
Jun 2024 /CLM4:NMX May 21, 2024 53.16 0.00 0.00% N/A N/A N/A 53.16 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 53.32 0.00 0.00% N/A N/A N/A 53.32 49 0
Jun 2025 /CLM5:NMX May 20, 2025 53.52 0.00 0.00% N/A N/A N/A 53.52 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.73 0.00 0.00% N/A N/A N/A 53.73 21 0
Jun 2026 /CLM6:NMX May 19, 2026 53.93 0.00 0.00% N/A N/A N/A 53.93 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 54.13 0.00 0.00% N/A N/A N/A 54.13 0 0