« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2022 (/CLF2:NMX)
$ 37.71   0.65 (+1.75%) Volume: 56 5:15 PM EDT 27-Mar-2020
Today 5d 1m 3m 1y more
Last Price
37.71
Change $
0.65
Change %
1.75%
Volume
56
Bid
35.00
Bid Size
1,000
Ask
0.00
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
37.06
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
03/27/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2020 /CLK0:NMX Apr 21, 2020 21.87 -0.73 -3.23% 23.29 23.44 20.88 22.60 564179 551.74k
Jun 2020 /CLM0:NMX May 19, 2020 25.53 -0.18 -0.70% 26.23 26.43 24.59 25.71 267393 179.93k
Jul 2020 /CLN0:NMX Jun 22, 2020 28.46 0.19 0.67% 28.71 28.87 27.53 28.27 177256 96.84k
Aug 2020 /CLQ0:NMX Jul 21, 2020 30.50 0.65 2.18% 30.16 30.50 29.43 29.85 91458 50.39k
Sep 2020 /CLU0:NMX Aug 20, 2020 31.68 0.81 2.62% 31.32 31.69 30.62 30.87 121670 57.79k
Oct 2020 /CLV0:NMX Sep 22, 2020 32.39 0.77 2.44% 31.78 32.39 31.56 31.62 90786 28.52k
Nov 2020 /CLX0:NMX Oct 20, 2020 33.10 0.84 2.60% 32.75 33.19 32.25 32.26 66345 17.98k
Dec 2020 /CLZ0:NMX Nov 20, 2020 33.88 1.09 3.32% 33.21 33.92 32.77 32.79 220317 85.7k
Jan 2021 /CLF1:NMX Dec 21, 2020 34.36 1.13 3.40% 33.38 34.36 33.28 33.23 61514 9.38k
Feb 2021 /CLG1:NMX Jan 20, 2021 34.39 0.75 2.23% 34.13 34.50 33.93 33.64 33632 4.38k
Mar 2021 /CLH1:NMX Feb 22, 2021 34.90 0.86 2.53% 34.35 34.90 34.13 34.04 37265 11.29k
Apr 2021 /CLJ1:NMX Mar 22, 2021 35.23 0.81 2.35% 34.90 35.23 34.74 34.42 18852 1.09k
May 2021 /CLK1:NMX Apr 20, 2021 35.53 0.72 2.07% 35.36 35.54 34.66 34.81 18373 1.32k
Jun 2021 /CLM1:NMX May 20, 2021 36.09 0.96 2.73% 35.55 36.19 35.12 35.13 84518 16.54k
Jul 2021 /CLN1:NMX Jun 22, 2021 35.74 0.34 0.96% 35.74 35.74 35.74 35.40 18041 691
Aug 2021 /CLQ1:NMX Jul 20, 2021 36.40 0.72 2.02% N/A N/A N/A 35.68 10573 334
Sep 2021 /CLU1:NMX Aug 20, 2021 36.46 0.50 1.39% 36.46 36.46 36.44 35.96 24678 1.16k
Oct 2021 /CLV1:NMX Sep 21, 2021 36.94 0.70 1.93% N/A N/A N/A 36.24 8576 59
Nov 2021 /CLX1:NMX Oct 20, 2021 37.22 0.68 1.86% N/A N/A N/A 36.54 8772 53
Dec 2021 /CLZ1:NMX Nov 19, 2021 37.93 1.09 2.96% 37.30 37.93 36.85 36.84 86693 18.8k
Jan 2022 /CLF2:NMX Dec 20, 2021 37.71 0.65 1.75% N/A N/A N/A 37.06 7325 56
Feb 2022 /CLG2:NMX Jan 20, 2022 37.93 0.67 1.80% N/A N/A N/A 37.26 5112 0
Mar 2022 /CLH2:NMX Feb 22, 2022 38.13 0.66 1.76% N/A N/A N/A 37.47 8121 5
Apr 2022 /CLJ2:NMX Mar 22, 2022 38.34 0.66 1.75% N/A N/A N/A 37.68 2612 0
May 2022 /CLK2:NMX Apr 20, 2022 38.55 0.65 1.72% N/A N/A N/A 37.90 3252 0
Jun 2022 /CLM2:NMX May 20, 2022 38.78 0.68 1.78% 38.58 38.83 38.42 38.10 24570 1.61k
Jul 2022 /CLN2:NMX Jun 21, 2022 38.93 0.65 1.70% N/A N/A N/A 38.28 3479 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 39.10 0.65 1.69% N/A N/A N/A 38.45 2562 0
Sep 2022 /CLU2:NMX Aug 22, 2022 39.28 0.65 1.68% N/A N/A N/A 38.63 2114 0
Oct 2022 /CLV2:NMX Sep 20, 2022 39.45 0.65 1.68% N/A N/A N/A 38.80 2976 0
Nov 2022 /CLX2:NMX Oct 20, 2022 39.62 0.66 1.69% N/A N/A N/A 38.96 3699 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 40.06 0.93 2.38% 39.68 40.11 39.30 39.13 44645 5.21k
Jan 2023 /CLF3:NMX Dec 20, 2022 39.90 0.64 1.63% N/A N/A N/A 39.26 1101 0
Feb 2023 /CLG3:NMX Jan 20, 2023 40.04 0.63 1.60% N/A N/A N/A 39.41 3098 0
Mar 2023 /CLH3:NMX Feb 21, 2023 40.20 0.62 1.57% N/A N/A N/A 39.58 1693 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 40.36 0.63 1.59% N/A N/A N/A 39.73 5300 0
May 2023 /CLK3:NMX Apr 20, 2023 40.51 0.64 1.61% N/A N/A N/A 39.87 207 0
Jun 2023 /CLM3:NMX May 22, 2023 40.68 0.65 1.62% N/A N/A N/A 40.03 6975 55
Jul 2023 /CLN3:NMX Jun 20, 2023 40.82 0.66 1.64% N/A N/A N/A 40.16 8 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 40.97 0.66 1.64% N/A N/A N/A 40.31 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 41.13 0.67 1.66% N/A N/A N/A 40.46 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 41.29 0.67 1.65% N/A N/A N/A 40.62 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 41.46 0.66 1.62% N/A N/A N/A 40.80 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 41.64 0.67 1.64% 41.18 41.88 41.18 40.97 22219 1.31k
Jan 2024 /CLF4:NMX Dec 19, 2023 41.75 0.68 1.66% N/A N/A N/A 41.07 393 0
Feb 2024 /CLG4:NMX Jan 22, 2024 41.82 0.68 1.65% N/A N/A N/A 41.14 67 0
Mar 2024 /CLH4:NMX Feb 20, 2024 41.96 0.69 1.67% N/A N/A N/A 41.27 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 42.10 0.70 1.69% N/A N/A N/A 41.40 66 0
May 2024 /CLK4:NMX Apr 22, 2024 42.23 0.70 1.69% N/A N/A N/A 41.53 66 0
Jun 2024 /CLM4:NMX May 21, 2024 42.37 0.71 1.70% N/A N/A N/A 41.66 2348 0
Jul 2024 /CLN4:NMX Jun 20, 2024 42.50 0.72 1.72% N/A N/A N/A 41.78 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 42.52 0.72 1.72% N/A N/A N/A 41.80 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 42.74 0.73 1.74% N/A N/A N/A 42.01 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 42.90 0.74 1.76% N/A N/A N/A 42.16 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 43.01 0.74 1.75% N/A N/A N/A 42.27 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 43.18 0.75 1.77% N/A N/A N/A 42.43 11905 88
Jan 2025 /CLF5:NMX Dec 19, 2024 43.30 0.75 1.76% N/A N/A N/A 42.55 17 0
Feb 2025 /CLG5:NMX Jan 21, 2025 43.37 0.75 1.76% N/A N/A N/A 42.62 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 43.52 0.75 1.75% N/A N/A N/A 42.77 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 43.56 0.75 1.75% N/A N/A N/A 42.81 17 0
May 2025 /CLK5:NMX Apr 22, 2025 43.71 0.75 1.75% N/A N/A N/A 42.96 17 0
Jun 2025 /CLM5:NMX May 20, 2025 43.76 0.76 1.77% N/A N/A N/A 43.00 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 43.81 0.76 1.77% N/A N/A N/A 43.05 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 43.99 0.76 1.76% N/A N/A N/A 43.23 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 44.04 0.76 1.76% N/A N/A N/A 43.28 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 44.15 0.76 1.75% N/A N/A N/A 43.39 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 44.28 0.76 1.75% N/A N/A N/A 43.52 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 44.40 0.76 1.74% N/A N/A N/A 43.64 2441 33
Jan 2026 /CLF6:NMX Dec 19, 2025 44.42 0.76 1.74% N/A N/A N/A 43.66 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 44.49 0.76 1.74% N/A N/A N/A 43.73 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 44.57 0.76 1.73% N/A N/A N/A 43.81 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 44.63 0.76 1.73% N/A N/A N/A 43.87 26 0
May 2026 /CLK6:NMX Apr 21, 2026 44.69 0.76 1.73% N/A N/A N/A 43.93 26 0
Jun 2026 /CLM6:NMX May 19, 2026 44.82 0.76 1.72% N/A N/A N/A 44.06 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 44.87 0.76 1.72% N/A N/A N/A 44.11 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 44.96 0.76 1.72% N/A N/A N/A 44.20 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 45.04 0.76 1.72% N/A N/A N/A 44.28 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 45.12 0.76 1.71% N/A N/A N/A 44.36 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 45.22 0.76 1.71% N/A N/A N/A 44.46 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 45.29 0.77 1.73% N/A N/A N/A 44.52 2507 27
Jan 2027 /CLF7:NMX Dec 21, 2026 45.31 0.77 1.73% N/A N/A N/A 44.54 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 45.35 0.77 1.73% N/A N/A N/A 44.58 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 45.38 0.77 1.73% N/A N/A N/A 44.61 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 45.39 0.77 1.73% N/A N/A N/A 44.62 0 0
May 2027 /CLK7:NMX Apr 20, 2027 45.42 0.77 1.72% N/A N/A N/A 44.65 0 0
Jun 2027 /CLM7:NMX May 20, 2027 45.45 0.77 1.72% N/A N/A N/A 44.68 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 45.50 0.77 1.72% N/A N/A N/A 44.73 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 45.51 0.77 1.72% N/A N/A N/A 44.74 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 45.53 0.77 1.72% N/A N/A N/A 44.76 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 45.54 0.77 1.72% N/A N/A N/A 44.77 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 45.56 0.77 1.72% N/A N/A N/A 44.79 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 45.59 0.78 1.74% N/A N/A N/A 44.81 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 45.59 0.77 1.72% N/A N/A N/A 44.82 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 45.60 0.77 1.72% N/A N/A N/A 44.83 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 45.61 0.77 1.72% N/A N/A N/A 44.84 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 45.62 0.77 1.72% N/A N/A N/A 44.85 0 0
May 2028 /CLK8:NMX Apr 20, 2028 45.63 0.77 1.72% N/A N/A N/A 44.86 0 0
Jun 2028 /CLM8:NMX May 22, 2028 45.65 0.77 1.72% N/A N/A N/A 44.88 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 45.68 0.77 1.71% N/A N/A N/A 44.91 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 45.70 0.77 1.71% N/A N/A N/A 44.93 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 45.71 0.77 1.71% N/A N/A N/A 44.94 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 45.72 0.77 1.71% N/A N/A N/A 44.95 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 45.73 0.77 1.71% N/A N/A N/A 44.96 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 45.82 0.78 1.73% N/A N/A N/A 45.04 2 0
Jan 2029 /CLF9:NMX Dec 19, 2028 45.82 0.78 1.73% N/A N/A N/A 45.04 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 45.82 0.78 1.73% N/A N/A N/A 45.04 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 45.82 0.78 1.73% N/A N/A N/A 45.04 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 45.82 0.78 1.73% N/A N/A N/A 45.04 0 0
May 2019 /CLK9:NMX Apr 20, 2029 45.82 0.78 1.73% N/A N/A N/A 45.04 0 0
Jun 2019 /CLM9:NMX May 22, 2029 45.82 0.78 1.73% N/A N/A N/A 45.04 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 45.82 0.78 1.73% N/A N/A N/A 45.04 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 45.82 0.78 1.73% N/A N/A N/A 45.04 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 45.82 0.78 1.73% N/A N/A N/A 45.04 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 45.82 0.78 1.73% N/A N/A N/A 45.04 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 45.82 0.78 1.73% N/A N/A N/A 45.04 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 45.87 0.78 1.73% N/A N/A N/A 45.09 2 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.