« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2019 (/CL:NMX)
$ 51.41   0.26 (+0.51%) Volume: 24.01k 9:32 PM EST Dec 12, 2018
Today 5d 1m 3m 1y more
Last Price
51.41
Change $
0.26
Change %
0.51%
Volume
24.01k
Bid
51.40
Bid Size
2,300
Ask
51.41
Ask Size
800
Open
51.20
High
51.47
Low
51.20
Settlement
51.15
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:32
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2019 /CLF9:NMX Dec 19, 2018 51.41 0.26 0.51% 51.20 51.47 51.20 51.15 235703 24.01k
Feb 2019 /CLG9:NMX Jan 22, 2019 51.64 0.28 0.55% 51.43 51.69 51.43 51.36 283460 11.35k
Mar 2019 /CLH9:NMX Feb 20, 2019 51.88 0.29 0.56% 51.68 51.93 51.68 51.59 227164 4.54k
Apr 2019 /CLJ9:NMX Mar 20, 2019 52.13 0.27 0.52% 52.08 52.13 52.01 51.86 101167 1.13k
May 2019 /CLK9:NMX Apr 22, 2019 52.35 0.21 0.40% 52.35 52.35 52.35 52.14 110892 642
Jun 2019 /CLM9:NMX May 21, 2019 52.66 0.26 0.50% 52.64 52.66 52.55 52.40 198242 197
Jul 2019 /CLN9:NMX Jun 20, 2019 52.70 0.09 0.17% 52.70 52.70 52.70 52.61 65588 29
Aug 2019 /CLQ9:NMX Jul 22, 2019 52.70 -0.06 -0.11% N/A N/A N/A 52.76 57744 11
Sep 2019 /CLU9:NMX Aug 20, 2019 52.93 0.06 0.11% N/A N/A N/A 52.87 98766 19
Oct 2019 /CLV9:NMX Sep 20, 2019 53.19 0.26 0.49% 53.20 53.20 53.19 52.93 54114 6
Nov 2019 /CLX9:NMX Oct 22, 2019 53.25 0.27 0.51% 53.25 53.25 53.25 52.98 43904 6
Dec 2019 /CLZ9:NMX Nov 20, 2019 53.19 0.19 0.36% 53.22 53.22 53.19 53.00 192694 44
Jan 2020 /CLF0:NMX Dec 19, 2019 53.25 0.25 0.47% N/A N/A N/A 53.00 34784 2
Feb 2020 /CLG0:NMX Jan 21, 2020 53.05 0.06 0.11% N/A N/A N/A 52.99 20512 4
Mar 2020 /CLH0:NMX Feb 20, 2020 52.98 0.00 0.00% N/A N/A N/A 52.98 28070 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 52.96 0.00 0.00% N/A N/A N/A 52.96 8256 4
May 2020 /CLK0:NMX Apr 21, 2020 52.97 0.00 0.00% N/A N/A N/A 52.97 8145 0
Jun 2020 /CLM0:NMX May 19, 2020 53.03 0.06 0.11% N/A N/A N/A 52.97 54806 11
Jul 2020 /CLN0:NMX Jun 22, 2020 52.93 0.00 0.00% N/A N/A N/A 52.93 6519 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 52.89 0.00 0.00% N/A N/A N/A 52.89 5944 0
Sep 2020 /CLU0:NMX Aug 20, 2020 52.86 0.00 0.00% N/A N/A N/A 52.86 15592 0
Oct 2020 /CLV0:NMX Sep 22, 2020 52.85 0.00 0.00% N/A N/A N/A 52.85 6976 0
Nov 2020 /CLX0:NMX Oct 20, 2020 52.83 0.00 0.00% N/A N/A N/A 52.83 6438 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 53.06 0.23 0.44% 53.06 53.06 53.06 52.83 95590 7
Jan 2021 /CLF1:NMX Dec 21, 2020 52.77 0.00 0.00% N/A N/A N/A 52.77 6877 0
Feb 2021 /CLG1:NMX Jan 20, 2021 52.71 0.00 0.00% N/A N/A N/A 52.71 2590 0
Mar 2021 /CLH1:NMX Feb 22, 2021 52.65 0.00 0.00% N/A N/A N/A 52.65 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.60 0.00 0.00% N/A N/A N/A 52.60 0 0
May 2021 /CLK1:NMX Apr 20, 2021 52.54 0.00 0.00% N/A N/A N/A 52.54 0 0
Jun 2021 /CLM1:NMX May 20, 2021 52.82 0.31 0.59% N/A N/A N/A 52.51 12788 0
Jul 2021 /CLN1:NMX Jun 22, 2021 52.44 0.00 0.00% N/A N/A N/A 52.44 4353 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.41 0.00 0.00% N/A N/A N/A 52.41 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 52.37 0.00 0.00% N/A N/A N/A 52.37 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 52.34 0.00 0.00% N/A N/A N/A 52.34 0 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.31 0.00 0.00% N/A N/A N/A 52.31 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.37 0.08 0.15% N/A N/A N/A 52.29 24463 0
Jan 2022 /CLF2:NMX Dec 20, 2021 52.23 0.00 0.00% N/A N/A N/A 52.23 4349 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.11 0.00 0.00% N/A N/A N/A 52.11 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.07 0.00 0.00% N/A N/A N/A 52.07 0 0
May 2022 /CLK2:NMX Apr 20, 2022 52.03 0.00 0.00% N/A N/A N/A 52.03 0 0
Jun 2022 /CLM2:NMX May 20, 2022 52.01 0.00 0.00% N/A N/A N/A 52.01 1667 0
Jul 2022 /CLN2:NMX Jun 21, 2022 51.99 0.00 0.00% N/A N/A N/A 51.99 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.97 0.00 0.00% N/A N/A N/A 51.97 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.97 0.00 0.00% N/A N/A N/A 51.97 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.98 0.00 0.00% N/A N/A N/A 51.98 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.99 0.00 0.00% N/A N/A N/A 51.99 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 52.13 0.14 0.27% N/A N/A N/A 51.99 10864 0
Jan 2023 /CLF3:NMX Dec 20, 2022 51.94 0.00 0.00% N/A N/A N/A 51.94 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.90 0.00 0.00% N/A N/A N/A 51.90 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.85 0.00 0.00% N/A N/A N/A 51.85 0 0
May 2023 /CLK3:NMX Apr 20, 2023 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Jun 2023 /CLM3:NMX May 22, 2023 51.84 0.00 0.00% N/A N/A N/A 51.84 21 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.82 0.00 0.00% N/A N/A N/A 51.82 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.81 0.00 0.00% N/A N/A N/A 51.81 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.81 0.00 0.00% N/A N/A N/A 51.81 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.82 0.00 0.00% N/A N/A N/A 51.82 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 52.05 0.19 0.37% N/A N/A N/A 51.86 1938 0
Jan 2024 /CLF4:NMX Dec 19, 2023 51.82 0.00 0.00% N/A N/A N/A 51.82 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.81 0.00 0.00% N/A N/A N/A 51.81 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.75 0.00 0.00% N/A N/A N/A 51.75 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.72 0.00 0.00% N/A N/A N/A 51.72 0 0
May 2024 /CLK4:NMX Apr 22, 2024 51.71 0.00 0.00% N/A N/A N/A 51.71 0 0
Jun 2024 /CLM4:NMX May 21, 2024 51.70 0.00 0.00% N/A N/A N/A 51.70 6 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.71 0.00 0.00% N/A N/A N/A 51.71 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.70 0.00 0.00% N/A N/A N/A 51.70 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.68 0.00 0.00% N/A N/A N/A 51.68 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.68 0.00 0.00% N/A N/A N/A 51.68 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.74 0.00 0.00% N/A N/A N/A 51.74 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.77 0.00 0.00% N/A N/A N/A 51.77 1530 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.69 0.00 0.00% N/A N/A N/A 51.69 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.71 0.00 0.00% N/A N/A N/A 51.71 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.69 0.00 0.00% N/A N/A N/A 51.69 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.70 0.00 0.00% N/A N/A N/A 51.70 0 0
May 2025 /CLK5:NMX Apr 22, 2025 51.68 0.00 0.00% N/A N/A N/A 51.68 0 0
Jun 2025 /CLM5:NMX May 20, 2025 51.66 0.00 0.00% N/A N/A N/A 51.66 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.69 0.00 0.00% N/A N/A N/A 51.69 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.68 0.00 0.00% N/A N/A N/A 51.68 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.68 0.00 0.00% N/A N/A N/A 51.68 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.69 0.00 0.00% N/A N/A N/A 51.69 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.73 0.00 0.00% N/A N/A N/A 51.73 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.90 0.19 0.37% N/A N/A N/A 51.71 166 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.63 0.00 0.00% N/A N/A N/A 51.63 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.64 0.00 0.00% N/A N/A N/A 51.64 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.60 0.00 0.00% N/A N/A N/A 51.60 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.60 0.00 0.00% N/A N/A N/A 51.60 0 0
May 2026 /CLK6:NMX Apr 21, 2026 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Jun 2026 /CLM6:NMX May 19, 2026 51.55 0.00 0.00% N/A N/A N/A 51.55 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.57 0.00 0.00% N/A N/A N/A 51.57 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.55 0.00 0.00% N/A N/A N/A 51.55 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.53 0.00 0.00% N/A N/A N/A 51.53 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.53 0.00 0.00% N/A N/A N/A 51.53 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.55 0.00 0.00% N/A N/A N/A 51.55 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.51 0.00 0.00% N/A N/A N/A 51.51 0 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.46 0.00 0.00% N/A N/A N/A 51.46 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.47 0.00 0.00% N/A N/A N/A 51.47 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.44 0.00 0.00% N/A N/A N/A 51.44 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.44 0.00 0.00% N/A N/A N/A 51.44 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.42 0.00 0.00% N/A N/A N/A 51.42 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.39 0.00 0.00% N/A N/A N/A 51.39 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.42 0.00 0.00% N/A N/A N/A 51.42 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.41 0.00 0.00% N/A N/A N/A 51.41 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.39 0.00 0.00% N/A N/A N/A 51.39 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.39 0.00 0.00% N/A N/A N/A 51.39 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.42 0.00 0.00% N/A N/A N/A 51.42 0 0
Dec 2017 /CLZ7:NMX Nov 19, 2027 51.41 0.00 0.00% N/A N/A N/A 51.41 0 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.