« Back to Futures & Commodities

Detailed Quote for Crude Oil Aug 2022 (/CL:NMX)
$ 107.62 EOD     3.35 (+3.21%) Volume: 305.96k 5:15 PM EDT Jun 24, 2022
Today 5d 1m 3m 1y more
Last Price
107.62
Change $
3.35
Change %
3.21%
Volume
305.96k
Bid
107.06
Bid Size
1,000
Ask
107.20
Ask Size
1,000
Open
103.99
High
108.58
Low
103.64
Settlement
104.27
52 Wk Hi
129.44
52 Wk Low
61.74
Last Trade
06/24/22
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2022 /CLQ2:NMX Jul 20, 2022 107.62 3.35 3.21% 103.99 108.58 103.64 104.27 232843 305.96k
Sep 2022 /CLU2:NMX Aug 22, 2022 104.45 2.87 2.83% 101.31 105.44 100.84 101.58 192273 109.42k
Oct 2022 /CLV2:NMX Sep 20, 2022 101.47 2.42 2.44% 98.69 102.52 98.14 99.05 108603 72.77k
Nov 2022 /CLX2:NMX Oct 20, 2022 98.97 2.09 2.16% 96.55 100.05 95.88 96.88 76124 36.09k
Dec 2022 /CLZ2:NMX Nov 21, 2022 96.83 1.86 1.96% 94.51 97.98 93.88 94.97 226088 73.93k
Jan 2023 /CLF3:NMX Dec 20, 2022 94.99 1.70 1.82% 92.81 96.12 92.18 93.29 47865 15.39k
Feb 2023 /CLG3:NMX Jan 20, 2023 93.40 1.60 1.74% 91.80 94.53 90.75 91.80 44617 10.16k
Mar 2023 /CLH3:NMX Feb 21, 2023 92.05 1.58 1.75% 90.38 93.17 89.62 90.47 55710 12.87k
Apr 2023 /CLJ3:NMX Mar 21, 2023 90.89 1.59 1.78% 89.50 91.66 89.01 89.30 36125 1.65k
May 2023 /CLK3:NMX Apr 20, 2023 89.87 1.61 1.82% 87.65 90.74 87.45 88.26 29935 1.19k
Jun 2023 /CLM3:NMX May 22, 2023 88.95 1.64 1.88% 87.08 90.04 86.15 87.31 140178 27.48k
Jul 2023 /CLN3:NMX Jun 20, 2023 88.09 1.67 1.93% 87.39 88.12 87.39 86.42 27255 692
Aug 2023 /CLQ3:NMX Jul 20, 2023 87.27 1.68 1.96% 87.20 87.20 87.20 85.59 22248 693
Sep 2023 /CLU3:NMX Aug 22, 2023 86.46 1.68 1.98% 87.41 87.41 87.41 84.78 22698 3.42k
Oct 2023 /CLV3:NMX Sep 20, 2023 85.71 1.69 2.01% N/A N/A N/A 84.02 21309 567
Nov 2023 /CLX3:NMX Oct 20, 2023 85.01 1.71 2.05% 84.06 N/A N/A 83.30 17217 856
Dec 2023 /CLZ3:NMX Nov 20, 2023 84.33 1.73 2.09% 82.38 85.34 81.41 82.60 127337 26.07k
Jan 2024 /CLF4:NMX Dec 19, 2023 83.60 1.75 2.14% 83.40 N/A N/A 81.85 18957 327
Feb 2024 /CLG4:NMX Jan 22, 2024 82.88 1.76 2.17% N/A N/A N/A 81.12 12014 244
Mar 2024 /CLH4:NMX Feb 20, 2024 82.20 1.78 2.21% N/A N/A N/A 80.42 14838 595
Apr 2024 /CLJ4:NMX Mar 20, 2024 81.56 1.80 2.26% N/A N/A N/A 79.76 7058 12
May 2024 /CLK4:NMX Apr 22, 2024 81.01 1.82 2.30% N/A N/A N/A 79.19 4853 3
Jun 2024 /CLM4:NMX May 21, 2024 80.43 1.82 2.32% 77.75 81.35 77.75 78.61 39257 5.97k
Jul 2024 /CLN4:NMX Jun 20, 2024 79.83 1.83 2.35% N/A N/A N/A 78.00 5330 13
Aug 2024 /CLQ4:NMX Jul 22, 2024 79.25 1.85 2.39% N/A N/A N/A 77.40 3190 15
Sep 2024 /CLU4:NMX Aug 20, 2024 78.71 1.87 2.43% N/A N/A N/A 76.84 16151 1.26k
Oct 2024 /CLV4:NMX Sep 20, 2024 78.20 1.89 2.48% N/A N/A N/A 76.31 3556 1
Nov 2024 /CLX4:NMX Oct 22, 2024 77.75 1.90 2.50% N/A N/A N/A 75.85 3086 2
Dec 2024 /CLZ4:NMX Nov 20, 2024 77.30 1.92 2.55% 74.56 78.14 74.56 75.38 45037 6.35k
Jan 2025 /CLF5:NMX Dec 19, 2024 76.77 1.94 2.59% N/A N/A N/A 74.83 1644 0
Feb 2025 /CLG5:NMX Jan 21, 2025 76.25 1.95 2.62% N/A N/A N/A 74.30 456 6
Mar 2025 /CLH5:NMX Feb 20, 2025 75.75 1.98 2.68% N/A N/A N/A 73.77 1521 6
Apr 2025 /CLJ5:NMX Mar 20, 2025 75.26 2.01 2.74% N/A N/A N/A 73.25 255 0
May 2025 /CLK5:NMX Apr 22, 2025 74.84 1.97 2.70% N/A N/A N/A 72.87 105 0
Jun 2025 /CLM5:NMX May 20, 2025 74.46 1.97 2.72% 74.89 74.89 74.89 72.49 9300 74
Jul 2025 /CLN5:NMX Jun 20, 2025 74.04 1.98 2.75% N/A N/A N/A 72.06 107 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 73.52 1.98 2.77% N/A N/A N/A 71.54 182 0
Sep 2025 /CLU5:NMX Aug 20, 2025 73.13 1.99 2.80% N/A N/A N/A 71.14 904 0
Oct 2025 /CLV5:NMX Sep 22, 2025 72.75 1.98 2.80% N/A N/A N/A 70.77 182 0
Nov 2025 /CLX5:NMX Oct 21, 2025 72.55 1.96 2.78% N/A N/A N/A 70.59 437 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 72.26 1.95 2.77% 70.71 72.82 70.71 70.31 18718 1.25k
Jan 2026 /CLF6:NMX Dec 19, 2025 71.89 1.95 2.79% N/A N/A N/A 69.94 443 0
Feb 2026 /CLG6:NMX Jan 20, 2026 71.42 1.95 2.81% N/A N/A N/A 69.47 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 71.05 1.95 2.82% N/A N/A N/A 69.10 226 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 70.71 1.95 2.84% N/A N/A N/A 68.76 26 0
May 2026 /CLK6:NMX Apr 21, 2026 70.45 1.95 2.85% N/A N/A N/A 68.50 26 0
Jun 2026 /CLM6:NMX May 19, 2026 70.18 1.95 2.86% N/A N/A N/A 68.23 2204 0
Jul 2026 /CLN6:NMX Jun 22, 2026 69.88 1.95 2.87% N/A N/A N/A 67.93 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 69.62 1.95 2.88% N/A N/A N/A 67.67 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 69.39 1.95 2.89% N/A N/A N/A 67.44 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 69.18 1.95 2.90% N/A N/A N/A 67.23 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 68.89 1.95 2.91% N/A N/A N/A 66.94 776 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 68.68 1.95 2.92% 66.00 68.94 66.00 66.73 9725 150
Jan 2027 /CLF7:NMX Dec 21, 2026 68.38 1.95 2.94% N/A N/A N/A 66.43 753 0
Feb 2027 /CLG7:NMX Jan 20, 2027 68.07 1.95 2.95% N/A N/A N/A 66.12 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 67.85 1.95 2.96% N/A N/A N/A 65.90 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 67.66 1.95 2.97% N/A N/A N/A 65.71 0 0
May 2027 /CLK7:NMX Apr 20, 2027 67.40 1.95 2.98% N/A N/A N/A 65.45 0 0
Jun 2027 /CLM7:NMX May 20, 2027 67.22 1.95 2.99% N/A N/A N/A 65.27 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 67.01 1.95 3.00% N/A N/A N/A 65.06 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 66.82 1.95 3.01% N/A N/A N/A 64.87 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 66.64 1.95 3.01% N/A N/A N/A 64.69 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 66.50 1.95 3.02% N/A N/A N/A 64.55 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 66.45 1.95 3.02% N/A N/A N/A 64.50 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 66.32 1.95 3.03% 66.00 N/A N/A 64.37 2864 8
Jan 2028 /CLF8:NMX Dec 20, 2027 66.11 1.95 3.04% N/A N/A N/A 64.16 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 65.93 1.95 3.05% N/A N/A N/A 63.98 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 65.76 1.95 3.06% N/A N/A N/A 63.81 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 65.64 1.95 3.06% N/A N/A N/A 63.69 0 0
May 2028 /CLK8:NMX Apr 20, 2028 65.52 1.95 3.07% N/A N/A N/A 63.57 0 0
Jun 2028 /CLM8:NMX May 22, 2028 65.46 1.95 3.07% N/A N/A N/A 63.51 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 65.46 1.95 3.07% N/A N/A N/A 63.51 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 65.41 1.95 3.07% N/A N/A N/A 63.46 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 65.36 1.95 3.08% N/A N/A N/A 63.41 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 65.28 1.95 3.08% N/A N/A N/A 63.33 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 65.22 1.95 3.08% N/A N/A N/A 63.27 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 65.17 1.95 3.08% N/A N/A N/A 63.22 340 0
Jan 2029 /CLF9:NMX Dec 19, 2028 65.09 1.95 3.09% N/A N/A N/A 63.14 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 65.03 1.95 3.09% N/A N/A N/A 63.08 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 65.01 1.95 3.09% N/A N/A N/A 63.06 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 64.99 1.95 3.09% N/A N/A N/A 63.04 0 0
May 2029 /CLK9:NMX Apr 20, 2029 64.92 1.95 3.10% N/A N/A N/A 62.97 0 0
Jun 2029 /CLM9:NMX May 22, 2029 64.73 1.95 3.11% N/A N/A N/A 62.78 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 64.68 1.95 3.11% N/A N/A N/A 62.73 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 64.65 1.95 3.11% N/A N/A N/A 62.70 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 64.62 1.95 3.11% N/A N/A N/A 62.67 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 64.60 1.95 3.11% N/A N/A N/A 62.65 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 64.59 1.95 3.11% N/A N/A N/A 62.64 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 64.57 1.95 3.11% N/A N/A N/A 62.62 7 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 64.54 1.95 3.12% N/A N/A N/A 62.59 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 64.67 1.95 3.11% N/A N/A N/A 62.72 4 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 64.92 1.95 3.10% 65.54 N/A N/A 62.97 9 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.