« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2022 (/CLF2:NMX)
$ 50.56 0.00 (0.00%) Volume: 0 5:15 PM EDT Oct 17, 2019
Today 5d 1m 3m 1y more
Last Price
50.56
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
50.56
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/17/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2019 /CLX9:NMX Oct 22, 2019 53.94 0.01 0.02% 54.09 54.12 53.73 53.93 91852 13.91k
Dec 2019 /CLZ9:NMX Nov 20, 2019 54.02 -0.01 -0.02% 54.20 54.20 53.82 54.03 442766 34.55k
Jan 2020 /CLF0:NMX Dec 19, 2019 54.01 0.00 0.00% 54.14 54.15 53.80 54.01 234272 3.34k
Feb 2020 /CLG0:NMX Jan 21, 2020 53.82 -0.04 -0.07% 53.98 53.98 53.63 53.86 112326 1.49k
Mar 2020 /CLH0:NMX Feb 20, 2020 53.53 -0.10 -0.19% 53.64 53.65 53.39 53.63 176663 1.9k
Apr 2020 /CLJ0:NMX Mar 20, 2020 53.22 -0.14 -0.26% 53.14 53.22 53.10 53.36 66821 948
May 2020 /CLK0:NMX Apr 21, 2020 52.91 -0.17 -0.32% 52.98 52.98 52.80 53.08 64082 514
Jun 2020 /CLM0:NMX May 19, 2020 52.63 -0.16 -0.30% 52.77 52.77 52.47 52.79 178071 1.92k
Jul 2020 /CLN0:NMX Jun 22, 2020 52.27 -0.23 -0.44% 52.29 52.29 52.23 52.50 48620 751
Aug 2020 /CLQ0:NMX Jul 21, 2020 51.55 -0.67 -1.28% N/A N/A N/A 52.22 33522 159
Sep 2020 /CLU0:NMX Aug 20, 2020 51.75 -0.24 -0.46% 51.75 51.75 51.75 51.99 68017 244
Oct 2020 /CLV0:NMX Sep 22, 2020 51.55 -0.23 -0.44% N/A N/A N/A 51.78 39214 37
Nov 2020 /CLX0:NMX Oct 20, 2020 51.05 -0.58 -1.12% N/A N/A N/A 51.63 34604 57
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.38 -0.12 -0.23% 51.48 51.49 51.22 51.50 191457 735
Jan 2021 /CLF1:NMX Dec 21, 2020 51.34 0.00 0.00% N/A N/A N/A 51.34 27980 66
Feb 2021 /CLG1:NMX Jan 20, 2021 51.21 0.00 0.00% N/A N/A N/A 51.21 15107 87
Mar 2021 /CLH1:NMX Feb 22, 2021 51.10 0.00 0.00% N/A N/A N/A 51.10 19865 157
Apr 2021 /CLJ1:NMX Mar 22, 2021 51.01 0.00 0.00% N/A N/A N/A 51.01 7690 50
May 2021 /CLK1:NMX Apr 20, 2021 50.94 0.00 0.00% N/A N/A N/A 50.94 6812 0
Jun 2021 /CLM1:NMX May 20, 2021 50.68 -0.20 -0.39% 50.68 50.68 50.68 50.88 47744 42
Jul 2021 /CLN1:NMX Jun 22, 2021 50.80 0.00 0.00% N/A N/A N/A 50.80 9369 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 50.73 0.00 0.00% N/A N/A N/A 50.73 5258 0
Sep 2021 /CLU1:NMX Aug 20, 2021 50.67 0.00 0.00% N/A N/A N/A 50.67 9516 0
Oct 2021 /CLV1:NMX Sep 21, 2021 50.64 0.00 0.00% N/A N/A N/A 50.64 5776 0
Nov 2021 /CLX1:NMX Oct 20, 2021 50.62 0.00 0.00% N/A N/A N/A 50.62 4398 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.36 -0.26 -0.51% 50.55 50.55 50.36 50.62 62325 57
Jan 2022 /CLF2:NMX Dec 20, 2021 50.56 0.00 0.00% N/A N/A N/A 50.56 4651 0
Feb 2022 /CLG2:NMX Jan 20, 2022 50.51 0.00 0.00% N/A N/A N/A 50.51 4005 0
Mar 2022 /CLH2:NMX Feb 22, 2022 50.48 0.00 0.00% N/A N/A N/A 50.48 4809 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 50.46 0.00 0.00% N/A N/A N/A 50.46 1388 0
May 2022 /CLK2:NMX Apr 20, 2022 50.46 0.00 0.00% N/A N/A N/A 50.46 2106 0
Jun 2022 /CLM2:NMX May 20, 2022 50.22 -0.26 -0.52% 50.22 50.22 50.22 50.48 17018 16
Jul 2022 /CLN2:NMX Jun 21, 2022 50.46 0.00 0.00% N/A N/A N/A 50.46 2581 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 50.46 0.00 0.00% N/A N/A N/A 50.46 2131 0
Sep 2022 /CLU2:NMX Aug 22, 2022 50.48 0.00 0.00% N/A N/A N/A 50.48 1967 0
Oct 2022 /CLV2:NMX Sep 20, 2022 50.52 0.00 0.00% N/A N/A N/A 50.52 2906 0
Nov 2022 /CLX2:NMX Oct 20, 2022 50.56 0.00 0.00% N/A N/A N/A 50.56 4882 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 50.35 -0.27 -0.53% 50.46 50.46 50.35 50.62 37575 9
Jan 2023 /CLF3:NMX Dec 20, 2022 50.60 0.00 0.00% N/A N/A N/A 50.60 416 0
Feb 2023 /CLG3:NMX Jan 20, 2023 50.60 0.00 0.00% N/A N/A N/A 50.60 286 0
Mar 2023 /CLH3:NMX Feb 21, 2023 50.61 0.00 0.00% N/A N/A N/A 50.61 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 50.63 0.00 0.00% N/A N/A N/A 50.63 251 0
May 2023 /CLK3:NMX Apr 20, 2023 50.67 0.00 0.00% N/A N/A N/A 50.67 1 0
Jun 2023 /CLM3:NMX May 22, 2023 50.72 0.00 0.00% N/A N/A N/A 50.72 1650 0
Jul 2023 /CLN3:NMX Jun 20, 2023 50.74 0.00 0.00% N/A N/A N/A 50.74 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 50.77 0.00 0.00% N/A N/A N/A 50.77 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 50.82 0.00 0.00% N/A N/A N/A 50.82 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 50.88 0.00 0.00% N/A N/A N/A 50.88 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 50.96 0.00 0.00% N/A N/A N/A 50.96 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 50.98 -0.06 -0.12% N/A N/A N/A 51.04 10557 0
Jan 2024 /CLF4:NMX Dec 19, 2023 51.07 0.00 0.00% N/A N/A N/A 51.07 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.05 0.00 0.00% N/A N/A N/A 51.05 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.06 0.00 0.00% N/A N/A N/A 51.06 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.11 0.00 0.00% N/A N/A N/A 51.11 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.16 0.00 0.00% N/A N/A N/A 51.16 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.21 0.00 0.00% N/A N/A N/A 51.21 1223 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.22 0.00 0.00% N/A N/A N/A 51.22 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.26 0.00 0.00% N/A N/A N/A 51.26 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.31 0.00 0.00% N/A N/A N/A 51.31 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.37 0.00 0.00% N/A N/A N/A 51.37 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.45 0.00 0.00% N/A N/A N/A 51.45 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.52 0.00 0.00% N/A N/A N/A 51.52 4764 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.51 0.00 0.00% N/A N/A N/A 51.51 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.53 0.00 0.00% N/A N/A N/A 51.53 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.57 0.00 0.00% N/A N/A N/A 51.57 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.59 0.00 0.00% N/A N/A N/A 51.59 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.60 0.00 0.00% N/A N/A N/A 51.60 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.62 0.00 0.00% N/A N/A N/A 51.62 46 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.62 0.00 0.00% N/A N/A N/A 51.62 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.63 0.00 0.00% N/A N/A N/A 51.63 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.65 0.00 0.00% N/A N/A N/A 51.65 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.68 0.00 0.00% N/A N/A N/A 51.68 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.72 0.00 0.00% N/A N/A N/A 51.72 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.73 0.00 0.00% N/A N/A N/A 51.73 2087 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.69 0.00 0.00% N/A N/A N/A 51.69 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.68 0.00 0.00% N/A N/A N/A 51.68 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.68 0.00 0.00% N/A N/A N/A 51.68 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.69 0.00 0.00% N/A N/A N/A 51.69 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.68 0.00 0.00% N/A N/A N/A 51.68 37 0
Jun 2026 /CLM6:NMX May 19, 2026 51.70 0.00 0.00% N/A N/A N/A 51.70 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.70 0.00 0.00% N/A N/A N/A 51.70 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.70 0.00 0.00% N/A N/A N/A 51.70 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.71 0.00 0.00% N/A N/A N/A 51.71 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.74 0.00 0.00% N/A N/A N/A 51.74 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.77 0.00 0.00% N/A N/A N/A 51.77 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.81 0.00 0.00% N/A N/A N/A 51.81 548 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.81 0.00 0.00% N/A N/A N/A 51.81 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.82 0.00 0.00% N/A N/A N/A 51.82 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.82 0.00 0.00% N/A N/A N/A 51.82 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.82 0.00 0.00% N/A N/A N/A 51.82 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.83 0.00 0.00% N/A N/A N/A 51.83 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.85 0.00 0.00% N/A N/A N/A 51.85 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.82 0.00 0.00% N/A N/A N/A 51.82 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.84 0.00 0.00% N/A N/A N/A 51.84 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.75 0.00 0.00% N/A N/A N/A 51.75 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.76 0.00 0.00% N/A N/A N/A 51.76 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.76 0.00 0.00% N/A N/A N/A 51.76 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.76 0.00 0.00% N/A N/A N/A 51.76 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.76 0.00 0.00% N/A N/A N/A 51.76 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.75 0.00 0.00% N/A N/A N/A 51.75 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.76 0.00 0.00% N/A N/A N/A 51.76 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.76 0.00 0.00% N/A N/A N/A 51.76 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Oct 2018 /CLV8:NMX Sep 20, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.84 0.00 0.00% N/A N/A N/A 51.84 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.84 0.00 0.00% N/A N/A N/A 51.84 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.84 0.00 0.00% N/A N/A N/A 51.84 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.84 0.00 0.00% N/A N/A N/A 51.84 20475 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.