« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2022 (/CLF2:NMX)
$ 52.74 0.00 (0.00%) Volume: 0 5:15 PM EDT May 23, 2019
Today 5d 1m 3m 1y more
Last Price
52.74
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
52.74
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/23/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2019 /CLN9:NMX Jun 20, 2019 58.43 0.52 0.90% 58.21 58.69 58.01 57.91 445600 88.21k
Aug 2019 /CLQ9:NMX Jul 22, 2019 58.51 0.52 0.90% 58.30 58.77 58.10 57.99 170537 5.42k
Sep 2019 /CLU9:NMX Aug 20, 2019 58.55 0.56 0.97% 58.27 58.77 58.09 57.99 194936 4.14k
Oct 2019 /CLV9:NMX Sep 20, 2019 58.46 0.55 0.95% 58.23 58.68 58.15 57.91 132864 1.15k
Nov 2019 /CLX9:NMX Oct 22, 2019 58.35 0.58 1.00% 58.05 58.50 58.04 57.77 115691 1.05k
Dec 2019 /CLZ9:NMX Nov 20, 2019 58.13 0.56 0.97% 57.88 58.37 57.67 57.57 253883 2.32k
Jan 2020 /CLF0:NMX Dec 19, 2019 57.94 0.60 1.05% 57.99 58.08 57.88 57.34 62578 136
Feb 2020 /CLG0:NMX Jan 21, 2020 57.70 0.62 1.09% 57.70 57.70 57.70 57.08 44835 68
Mar 2020 /CLH0:NMX Feb 20, 2020 57.41 0.59 1.04% 57.12 57.52 57.12 56.82 46342 116
Apr 2020 /CLJ0:NMX Mar 20, 2020 57.30 0.75 1.33% 57.20 57.30 57.20 56.55 32885 12
May 2020 /CLK0:NMX Apr 21, 2020 56.26 -0.04 -0.07% N/A N/A N/A 56.30 34143 14
Jun 2020 /CLM0:NMX May 19, 2020 56.61 0.57 1.02% 56.34 56.81 56.32 56.04 113287 708
Jul 2020 /CLN0:NMX Jun 22, 2020 55.70 -0.06 -0.11% N/A N/A N/A 55.76 29599 57
Aug 2020 /CLQ0:NMX Jul 21, 2020 55.31 -0.20 -0.36% N/A N/A N/A 55.51 17812 9
Sep 2020 /CLU0:NMX Aug 20, 2020 56.04 0.78 1.41% 56.04 56.04 56.04 55.26 36795 101
Oct 2020 /CLV0:NMX Sep 22, 2020 55.06 0.00 0.00% N/A N/A N/A 55.06 23647 30
Nov 2020 /CLX0:NMX Oct 20, 2020 54.88 0.00 0.00% N/A N/A N/A 54.88 17969 16
Dec 2020 /CLZ0:NMX Nov 20, 2020 55.33 0.61 1.11% 54.92 55.44 54.89 54.72 153297 847
Jan 2021 /CLF1:NMX Dec 21, 2020 54.48 0.00 0.00% N/A N/A N/A 54.48 17122 0
Feb 2021 /CLG1:NMX Jan 20, 2021 54.27 0.00 0.00% N/A N/A N/A 54.27 8411 0
Mar 2021 /CLH1:NMX Feb 22, 2021 54.07 0.00 0.00% N/A N/A N/A 54.07 8949 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 53.89 0.00 0.00% N/A N/A N/A 53.89 5075 0
May 2021 /CLK1:NMX Apr 20, 2021 53.75 0.00 0.00% N/A N/A N/A 53.75 3407 0
Jun 2021 /CLM1:NMX May 20, 2021 53.69 0.07 0.13% N/A N/A N/A 53.62 21335 41
Jul 2021 /CLN1:NMX Jun 22, 2021 53.45 0.00 0.00% N/A N/A N/A 53.45 6743 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 53.28 0.00 0.00% N/A N/A N/A 53.28 4034 0
Sep 2021 /CLU1:NMX Aug 20, 2021 53.14 0.00 0.00% N/A N/A N/A 53.14 6694 0
Oct 2021 /CLV1:NMX Sep 21, 2021 53.03 0.00 0.00% N/A N/A N/A 53.03 2999 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.94 0.00 0.00% N/A N/A N/A 52.94 2403 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 53.50 0.62 1.17% 53.24 53.50 53.24 52.88 55848 118
Jan 2022 /CLF2:NMX Dec 20, 2021 52.74 0.00 0.00% N/A N/A N/A 52.74 1903 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.61 0.00 0.00% N/A N/A N/A 52.61 1460 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.49 0.00 0.00% N/A N/A N/A 52.49 2249 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.39 0.00 0.00% N/A N/A N/A 52.39 689 0
May 2022 /CLK2:NMX Apr 20, 2022 52.29 0.00 0.00% N/A N/A N/A 52.29 1728 0
Jun 2022 /CLM2:NMX May 20, 2022 52.26 0.00 0.00% N/A N/A N/A 52.26 7099 0
Jul 2022 /CLN2:NMX Jun 21, 2022 52.18 0.00 0.00% N/A N/A N/A 52.18 207 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 52.09 0.00 0.00% N/A N/A N/A 52.09 195 0
Sep 2022 /CLU2:NMX Aug 22, 2022 52.05 0.00 0.00% N/A N/A N/A 52.05 641 0
Oct 2022 /CLV2:NMX Sep 20, 2022 52.02 0.00 0.00% N/A N/A N/A 52.02 188 0
Nov 2022 /CLX2:NMX Oct 20, 2022 52.04 0.00 0.00% N/A N/A N/A 52.04 188 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 52.58 0.51 0.98% 52.34 52.58 52.34 52.07 17054 22
Jan 2023 /CLF3:NMX Dec 20, 2022 52.02 0.00 0.00% N/A N/A N/A 52.02 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.94 0.00 0.00% N/A N/A N/A 51.94 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.89 0.00 0.00% N/A N/A N/A 51.89 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 51.81 0.00 0.00% N/A N/A N/A 51.81 0 0
Jun 2023 /CLM3:NMX May 22, 2023 51.80 0.00 0.00% N/A N/A N/A 51.80 44 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.76 0.00 0.00% N/A N/A N/A 51.76 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.76 0.00 0.00% N/A N/A N/A 51.76 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.81 0.00 0.00% N/A N/A N/A 51.81 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 52.00 0.00 0.00% N/A N/A N/A 52.00 4971 0
Jan 2024 /CLF4:NMX Dec 19, 2023 52.09 0.00 0.00% N/A N/A N/A 52.09 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 52.02 0.00 0.00% N/A N/A N/A 52.02 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.97 0.00 0.00% N/A N/A N/A 51.97 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.98 0.00 0.00% N/A N/A N/A 51.98 0 0
May 2024 /CLK4:NMX Apr 22, 2024 51.92 0.00 0.00% N/A N/A N/A 51.92 0 0
Jun 2024 /CLM4:NMX May 21, 2024 51.95 0.00 0.00% N/A N/A N/A 51.95 6 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.98 0.00 0.00% N/A N/A N/A 51.98 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 52.02 0.00 0.00% N/A N/A N/A 52.02 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 52.02 0.00 0.00% N/A N/A N/A 52.02 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 52.06 0.00 0.00% N/A N/A N/A 52.06 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 52.15 0.00 0.00% N/A N/A N/A 52.15 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 52.21 0.00 0.00% N/A N/A N/A 52.21 1749 0
Jan 2025 /CLF5:NMX Dec 19, 2024 52.09 0.00 0.00% N/A N/A N/A 52.09 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 52.13 0.00 0.00% N/A N/A N/A 52.13 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 52.12 0.00 0.00% N/A N/A N/A 52.12 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 52.15 0.00 0.00% N/A N/A N/A 52.15 0 0
May 2025 /CLK5:NMX Apr 22, 2025 52.14 0.00 0.00% N/A N/A N/A 52.14 0 0
Jun 2025 /CLM5:NMX May 20, 2025 52.13 0.00 0.00% N/A N/A N/A 52.13 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.18 0.00 0.00% N/A N/A N/A 52.18 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 52.23 0.00 0.00% N/A N/A N/A 52.23 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 52.23 0.00 0.00% N/A N/A N/A 52.23 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.25 0.00 0.00% N/A N/A N/A 52.25 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 52.35 0.00 0.00% N/A N/A N/A 52.35 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.37 0.00 0.00% N/A N/A N/A 52.37 586 0
Jan 2026 /CLF6:NMX Dec 19, 2025 52.31 0.00 0.00% N/A N/A N/A 52.31 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.35 0.00 0.00% N/A N/A N/A 52.35 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.33 0.00 0.00% N/A N/A N/A 52.33 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.37 0.00 0.00% N/A N/A N/A 52.37 0 0
May 2026 /CLK6:NMX Apr 21, 2026 52.37 0.00 0.00% N/A N/A N/A 52.37 0 0
Jun 2026 /CLM6:NMX May 19, 2026 52.35 0.00 0.00% N/A N/A N/A 52.35 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.42 0.00 0.00% N/A N/A N/A 52.42 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.41 0.00 0.00% N/A N/A N/A 52.41 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.42 0.00 0.00% N/A N/A N/A 52.42 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.44 0.00 0.00% N/A N/A N/A 52.44 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.50 0.00 0.00% N/A N/A N/A 52.50 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.48 0.00 0.00% N/A N/A N/A 52.48 512 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.46 0.00 0.00% N/A N/A N/A 52.46 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.49 0.00 0.00% N/A N/A N/A 52.49 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.48 0.00 0.00% N/A N/A N/A 52.48 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.50 0.00 0.00% N/A N/A N/A 52.50 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.50 0.00 0.00% N/A N/A N/A 52.50 1 0
Jun 2027 /CLM7:NMX May 20, 2027 52.47 0.00 0.00% N/A N/A N/A 52.47 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.52 0.00 0.00% N/A N/A N/A 52.52 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.53 0.00 0.00% N/A N/A N/A 52.53 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.54 0.00 0.00% N/A N/A N/A 52.54 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.56 0.00 0.00% N/A N/A N/A 52.56 1 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.61 0.00 0.00% N/A N/A N/A 52.61 1 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.63 0.00 0.00% N/A N/A N/A 52.63 13 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.55 0.00 0.00% N/A N/A N/A 52.55 2 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.56 0.00 0.00% N/A N/A N/A 52.56 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.