Free Chat Friday (Every Friday) -- Our live chat room with stock and option alerts! Fridays, starting at 9:30 am, go to: https://goo.gl/O3l5KC use the password: freechatfriday

« Back to Futures & Commodities

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

$ 49.04   0.14 (+0.29%) Volume: 189.55k 6:59 AM EDT May 26, 2017
Today 5d 1m 3m 1y more
Last Price
49.04
Change $
0.14
Change %
0.29%
Volume
189.55k
Bid
49.02
Bid Size
1,300
Ask
49.04
Ask Size
1,600
Open
48.75
High
49.32
Low
48.21
Settlement
48.90
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
6:59
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2017 /CLN7:NMX Jun 20, 2017 49.04 0.14 0.29% 48.75 49.32 48.21 48.90 595356 189.55k
Aug 2017 /CLQ7:NMX Jul 20, 2017 49.28 0.14 0.28% 49.00 49.54 48.45 49.14 191335 24.48k
Sep 2017 /CLU7:NMX Aug 22, 2017 49.47 0.14 0.28% 49.21 49.72 48.69 49.33 193856 9.81k
Oct 2017 /CLV7:NMX Sep 20, 2017 49.63 0.15 0.30% 49.36 49.86 48.87 49.48 102376 5.96k
Nov 2017 /CLX7:NMX Oct 20, 2017 49.76 0.12 0.24% 49.51 50.00 49.03 49.64 78084 2.94k
Dec 2017 /CLZ7:NMX Nov 20, 2017 49.90 0.14 0.28% 49.62 50.15 49.14 49.76 327941 11.55k
Jan 2018 /CLF8:NMX Dec 19, 2017 50.13 0.29 0.58% 49.82 50.18 49.46 49.84 73375 480
Feb 2018 /CLG8:NMX Jan 22, 2018 50.04 0.18 0.36% 49.72 50.21 49.62 49.86 37792 230
Mar 2018 /CLH8:NMX Feb 20, 2018 50.00 0.16 0.32% 49.91 50.20 49.40 49.84 56906 1.2k
Apr 2018 /CLJ8:NMX Mar 20, 2018 50.02 0.22 0.44% 49.99 50.16 49.85 49.80 23324 766
May 2018 /CLK8:NMX Apr 20, 2018 49.82 0.09 0.18% 49.50 50.02 49.50 49.73 21741 335
Jun 2018 /CLM8:NMX May 22, 2018 49.84 0.19 0.38% 49.70 50.02 49.30 49.65 116164 2.91k
Jul 2018 /CLN8:NMX Jun 20, 2018 49.40 -0.16 -0.32% N/A N/A N/A 49.56 17997 1.01k
Aug 2018 /CLQ8:NMX Jul 20, 2018 50.01 0.51 1.03% N/A N/A N/A 49.50 12416 249
Sep 2018 /CLU8:NMX Aug 21, 2018 49.45 0.00 0.00% N/A N/A N/A 49.45 26307 373
Oct 2018 /CLV8:NMX Sep 20, 2018 49.42 0.00 0.00% N/A N/A N/A 49.42 10292 147
Nov 2018 /CLX8:NMX Oct 22, 2018 49.40 0.00 0.00% N/A N/A N/A 49.40 12435 93
Dec 2018 /CLZ8:NMX Nov 19, 2018 49.59 0.21 0.43% 49.49 49.76 48.98 49.38 155773 4.58k
Jan 2019 /CLF9:NMX Dec 19, 2018 49.33 0.00 0.00% N/A N/A N/A 49.33 14094 0
Feb 2019 /CLG9:NMX Jan 22, 2019 49.29 0.00 0.00% N/A N/A N/A 49.29 2618 0
Mar 2019 /CLH9:NMX Feb 20, 2019 49.25 0.00 0.00% N/A N/A N/A 49.25 16472 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 49.23 0.00 0.00% N/A N/A N/A 49.23 2249 0
May 2019 /CLK9:NMX Apr 22, 2019 49.22 0.00 0.00% N/A N/A N/A 49.22 1651 0
Jun 2019 /CLM9:NMX May 21, 2019 49.54 0.33 0.67% 49.09 49.54 49.09 49.21 19482 172
Jul 2019 /CLN9:NMX Jun 20, 2019 49.18 0.00 0.00% N/A N/A N/A 49.18 1770 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 49.19 0.00 0.00% N/A N/A N/A 49.19 353 0
Sep 2019 /CLU9:NMX Aug 20, 2019 49.20 0.00 0.00% N/A N/A N/A 49.20 4570 0
Oct 2019 /CLV9:NMX Sep 20, 2019 49.24 0.00 0.00% N/A N/A N/A 49.24 1226 0
Nov 2019 /CLX9:NMX Oct 22, 2019 49.29 0.00 0.00% N/A N/A N/A 49.29 1249 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 49.62 0.27 0.55% 49.37 49.62 49.00 49.35 52326 496
Jan 2020 /CLF0:NMX Dec 19, 2019 49.35 0.00 0.00% N/A N/A N/A 49.35 1037 0
Feb 2020 /CLG0:NMX Jan 21, 2020 49.37 0.00 0.00% N/A N/A N/A 49.37 1057 0
Mar 2020 /CLH0:NMX Feb 20, 2020 49.39 0.00 0.00% N/A N/A N/A 49.39 1018 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 49.42 0.00 0.00% N/A N/A N/A 49.42 0 0
May 2020 /CLK0:NMX Apr 21, 2020 49.45 0.00 0.00% N/A N/A N/A 49.45 12 0
Jun 2020 /CLM0:NMX May 19, 2020 49.50 0.00 0.00% N/A N/A N/A 49.50 3171 0
Jul 2020 /CLN0:NMX Jun 22, 2020 49.50 0.00 0.00% N/A N/A N/A 49.50 6 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 49.52 0.00 0.00% N/A N/A N/A 49.52 0 0
Sep 2020 /CLU0:NMX Aug 20, 2020 49.57 0.00 0.00% N/A N/A N/A 49.57 5 0
Oct 2020 /CLV0:NMX Sep 22, 2020 49.64 0.00 0.00% N/A N/A N/A 49.64 1 0
Nov 2020 /CLX0:NMX Oct 20, 2020 49.74 0.00 0.00% N/A N/A N/A 49.74 0 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 50.05 0.19 0.38% 49.60 50.05 49.60 49.86 15725 19
Jan 2021 /CLF1:NMX Dec 21, 2020 49.89 0.00 0.00% N/A N/A N/A 49.89 0 0
Feb 2021 /CLG1:NMX Jan 20, 2021 49.94 0.00 0.00% N/A N/A N/A 49.94 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 50.01 0.00 0.00% N/A N/A N/A 50.01 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.10 0.00 0.00% N/A N/A N/A 50.10 0 0
May 2021 /CLK1:NMX Apr 20, 2021 50.21 0.00 0.00% N/A N/A N/A 50.21 0 0
Jun 2021 /CLM1:NMX May 20, 2021 50.34 0.00 0.00% N/A N/A N/A 50.34 400 0
Jul 2021 /CLN1:NMX Jun 22, 2021 50.37 0.00 0.00% N/A N/A N/A 50.37 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 50.42 0.00 0.00% N/A N/A N/A 50.42 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 50.50 0.00 0.00% N/A N/A N/A 50.50 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 50.60 0.00 0.00% N/A N/A N/A 50.60 1 0
Nov 2021 /CLX1:NMX Oct 20, 2021 50.73 0.00 0.00% N/A N/A N/A 50.73 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.79 -0.09 -0.18% N/A N/A N/A 50.88 5358 0
Jan 2022 /CLF2:NMX Dec 20, 2021 50.93 0.00 0.00% N/A N/A N/A 50.93 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 51.00 0.00 0.00% N/A N/A N/A 51.00 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.09 0.00 0.00% N/A N/A N/A 51.09 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.20 0.00 0.00% N/A N/A N/A 51.20 0 0
May 2022 /CLK2:NMX Apr 20, 2022 51.32 0.00 0.00% N/A N/A N/A 51.32 0 0
Jun 2022 /CLM2:NMX May 20, 2022 51.46 0.00 0.00% N/A N/A N/A 51.46 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 51.50 0.00 0.00% N/A N/A N/A 51.50 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.57 0.00 0.00% N/A N/A N/A 51.57 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.66 0.00 0.00% N/A N/A N/A 51.66 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.78 0.00 0.00% N/A N/A N/A 51.78 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.92 0.00 0.00% N/A N/A N/A 51.92 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.98 -0.10 -0.19% N/A N/A N/A 52.08 400 0
Jun 2023 /CLM3:NMX May 22, 2023 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 53.09 0.00 0.00% N/A N/A N/A 53.09 144 0
Jun 2024 /CLM4:NMX May 21, 2024 53.48 0.00 0.00% N/A N/A N/A 53.48 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 53.88 0.00 0.00% N/A N/A N/A 53.88 9 0
Jun 2025 /CLM5:NMX May 20, 2025 54.10 0.00 0.00% N/A N/A N/A 54.10 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 54.33 0.00 0.00% N/A N/A N/A 54.33 10 0