« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2022 (/CLF2:NMX)
$ 50.45   -0.51 (-1.00%) Volume: 50 5:15 PM EDT Aug 23, 2019
Today 5d 1m 3m 1y more
Last Price
50.45
Change $
0.51
Change %
1.00%
Volume
50
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
50.96
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/23/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2019 /CLV9:NMX Sep 20, 2019 53.97 -1.38 -2.49% 55.35 55.60 53.24 55.35 366408 790.88k
Nov 2019 /CLX9:NMX Oct 22, 2019 53.79 -1.37 -2.48% 55.16 55.41 53.12 55.16 201840 112.41k
Dec 2019 /CLZ9:NMX Nov 20, 2019 53.50 -1.37 -2.50% 54.90 55.12 52.86 54.87 271901 124.14k
Jan 2020 /CLF0:NMX Dec 19, 2019 53.14 -1.38 -2.53% 54.56 54.67 52.61 54.52 141740 35.29k
Feb 2020 /CLG0:NMX Jan 21, 2020 52.87 -1.31 -2.42% 54.21 54.37 52.23 54.18 67527 23.04k
Mar 2020 /CLH0:NMX Feb 20, 2020 52.62 -1.25 -2.32% 53.82 53.99 52.03 53.87 94273 26.34k
Apr 2020 /CLJ0:NMX Mar 20, 2020 52.26 -1.34 -2.50% 53.52 53.52 51.82 53.60 40263 4.91k
May 2020 /CLK0:NMX Apr 21, 2020 52.23 -1.11 -2.08% 53.25 53.35 51.55 53.34 41806 3.95k
Jun 2020 /CLM0:NMX May 19, 2020 51.88 -1.23 -2.32% 53.10 53.23 51.36 53.11 165223 35.28k
Jul 2020 /CLN0:NMX Jun 22, 2020 51.67 -1.20 -2.27% 51.64 51.93 51.50 52.87 40718 3.76k
Aug 2020 /CLQ0:NMX Jul 21, 2020 51.38 -1.28 -2.43% 51.35 51.63 51.19 52.66 26915 2.48k
Sep 2020 /CLU0:NMX Aug 20, 2020 51.58 -0.88 -1.68% N/A N/A N/A 52.46 51210 6.37k
Oct 2020 /CLV0:NMX Sep 22, 2020 51.44 -0.84 -1.61% N/A N/A N/A 52.28 32015 4.44k
Nov 2020 /CLX0:NMX Oct 20, 2020 51.31 -0.82 -1.57% N/A N/A N/A 52.13 23776 1.35k
Dec 2020 /CLZ0:NMX Nov 20, 2020 50.96 -1.04 -2.00% 52.08 52.09 50.55 52.00 160367 41.17k
Jan 2021 /CLF1:NMX Dec 21, 2020 51.07 -0.77 -1.49% N/A N/A N/A 51.84 23365 347
Feb 2021 /CLG1:NMX Jan 20, 2021 50.96 -0.73 -1.41% N/A N/A N/A 51.69 11861 151
Mar 2021 /CLH1:NMX Feb 22, 2021 50.86 -0.70 -1.36% N/A N/A N/A 51.56 13585 487
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.79 -0.67 -1.30% N/A N/A N/A 51.46 5586 52
May 2021 /CLK1:NMX Apr 20, 2021 50.73 -0.65 -1.27% N/A N/A N/A 51.38 5415 1.07k
Jun 2021 /CLM1:NMX May 20, 2021 50.30 -1.01 -1.97% 51.28 51.28 50.12 51.31 44501 6.14k
Jul 2021 /CLN1:NMX Jun 22, 2021 50.61 -0.60 -1.17% N/A N/A N/A 51.21 8602 992
Aug 2021 /CLQ1:NMX Jul 20, 2021 50.55 -0.58 -1.13% N/A N/A N/A 51.13 4709 6
Sep 2021 /CLU1:NMX Aug 20, 2021 50.51 -0.56 -1.10% N/A N/A N/A 51.07 7724 46
Oct 2021 /CLV1:NMX Sep 21, 2021 50.49 -0.54 -1.06% N/A N/A N/A 51.03 4871 4
Nov 2021 /CLX1:NMX Oct 20, 2021 50.48 -0.54 -1.06% N/A N/A N/A 51.02 3732 50
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.15 -0.87 -1.71% 50.95 51.10 50.04 51.02 50397 8.5k
Jan 2022 /CLF2:NMX Dec 20, 2021 50.45 -0.51 -1.00% N/A N/A N/A 50.96 2189 50
Feb 2022 /CLG2:NMX Jan 20, 2022 50.42 -0.49 -0.96% N/A N/A N/A 50.91 2281 0
Mar 2022 /CLH2:NMX Feb 22, 2022 50.40 -0.47 -0.92% N/A N/A N/A 50.87 3849 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 50.41 -0.44 -0.87% N/A N/A N/A 50.85 1317 0
May 2022 /CLK2:NMX Apr 20, 2022 50.41 -0.43 -0.85% N/A N/A N/A 50.84 2043 0
Jun 2022 /CLM2:NMX May 20, 2022 50.20 -0.64 -1.26% 50.20 50.20 50.20 50.84 11824 340
Jul 2022 /CLN2:NMX Jun 21, 2022 50.41 -0.41 -0.81% N/A N/A N/A 50.82 2525 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 50.43 -0.40 -0.79% N/A N/A N/A 50.83 2032 0
Sep 2022 /CLU2:NMX Aug 22, 2022 50.48 -0.38 -0.75% N/A N/A N/A 50.86 3586 0
Oct 2022 /CLV2:NMX Sep 20, 2022 50.54 -0.36 -0.71% N/A N/A N/A 50.90 435 0
Nov 2022 /CLX2:NMX Oct 20, 2022 50.61 -0.34 -0.67% N/A N/A N/A 50.95 428 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 50.36 -0.65 -1.27% 50.97 51.00 50.36 51.01 28339 1.33k
Jan 2023 /CLF3:NMX Dec 20, 2022 50.68 -0.32 -0.63% N/A N/A N/A 51.00 218 0
Feb 2023 /CLG3:NMX Jan 20, 2023 50.70 -0.31 -0.61% N/A N/A N/A 51.01 100 0
Mar 2023 /CLH3:NMX Feb 21, 2023 50.74 -0.30 -0.59% N/A N/A N/A 51.04 200 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 50.79 -0.29 -0.57% N/A N/A N/A 51.08 100 0
May 2023 /CLK3:NMX Apr 20, 2023 50.86 -0.28 -0.55% N/A N/A N/A 51.14 1 0
Jun 2023 /CLM3:NMX May 22, 2023 50.94 -0.27 -0.53% N/A N/A N/A 51.21 580 6
Jul 2023 /CLN3:NMX Jun 20, 2023 50.99 -0.26 -0.51% N/A N/A N/A 51.25 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.06 -0.25 -0.49% N/A N/A N/A 51.31 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.15 -0.24 -0.47% N/A N/A N/A 51.39 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.26 -0.23 -0.45% N/A N/A N/A 51.49 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.39 -0.22 -0.43% N/A N/A N/A 51.61 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.45 -0.27 -0.52% 51.47 51.60 51.30 51.72 8204 625
Jan 2024 /CLF4:NMX Dec 19, 2023 51.60 -0.19 -0.37% N/A N/A N/A 51.79 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.72 -0.17 -0.33% N/A N/A N/A 51.89 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.72 -0.16 -0.31% N/A N/A N/A 51.88 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.81 -0.14 -0.27% N/A N/A N/A 51.95 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.78 -0.13 -0.25% N/A N/A N/A 51.91 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.90 -0.09 -0.17% N/A N/A N/A 51.99 123 0
Jul 2024 /CLN4:NMX Jun 20, 2024 52.02 -0.10 -0.19% N/A N/A N/A 52.12 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 52.14 -0.06 -0.11% N/A N/A N/A 52.20 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 52.18 -0.05 -0.10% N/A N/A N/A 52.23 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 52.29 -0.03 -0.06% N/A N/A N/A 52.32 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 52.49 -0.01 -0.02% N/A N/A N/A 52.50 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 52.60 0.09 0.17% 52.60 52.60 52.60 52.51 2472 27
Jan 2025 /CLF5:NMX Dec 19, 2024 52.48 0.01 0.02% N/A N/A N/A 52.47 35 0
Feb 2025 /CLG5:NMX Jan 21, 2025 52.57 0.01 0.02% N/A N/A N/A 52.56 35 0
Mar 2025 /CLH5:NMX Feb 20, 2025 52.58 0.01 0.02% N/A N/A N/A 52.57 35 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 52.71 0.01 0.02% N/A N/A N/A 52.70 35 0
May 2025 /CLK5:NMX Apr 22, 2025 52.73 0.01 0.02% N/A N/A N/A 52.72 35 0
Jun 2025 /CLM5:NMX May 20, 2025 52.85 0.01 0.02% N/A N/A N/A 52.84 35 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.94 0.01 0.02% N/A N/A N/A 52.93 35 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 53.04 0.01 0.02% N/A N/A N/A 53.03 35 0
Sep 2025 /CLU5:NMX Aug 20, 2025 53.05 0.01 0.02% N/A N/A N/A 53.04 35 0
Oct 2025 /CLV5:NMX Sep 22, 2025 53.16 0.01 0.02% N/A N/A N/A 53.15 35 0
Nov 2025 /CLX5:NMX Oct 21, 2025 53.27 0.01 0.02% N/A N/A N/A 53.26 35 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.36 0.01 0.02% N/A N/A N/A 53.35 1507 5
Jan 2026 /CLF6:NMX Dec 19, 2025 53.41 0.01 0.02% N/A N/A N/A 53.40 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 53.42 0.01 0.02% N/A N/A N/A 53.41 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 53.46 0.01 0.02% N/A N/A N/A 53.45 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 53.49 0.01 0.02% N/A N/A N/A 53.48 0 0
May 2026 /CLK6:NMX Apr 21, 2026 53.53 0.01 0.02% N/A N/A N/A 53.52 0 0
Jun 2026 /CLM6:NMX May 19, 2026 53.51 0.01 0.02% N/A N/A N/A 53.50 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 53.54 0.01 0.02% N/A N/A N/A 53.53 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 53.58 0.01 0.02% N/A N/A N/A 53.57 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 53.64 0.01 0.02% N/A N/A N/A 53.63 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 53.68 0.01 0.02% N/A N/A N/A 53.67 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 53.75 0.01 0.02% N/A N/A N/A 53.74 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 53.81 0.01 0.02% N/A N/A N/A 53.80 515 0
Jan 2027 /CLF7:NMX Dec 21, 2026 53.77 0.01 0.02% N/A N/A N/A 53.76 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 53.75 0.01 0.02% N/A N/A N/A 53.74 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 53.81 0.01 0.02% N/A N/A N/A 53.80 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 53.83 0.01 0.02% N/A N/A N/A 53.82 0 0
May 2027 /CLK7:NMX Apr 20, 2027 53.84 0.01 0.02% N/A N/A N/A 53.83 0 0
Jun 2027 /CLM7:NMX May 20, 2027 53.79 0.01 0.02% N/A N/A N/A 53.78 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 53.84 0.01 0.02% N/A N/A N/A 53.83 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 53.85 0.01 0.02% N/A N/A N/A 53.84 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 53.85 0.01 0.02% N/A N/A N/A 53.84 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 53.87 0.01 0.02% N/A N/A N/A 53.86 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 53.92 0.01 0.02% N/A N/A N/A 53.91 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 53.88 0.01 0.02% N/A N/A N/A 53.87 13 0
Jan 2028 /CLF8:NMX Dec 20, 2027 53.81 0.01 0.02% N/A N/A N/A 53.80 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 53.82 0.01 0.02% N/A N/A N/A 53.81 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 53.82 0.01 0.02% N/A N/A N/A 53.81 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 53.82 0.01 0.02% N/A N/A N/A 53.81 0 0
May 2028 /CLK8:NMX Apr 20, 2028 53.82 0.01 0.02% N/A N/A N/A 53.81 0 0
Jun 2028 /CLM8:NMX May 22, 2028 53.82 0.01 0.02% N/A N/A N/A 53.81 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 53.82 0.01 0.02% N/A N/A N/A 53.81 0 0
Aug 2018 /CLQ8:NMX Jul 20, 2028 53.82 0.01 0.02% N/A N/A N/A 53.81 0 0
Sep 2018 /CLU8:NMX Aug 22, 2028 53.83 0.01 0.02% N/A N/A N/A 53.82 0 0
Oct 2018 /CLV8:NMX Sep 20, 2028 53.83 0.01 0.02% N/A N/A N/A 53.82 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 53.83 0.01 0.02% N/A N/A N/A 53.82 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 53.88 0.01 0.02% N/A N/A N/A 53.87 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.