« Back to Futures & Commodities

Detailed Quote for Crude Oil Feb 2022 (/CL:NMX)
$ 83.82 EOD     1.70 (+2.07%) Volume: 338.27k 5:15 PM EST Jan 14, 2022
Today 5d 1m 3m 1y more
Last Price
83.82
Change $
1.70
Change %
2.07%
Volume
338.27k
Bid
84.26
Bid Size
1,000
Ask
84.36
Ask Size
1,000
Open
81.73
High
84.45
Low
81.58
Settlement
82.12
52 Wk Hi
85.41
52 Wk Low
51.44
Last Trade
01/14/22
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2022 /CLG2:NMX Jan 20, 2022 83.82 1.70 2.07% 81.73 84.45 81.58 82.12 106926 338.27k
Mar 2022 /CLH2:NMX Feb 22, 2022 83.30 1.68 2.06% 81.21 83.79 81.10 81.62 381516 307.06k
Apr 2022 /CLJ2:NMX Mar 22, 2022 82.42 1.56 1.93% 80.56 82.83 80.38 80.86 191197 141.46k
May 2022 /CLK2:NMX Apr 20, 2022 81.56 1.47 1.84% 79.69 81.93 79.66 80.09 100092 57.26k
Jun 2022 /CLM2:NMX May 20, 2022 80.69 1.40 1.77% 79.03 81.05 78.86 79.29 193027 81.35k
Jul 2022 /CLN2:NMX Jun 21, 2022 79.83 1.33 1.69% 78.11 80.15 78.11 78.50 78449 22.9k
Aug 2022 /CLQ2:NMX Jul 20, 2022 78.99 1.28 1.65% 77.40 79.30 77.40 77.71 57186 14.13k
Sep 2022 /CLU2:NMX Aug 22, 2022 78.16 1.22 1.59% 76.70 78.45 76.70 76.94 80612 18.71k
Oct 2022 /CLV2:NMX Sep 20, 2022 77.35 1.17 1.54% 75.98 77.58 75.90 76.18 45956 5.85k
Nov 2022 /CLX2:NMX Oct 20, 2022 76.58 1.11 1.47% 75.25 76.78 75.25 75.47 51063 8.62k
Dec 2022 /CLZ2:NMX Nov 21, 2022 75.84 1.05 1.40% 74.57 76.13 74.46 74.79 221143 55.11k
Jan 2023 /CLF3:NMX Dec 20, 2022 75.11 1.03 1.39% 73.88 75.29 73.88 74.08 41109 3.56k
Feb 2023 /CLG3:NMX Jan 20, 2023 74.42 1.00 1.36% N/A N/A N/A 73.42 35526 1.62k
Mar 2023 /CLH3:NMX Feb 21, 2023 73.77 0.96 1.32% 73.78 73.90 73.78 72.81 35556 6.42k
Apr 2023 /CLJ3:NMX Mar 21, 2023 73.16 0.94 1.30% 72.03 72.03 72.03 72.22 23342 546
May 2023 /CLK3:NMX Apr 20, 2023 72.59 0.91 1.27% N/A N/A N/A 71.68 19426 1.25k
Jun 2023 /CLM3:NMX May 22, 2023 72.07 0.89 1.25% 70.92 72.31 70.92 71.18 85255 13.4k
Jul 2023 /CLN3:NMX Jun 20, 2023 71.51 0.87 1.23% 71.16 71.16 71.16 70.64 17968 1.59k
Aug 2023 /CLQ3:NMX Jul 20, 2023 70.99 0.85 1.21% N/A N/A N/A 70.14 11351 704
Sep 2023 /CLU3:NMX Aug 22, 2023 70.50 0.82 1.18% 70.39 70.39 70.39 69.68 13373 1.63k
Oct 2023 /CLV3:NMX Sep 20, 2023 70.05 1.10 1.60% N/A N/A N/A 68.95 9729 809
Nov 2023 /CLX3:NMX Oct 20, 2023 69.64 0.78 1.13% N/A N/A N/A 68.86 8974 870
Dec 2023 /CLZ3:NMX Nov 20, 2023 69.26 0.77 1.12% 68.32 69.50 68.22 68.49 110903 23.6k
Jan 2024 /CLF4:NMX Dec 19, 2023 68.82 0.76 1.12% 68.56 69.00 68.56 68.06 11987 124
Feb 2024 /CLG4:NMX Jan 22, 2024 68.39 0.75 1.11% N/A N/A N/A 67.64 6439 33
Mar 2024 /CLH4:NMX Feb 20, 2024 67.96 0.72 1.07% N/A N/A N/A 67.24 4461 8
Apr 2024 /CLJ4:NMX Mar 20, 2024 67.56 0.69 1.03% 67.80 67.80 67.80 66.87 4624 4
May 2024 /CLK4:NMX Apr 22, 2024 67.23 0.71 1.07% N/A N/A N/A 66.52 2024 7
Jun 2024 /CLM4:NMX May 21, 2024 66.85 0.66 1.00% 66.33 66.98 66.33 66.19 21007 2.89k
Jul 2024 /CLN4:NMX Jun 20, 2024 66.46 0.62 0.94% N/A N/A N/A 65.84 2941 1
Aug 2024 /CLQ4:NMX Jul 22, 2024 66.13 0.62 0.95% N/A N/A N/A 65.51 2030 7
Sep 2024 /CLU4:NMX Aug 20, 2024 65.81 0.61 0.94% 65.90 65.90 65.90 65.20 13957 49
Oct 2024 /CLV4:NMX Sep 20, 2024 65.51 0.59 0.91% N/A N/A N/A 64.92 2001 17
Nov 2024 /CLX4:NMX Oct 22, 2024 65.24 0.58 0.90% N/A N/A N/A 64.66 2391 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 65.00 0.58 0.90% 64.15 65.20 64.15 64.42 31121 3.57k
Jan 2025 /CLF5:NMX Dec 19, 2024 64.71 0.57 0.89% N/A N/A N/A 64.14 800 0
Feb 2025 /CLG5:NMX Jan 21, 2025 64.43 0.55 0.86% N/A N/A N/A 63.88 285 1
Mar 2025 /CLH5:NMX Feb 20, 2025 64.16 0.53 0.83% N/A N/A N/A 63.63 814 3
Apr 2025 /CLJ5:NMX Mar 20, 2025 63.91 0.52 0.82% 63.85 63.85 63.85 63.39 172 2
May 2025 /CLK5:NMX Apr 22, 2025 63.65 0.50 0.79% N/A N/A N/A 63.15 17 0
Jun 2025 /CLM5:NMX May 20, 2025 63.40 0.48 0.76% N/A N/A N/A 62.92 2730 93
Jul 2025 /CLN5:NMX Jun 20, 2025 63.13 0.46 0.73% N/A N/A N/A 62.67 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 62.97 0.46 0.74% N/A N/A N/A 62.51 112 0
Sep 2025 /CLU5:NMX Aug 20, 2025 62.77 0.45 0.72% N/A N/A N/A 62.32 207 0
Oct 2025 /CLV5:NMX Sep 22, 2025 62.57 0.43 0.69% N/A N/A N/A 62.14 112 0
Nov 2025 /CLX5:NMX Oct 21, 2025 62.35 0.42 0.68% N/A N/A N/A 61.93 117 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 62.15 0.41 0.66% 62.23 62.31 62.14 61.74 11607 930
Jan 2026 /CLF6:NMX Dec 19, 2025 61.90 0.40 0.65% N/A N/A N/A 61.50 133 0
Feb 2026 /CLG6:NMX Jan 20, 2026 61.76 0.39 0.64% N/A N/A N/A 61.37 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 61.59 0.39 0.64% N/A N/A N/A 61.20 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 61.42 0.38 0.62% N/A N/A N/A 61.04 26 0
May 2026 /CLK6:NMX Apr 21, 2026 61.31 0.37 0.61% N/A N/A N/A 60.94 26 0
Jun 2026 /CLM6:NMX May 19, 2026 61.18 0.36 0.59% N/A N/A N/A 60.82 222 0
Jul 2026 /CLN6:NMX Jun 22, 2026 61.03 0.35 0.58% N/A N/A N/A 60.68 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 60.84 0.36 0.60% N/A N/A N/A 60.48 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 60.73 0.35 0.58% N/A N/A N/A 60.38 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 60.62 0.34 0.56% N/A N/A N/A 60.28 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 60.54 0.34 0.56% N/A N/A N/A 60.20 776 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 60.46 0.33 0.55% 60.59 60.70 60.50 60.13 4666 370
Jan 2027 /CLF7:NMX Dec 21, 2026 60.33 0.32 0.53% N/A N/A N/A 60.01 753 0
Feb 2027 /CLG7:NMX Jan 20, 2027 60.23 0.33 0.55% N/A N/A N/A 59.90 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 60.10 0.33 0.55% N/A N/A N/A 59.77 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 59.99 0.33 0.55% N/A N/A N/A 59.66 0 0
May 2027 /CLK7:NMX Apr 20, 2027 59.99 0.33 0.55% N/A N/A N/A 59.66 0 0
Jun 2027 /CLM7:NMX May 20, 2027 59.97 0.33 0.55% N/A N/A N/A 59.64 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 59.90 0.33 0.55% N/A N/A N/A 59.57 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 59.77 0.33 0.56% N/A N/A N/A 59.44 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 59.71 0.33 0.56% N/A N/A N/A 59.38 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 59.65 0.33 0.56% N/A N/A N/A 59.32 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 59.65 0.33 0.56% N/A N/A N/A 59.32 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 59.67 0.33 0.56% 59.83 59.97 59.77 59.34 1350 52
Jan 2028 /CLF8:NMX Dec 20, 2027 59.64 0.33 0.56% N/A N/A N/A 59.31 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 59.66 0.34 0.57% N/A N/A N/A 59.32 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 59.59 0.34 0.57% N/A N/A N/A 59.25 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 59.61 0.34 0.57% N/A N/A N/A 59.27 0 0
May 2028 /CLK8:NMX Apr 20, 2028 59.61 0.35 0.59% N/A N/A N/A 59.26 0 0
Jun 2028 /CLM8:NMX May 22, 2028 59.57 0.35 0.59% N/A N/A N/A 59.22 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 59.62 0.35 0.59% N/A N/A N/A 59.27 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 59.62 0.36 0.61% N/A N/A N/A 59.26 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 59.58 0.36 0.61% N/A N/A N/A 59.22 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 59.58 0.36 0.61% N/A N/A N/A 59.22 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 59.55 0.37 0.63% N/A N/A N/A 59.18 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 59.47 0.39 0.66% N/A N/A N/A 59.08 232 0
Jan 2029 /CLF9:NMX Dec 19, 2028 59.47 0.39 0.66% N/A N/A N/A 59.08 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 59.46 0.39 0.66% N/A N/A N/A 59.07 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 59.50 0.39 0.66% N/A N/A N/A 59.11 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 59.52 0.39 0.66% N/A N/A N/A 59.13 0 0
May 2029 /CLK9:NMX Apr 20, 2029 59.52 0.39 0.66% N/A N/A N/A 59.13 0 0
Jun 2029 /CLM9:NMX May 22, 2029 59.40 0.39 0.66% N/A N/A N/A 59.01 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 59.37 0.39 0.66% N/A N/A N/A 58.98 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 59.38 0.39 0.66% N/A N/A N/A 58.99 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 59.38 0.39 0.66% N/A N/A N/A 58.99 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 59.37 0.39 0.66% N/A N/A N/A 58.98 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 59.35 0.39 0.66% N/A N/A N/A 58.96 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 59.42 0.49 0.83% N/A N/A N/A 58.93 3 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 59.49 0.49 0.83% N/A N/A N/A 59.00 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 59.67 0.49 0.83% N/A N/A N/A 59.18 4 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 59.97 0.49 0.82% N/A N/A N/A 59.48 6 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.