« Back to Futures & Commodities

Detailed Quote for Crude Oil Dec 2021 (/CLF2:NMX)
$ 70.81 EOD     -0.52 (-0.73%) Volume: 37.92k 5:15 PM EDT Sep 17, 2021
Today 5d 1m 3m 1y more
Last Price
70.81
Change $
0.52
Change %
0.73%
Volume
37.92k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
71.24
High
71.43
Low
70.13
Settlement
71.33
52 Wk Hi
71.8399963
52 Wk Low
38.2400016
Last Trade
09/17/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2021 /CLV1:NMX Sep 21, 2021 71.97 -0.60 -0.83% 72.62 72.72 71.21 72.57 94289 104.01k
Nov 2021 /CLX1:NMX Oct 20, 2021 71.82 -0.55 -0.76% 72.33 72.50 71.03 72.37 420489 278.14k
Dec 2021 /CLZ1:NMX Nov 19, 2021 71.38 -0.53 -0.74% 71.90 72.04 70.64 71.91 311585 102.51k
Jan 2022 /CLF2:NMX Dec 20, 2021 70.81 -0.52 -0.73% 71.24 71.43 70.13 71.33 136518 37.92k
Feb 2022 /CLG2:NMX Jan 20, 2022 70.22 -0.51 -0.72% 70.72 70.81 69.60 70.73 79974 27.27k
Mar 2022 /CLH2:NMX Feb 22, 2022 69.65 -0.52 -0.74% 70.19 70.28 69.10 70.17 113101 28.55k
Apr 2022 /CLJ2:NMX Mar 22, 2022 69.09 -0.53 -0.76% 69.66 69.66 68.61 69.62 49417 7.49k
May 2022 /CLK2:NMX Apr 20, 2022 68.54 -0.54 -0.78% 69.11 69.13 68.15 69.08 50358 7.02k
Jun 2022 /CLM2:NMX May 20, 2022 68.01 -0.49 -0.72% 68.42 68.61 67.57 68.50 149092 27.02k
Jul 2022 /CLN2:NMX Jun 21, 2022 67.46 -0.56 -0.82% 67.76 67.91 67.17 68.02 38971 4.37k
Aug 2022 /CLQ2:NMX Jul 20, 2022 66.92 -0.56 -0.83% 67.06 67.39 66.63 67.48 37096 1.79k
Sep 2022 /CLU2:NMX Aug 22, 2022 66.42 -0.55 -0.82% 66.97 66.97 66.12 66.97 60149 4.57k
Oct 2022 /CLV2:NMX Sep 20, 2022 65.93 -0.56 -0.84% 65.80 65.99 65.80 66.49 28766 1.99k
Nov 2022 /CLX2:NMX Oct 20, 2022 65.47 -0.34 -0.52% 65.51 65.93 65.43 65.81 35174 1.92k
Dec 2022 /CLZ2:NMX Nov 21, 2022 65.04 -0.58 -0.88% 65.51 65.61 64.78 65.62 190184 24.65k
Jan 2023 /CLF3:NMX Dec 20, 2022 64.55 -0.60 -0.92% N/A N/A N/A 65.15 24625 1.28k
Feb 2023 /CLG3:NMX Jan 20, 2023 64.08 -0.60 -0.93% 64.52 64.65 64.20 64.68 16648 2.1k
Mar 2023 /CLH3:NMX Feb 21, 2023 63.63 -0.59 -0.92% N/A N/A N/A 64.22 18062 1.98k
Apr 2023 /CLJ3:NMX Mar 21, 2023 63.20 -0.59 -0.92% N/A N/A N/A 63.79 6098 479
May 2023 /CLK3:NMX Apr 20, 2023 62.79 -0.60 -0.95% N/A N/A N/A 63.39 8996 320
Jun 2023 /CLM3:NMX May 22, 2023 62.41 -0.52 -0.83% 62.88 62.98 62.25 62.93 80299 4.46k
Jul 2023 /CLN3:NMX Jun 20, 2023 62.00 -0.60 -0.96% N/A N/A N/A 62.60 5730 1
Aug 2023 /CLQ3:NMX Jul 20, 2023 61.61 -0.61 -0.98% N/A N/A N/A 62.22 4742 17
Sep 2023 /CLU3:NMX Aug 22, 2023 61.24 -0.61 -0.99% N/A N/A N/A 61.85 12972 66
Oct 2023 /CLV3:NMX Sep 20, 2023 60.89 -0.61 -0.99% N/A N/A N/A 61.50 5348 18
Nov 2023 /CLX3:NMX Oct 20, 2023 60.55 -0.62 -1.01% N/A N/A N/A 61.17 5479 31
Dec 2023 /CLZ3:NMX Nov 20, 2023 60.23 -0.62 -1.02% 60.80 60.85 60.08 60.85 67314 5.07k
Jan 2024 /CLF4:NMX Dec 19, 2023 59.86 -0.61 -1.01% N/A N/A N/A 60.47 9975 0
Feb 2024 /CLG4:NMX Jan 22, 2024 59.51 -0.60 -1.00% N/A N/A N/A 60.11 3902 0
Mar 2024 /CLH4:NMX Feb 20, 2024 59.17 -0.62 -1.04% N/A N/A N/A 59.79 5693 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 58.85 -0.63 -1.06% N/A N/A N/A 59.48 2861 7
May 2024 /CLK4:NMX Apr 22, 2024 58.54 -0.64 -1.08% N/A N/A N/A 59.18 651 0
Jun 2024 /CLM4:NMX May 21, 2024 58.24 -0.64 -1.09% 58.41 58.43 58.41 58.88 11823 244
Jul 2024 /CLN4:NMX Jun 20, 2024 57.93 -0.64 -1.09% N/A N/A N/A 58.57 2081 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 57.63 -0.66 -1.13% N/A N/A N/A 58.29 1345 0
Sep 2024 /CLU4:NMX Aug 20, 2024 57.35 -0.67 -1.15% N/A N/A N/A 58.02 4717 0
Oct 2024 /CLV4:NMX Sep 20, 2024 57.09 -0.68 -1.18% N/A N/A N/A 57.77 548 0
Nov 2024 /CLX4:NMX Oct 22, 2024 56.85 -0.68 -1.18% N/A N/A N/A 57.53 615 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 56.61 -0.67 -1.17% 56.55 56.55 56.55 57.28 31640 916
Jan 2025 /CLF5:NMX Dec 19, 2024 56.30 -0.67 -1.18% N/A N/A N/A 56.97 588 0
Feb 2025 /CLG5:NMX Jan 21, 2025 56.13 -0.68 -1.20% N/A N/A N/A 56.81 97 0
Mar 2025 /CLH5:NMX Feb 20, 2025 55.90 -0.68 -1.20% N/A N/A N/A 56.58 1112 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 55.67 -0.68 -1.21% N/A N/A N/A 56.35 17 0
May 2025 /CLK5:NMX Apr 22, 2025 55.35 -0.69 -1.23% N/A N/A N/A 56.04 17 0
Jun 2025 /CLM5:NMX May 20, 2025 55.11 -0.69 -1.24% N/A N/A N/A 55.80 1655 0
Jul 2025 /CLN5:NMX Jun 20, 2025 54.86 -0.69 -1.24% N/A N/A N/A 55.55 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 54.70 -0.70 -1.26% N/A N/A N/A 55.40 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 54.57 -0.70 -1.27% N/A N/A N/A 55.27 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 54.28 -0.70 -1.27% N/A N/A N/A 54.98 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 54.15 -0.71 -1.29% N/A N/A N/A 54.86 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.97 -0.71 -1.30% 54.37 54.37 53.81 54.68 5844 202
Jan 2026 /CLF6:NMX Dec 19, 2025 53.73 -0.71 -1.30% N/A N/A N/A 54.44 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 53.68 -0.71 -1.31% N/A N/A N/A 54.39 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 53.49 -0.71 -1.31% N/A N/A N/A 54.20 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 53.34 -0.71 -1.31% N/A N/A N/A 54.05 26 0
May 2026 /CLK6:NMX Apr 21, 2026 53.24 -0.71 -1.32% N/A N/A N/A 53.95 26 0
Jun 2026 /CLM6:NMX May 19, 2026 53.07 -0.71 -1.32% N/A N/A N/A 53.78 29 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.88 -0.71 -1.32% N/A N/A N/A 53.59 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.83 -0.71 -1.33% N/A N/A N/A 53.54 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.65 -0.71 -1.33% N/A N/A N/A 53.36 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.57 -0.71 -1.33% N/A N/A N/A 53.28 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.44 -0.71 -1.34% N/A N/A N/A 53.15 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.32 -0.71 -1.34% N/A N/A N/A 53.03 2850 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.20 -0.71 -1.34% N/A N/A N/A 52.91 3 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.11 -0.71 -1.34% N/A N/A N/A 52.82 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.06 -0.71 -1.35% N/A N/A N/A 52.77 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.97 -0.71 -1.35% N/A N/A N/A 52.68 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.92 -0.71 -1.35% N/A N/A N/A 52.63 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.85 -0.71 -1.35% N/A N/A N/A 52.56 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.78 -0.71 -1.35% N/A N/A N/A 52.49 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.74 -0.71 -1.35% N/A N/A N/A 52.45 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.73 -0.71 -1.35% N/A N/A N/A 52.44 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.63 -0.71 -1.36% N/A N/A N/A 52.34 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.55 -0.71 -1.36% N/A N/A N/A 52.26 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.48 -0.71 -1.36% N/A N/A N/A 52.19 1218 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.39 -0.71 -1.36% N/A N/A N/A 52.10 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.42 -0.71 -1.36% N/A N/A N/A 52.13 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.40 -0.71 -1.36% N/A N/A N/A 52.11 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.41 -0.71 -1.36% N/A N/A N/A 52.12 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.40 -0.71 -1.36% N/A N/A N/A 52.11 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.37 -0.71 -1.36% N/A N/A N/A 52.08 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.43 -0.71 -1.36% N/A N/A N/A 52.14 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.43 -0.71 -1.36% N/A N/A N/A 52.14 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.42 -0.71 -1.36% N/A N/A N/A 52.13 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.43 -0.71 -1.36% N/A N/A N/A 52.14 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.42 -0.71 -1.36% N/A N/A N/A 52.13 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 51.38 -0.71 -1.36% N/A N/A N/A 52.09 176 0
Jan 2029 /CLF9:NMX Dec 19, 2028 51.47 -0.71 -1.36% N/A N/A N/A 52.18 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 51.48 -0.71 -1.36% N/A N/A N/A 52.19 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 51.54 -0.71 -1.36% N/A N/A N/A 52.25 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 51.58 -0.71 -1.36% N/A N/A N/A 52.29 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.62 -0.71 -1.36% N/A N/A N/A 52.33 0 0
Jun 2029 /CLM9:NMX May 22, 2029 51.56 -0.71 -1.36% N/A N/A N/A 52.27 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 51.61 -0.71 -1.36% N/A N/A N/A 52.32 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 51.63 -0.71 -1.36% N/A N/A N/A 52.34 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 51.65 -0.71 -1.36% N/A N/A N/A 52.36 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 51.67 -0.71 -1.36% N/A N/A N/A 52.38 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 51.68 -0.71 -1.36% N/A N/A N/A 52.39 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 51.68 -0.71 -1.36% N/A N/A N/A 52.39 2 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 51.84 -0.71 -1.35% N/A N/A N/A 52.55 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 51.98 -0.71 -1.35% N/A N/A N/A 52.69 2 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 52.28 -0.71 -1.34% N/A N/A N/A 52.99 3 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.