« Back to Futures & Commodities

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

$ 49.32   -0.24 (-0.48%) Volume: 38.83k 3:52 AM EDT Apr 26, 2017
Today 5d 1m 3m 1y more
Last Price
49.32
Change $
0.24
Change %
0.48%
Volume
38.83k
Bid
49.32
Bid Size
2,200
Ask
49.34
Ask Size
1,900
Open
49.36
High
49.55
Low
49.19
Settlement
49.56
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
3:52
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2017 /CLM7:NMX May 22, 2017 49.32 -0.24 -0.48% 49.36 49.55 49.19 49.56 623743 38.83k
Jul 2017 /CLN7:NMX Jun 20, 2017 49.67 -0.23 -0.46% 49.71 49.89 49.53 49.90 239398 3.76k
Aug 2017 /CLQ7:NMX Jul 20, 2017 49.92 -0.25 -0.50% 50.00 50.15 49.80 50.17 105034 968
Sep 2017 /CLU7:NMX Aug 22, 2017 50.20 -0.22 -0.44% 50.20 50.38 50.06 50.42 189831 247
Oct 2017 /CLV7:NMX Sep 20, 2017 50.41 -0.23 -0.45% 50.42 50.61 50.30 50.64 80342 315
Nov 2017 /CLX7:NMX Oct 20, 2017 50.59 -0.22 -0.43% 50.56 50.75 50.50 50.81 62434 207
Dec 2017 /CLZ7:NMX Nov 20, 2017 50.73 -0.22 -0.43% 50.79 50.93 50.60 50.95 281229 1.47k
Jan 2018 /CLF8:NMX Dec 19, 2017 51.00 -0.05 -0.10% 50.86 51.00 50.86 51.05 62278 60
Feb 2018 /CLG8:NMX Jan 22, 2018 50.87 -0.24 -0.47% N/A N/A N/A 51.11 34499 1
Mar 2018 /CLH8:NMX Feb 20, 2018 51.05 -0.09 -0.18% 51.05 51.05 51.05 51.14 53617 130
Apr 2018 /CLJ8:NMX Mar 20, 2018 50.91 -0.24 -0.47% N/A N/A N/A 51.15 20492 6
May 2018 /CLK8:NMX Apr 20, 2018 50.86 -0.27 -0.53% 50.86 50.86 50.86 51.13 17430 4
Jun 2018 /CLM8:NMX May 22, 2018 50.94 -0.15 -0.29% 51.00 51.04 50.94 51.09 98182 99
Jul 2018 /CLN8:NMX Jun 20, 2018 51.01 -0.03 -0.06% N/A N/A N/A 51.04 14265 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 51.00 0.00 0.00% N/A N/A N/A 51.00 8951 0
Sep 2018 /CLU8:NMX Aug 21, 2018 50.97 0.00 0.00% N/A N/A N/A 50.97 28537 0
Oct 2018 /CLV8:NMX Sep 20, 2018 50.93 0.00 0.00% N/A N/A N/A 50.93 8553 0
Nov 2018 /CLX8:NMX Oct 22, 2018 50.90 0.00 0.00% N/A N/A N/A 50.90 13110 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 50.70 -0.19 -0.37% 50.67 50.89 50.60 50.89 134631 240
Jan 2019 /CLF9:NMX Dec 19, 2018 50.85 0.00 0.00% N/A N/A N/A 50.85 12083 0
Feb 2019 /CLG9:NMX Jan 22, 2019 50.81 0.00 0.00% N/A N/A N/A 50.81 2471 0
Mar 2019 /CLH9:NMX Feb 20, 2019 50.77 0.00 0.00% N/A N/A N/A 50.77 11825 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 50.74 0.00 0.00% N/A N/A N/A 50.74 1803 0
May 2019 /CLK9:NMX Apr 22, 2019 50.74 0.00 0.00% N/A N/A N/A 50.74 1411 0
Jun 2019 /CLM9:NMX May 21, 2019 50.48 -0.27 -0.53% 50.49 50.49 50.48 50.75 18478 31
Jul 2019 /CLN9:NMX Jun 20, 2019 50.74 0.00 0.00% N/A N/A N/A 50.74 1709 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 50.76 0.00 0.00% N/A N/A N/A 50.76 310 0
Sep 2019 /CLU9:NMX Aug 20, 2019 50.79 0.00 0.00% N/A N/A N/A 50.79 3746 0
Oct 2019 /CLV9:NMX Sep 20, 2019 50.82 0.00 0.00% N/A N/A N/A 50.82 1099 0
Nov 2019 /CLX9:NMX Oct 22, 2019 50.86 0.00 0.00% N/A N/A N/A 50.86 581 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 50.68 -0.24 -0.47% 50.68 50.68 50.68 50.92 48459 37
Jan 2020 /CLF0:NMX Dec 19, 2019 50.91 0.00 0.00% N/A N/A N/A 50.91 550 0
Feb 2020 /CLG0:NMX Jan 21, 2020 50.91 0.00 0.00% N/A N/A N/A 50.91 1007 0
Mar 2020 /CLH0:NMX Feb 20, 2020 50.93 0.00 0.00% N/A N/A N/A 50.93 618 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 50.96 0.00 0.00% N/A N/A N/A 50.96 0 0
May 2020 /CLK0:NMX Apr 21, 2020 51.01 0.00 0.00% N/A N/A N/A 51.01 0 0
Jun 2020 /CLM0:NMX May 19, 2020 51.07 0.00 0.00% N/A N/A N/A 51.07 3207 0
Jul 2020 /CLN0:NMX Jun 22, 2020 51.06 0.00 0.00% N/A N/A N/A 51.06 0 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 51.07 0.00 0.00% N/A N/A N/A 51.07 0 0
Sep 2020 /CLU0:NMX Aug 20, 2020 51.11 0.00 0.00% N/A N/A N/A 51.11 0 0
Oct 2020 /CLV0:NMX Sep 22, 2020 51.16 0.00 0.00% N/A N/A N/A 51.16 1 0
Nov 2020 /CLX0:NMX Oct 20, 2020 51.24 0.00 0.00% N/A N/A N/A 51.24 0 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.26 -0.08 -0.16% N/A N/A N/A 51.34 13448 1
Jan 2021 /CLF1:NMX Dec 21, 2020 51.37 0.00 0.00% N/A N/A N/A 51.37 0 0
Feb 2021 /CLG1:NMX Jan 20, 2021 51.41 0.00 0.00% N/A N/A N/A 51.41 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 51.47 0.00 0.00% N/A N/A N/A 51.47 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 51.55 0.00 0.00% N/A N/A N/A 51.55 0 0
May 2021 /CLK1:NMX Apr 20, 2021 51.66 0.00 0.00% N/A N/A N/A 51.66 0 0
Jun 2021 /CLM1:NMX May 20, 2021 51.79 0.00 0.00% N/A N/A N/A 51.79 400 0
Jul 2021 /CLN1:NMX Jun 22, 2021 51.80 0.00 0.00% N/A N/A N/A 51.80 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.85 0.00 0.00% N/A N/A N/A 51.85 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 51.93 0.00 0.00% N/A N/A N/A 51.93 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 52.03 0.00 0.00% N/A N/A N/A 52.03 1 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.14 0.00 0.00% N/A N/A N/A 52.14 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.21 -0.07 -0.13% N/A N/A N/A 52.28 4930 1
Jan 2022 /CLF2:NMX Dec 20, 2021 52.33 0.00 0.00% N/A N/A N/A 52.33 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.39 0.00 0.00% N/A N/A N/A 52.39 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.47 0.00 0.00% N/A N/A N/A 52.47 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.56 0.00 0.00% N/A N/A N/A 52.56 0 0
May 2022 /CLK2:NMX Apr 20, 2022 52.67 0.00 0.00% N/A N/A N/A 52.67 0 0
Jun 2022 /CLM2:NMX May 20, 2022 52.79 0.00 0.00% N/A N/A N/A 52.79 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 52.83 0.00 0.00% N/A N/A N/A 52.83 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 52.89 0.00 0.00% N/A N/A N/A 52.89 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 52.98 0.00 0.00% N/A N/A N/A 52.98 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 53.08 0.00 0.00% N/A N/A N/A 53.08 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 53.20 0.00 0.00% N/A N/A N/A 53.20 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 53.34 0.00 0.00% N/A N/A N/A 53.34 388 0
Jun 2023 /CLM3:NMX May 22, 2023 53.80 0.00 0.00% N/A N/A N/A 53.80 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 54.27 0.00 0.00% N/A N/A N/A 54.27 143 0
Jun 2024 /CLM4:NMX May 21, 2024 54.66 0.00 0.00% N/A N/A N/A 54.66 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 55.07 0.00 0.00% N/A N/A N/A 55.07 9 0
Jun 2025 /CLM5:NMX May 20, 2025 55.29 0.00 0.00% N/A N/A N/A 55.29 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 55.52 0.00 0.00% N/A N/A N/A 55.52 10 0