« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2022 (/CLF2:NMX)
$ 50.27 EOD     -0.78 (-1.53%) Volume: 2.67k 5:15 PM EST 15-Jan-2021
Today 5d 1m 3m 1y more
Last Price
50.27
Change $
0.78
Change %
1.53%
Volume
2.67k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
51.04
High
51.04
Low
49.78
Settlement
51.05
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/15/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2021 /CLG1:NMX Jan 20, 2021 52.36 -1.21 -2.26% 53.80 53.83 51.83 53.57 69513 149.49k
Mar 2021 /CLH1:NMX Feb 22, 2021 52.42 -1.20 -2.24% 53.77 53.86 51.89 53.62 436260 375.61k
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.36 -1.17 -2.19% 53.70 53.79 51.78 53.53 194172 100.54k
May 2021 /CLK1:NMX Apr 20, 2021 52.23 -1.14 -2.14% 53.52 53.57 51.70 53.37 107798 41.15k
Jun 2021 /CLM1:NMX May 20, 2021 52.04 -1.10 -2.07% 53.29 53.34 51.45 53.14 245605 67.55k
Jul 2021 /CLN1:NMX Jun 22, 2021 51.82 -1.05 -1.99% 53.02 53.06 51.29 52.87 87849 16.9k
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.57 -1.01 -1.92% 52.74 52.75 51.04 52.58 64111 8.63k
Sep 2021 /CLU1:NMX Aug 20, 2021 51.30 -0.97 -1.86% 52.39 52.39 50.83 52.27 93466 14.43k
Oct 2021 /CLV1:NMX Sep 21, 2021 51.04 -0.92 -1.77% 52.08 52.12 50.55 51.96 54151 3.82k
Nov 2021 /CLX1:NMX Oct 20, 2021 50.78 -0.88 -1.70% 51.79 51.79 50.30 51.66 57740 2.95k
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.53 -0.83 -1.62% 51.50 51.55 49.95 51.36 290054 50.26k
Jan 2022 /CLF2:NMX Dec 20, 2021 50.27 -0.78 -1.53% 51.04 51.04 49.78 51.05 40334 2.67k
Feb 2022 /CLG2:NMX Jan 20, 2022 50.04 -0.73 -1.44% N/A N/A N/A 50.77 25863 2.89k
Mar 2022 /CLH2:NMX Feb 22, 2022 49.81 -0.45 -0.90% 49.75 49.75 49.75 50.26 30566 6.43k
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.61 -0.66 -1.31% N/A N/A N/A 50.27 12712 1.9k
May 2022 /CLK2:NMX Apr 20, 2022 49.44 -0.61 -1.22% 49.73 49.73 49.73 50.05 12397 513
Jun 2022 /CLM2:NMX May 20, 2022 49.28 -0.58 -1.16% 49.90 49.90 48.52 49.86 82832 12.96k
Jul 2022 /CLN2:NMX Jun 21, 2022 49.09 -0.55 -1.11% N/A N/A N/A 49.64 15323 387
Aug 2022 /CLQ2:NMX Jul 20, 2022 48.92 -0.52 -1.05% N/A N/A N/A 49.44 9875 348
Sep 2022 /CLU2:NMX Aug 22, 2022 48.76 -0.50 -1.02% 48.38 48.38 48.38 49.26 13880 307
Oct 2022 /CLV2:NMX Sep 20, 2022 48.62 -0.48 -0.98% N/A N/A N/A 49.10 8686 0
Nov 2022 /CLX2:NMX Oct 20, 2022 48.50 -0.46 -0.94% N/A N/A N/A 48.96 10073 602
Dec 2022 /CLZ2:NMX Nov 21, 2022 48.40 -0.44 -0.90% 49.00 49.00 47.67 48.84 105912 17.77k
Jan 2023 /CLF3:NMX Dec 20, 2022 48.24 -0.42 -0.86% N/A N/A N/A 48.66 8921 658
Feb 2023 /CLG3:NMX Jan 20, 2023 48.10 -0.40 -0.82% N/A N/A N/A 48.50 7370 123
Mar 2023 /CLH3:NMX Feb 21, 2023 47.98 -0.38 -0.79% N/A N/A N/A 48.36 6155 150
Apr 2023 /CLJ3:NMX Mar 21, 2023 47.87 -0.36 -0.75% N/A N/A N/A 48.23 2356 62
May 2023 /CLK3:NMX Apr 20, 2023 47.77 -0.34 -0.71% N/A N/A N/A 48.11 2740 50
Jun 2023 /CLM3:NMX May 22, 2023 47.69 -0.32 -0.67% 47.92 48.05 46.95 48.01 31619 2.29k
Jul 2023 /CLN3:NMX Jun 20, 2023 47.58 -0.29 -0.61% N/A N/A N/A 47.87 2876 58
Aug 2023 /CLQ3:NMX Jul 20, 2023 47.48 -0.27 -0.57% N/A N/A N/A 47.75 3005 0
Sep 2023 /CLU3:NMX Aug 22, 2023 47.39 -0.26 -0.55% N/A N/A N/A 47.65 4157 0
Oct 2023 /CLV3:NMX Sep 20, 2023 47.32 -0.25 -0.53% N/A N/A N/A 47.57 3060 0
Nov 2023 /CLX3:NMX Oct 20, 2023 47.27 -0.24 -0.51% N/A N/A N/A 47.51 2576 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 47.23 -0.22 -0.46% 47.47 47.57 46.50 47.45 35448 2.56k
Jan 2024 /CLF4:NMX Dec 19, 2023 47.13 -0.20 -0.42% N/A N/A N/A 47.33 4664 0
Feb 2024 /CLG4:NMX Jan 22, 2024 47.03 -0.19 -0.40% N/A N/A N/A 47.22 7042 0
Mar 2024 /CLH4:NMX Feb 20, 2024 46.96 -0.18 -0.38% N/A N/A N/A 47.14 1140 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 46.89 -0.17 -0.36% N/A N/A N/A 47.06 89 0
May 2024 /CLK4:NMX Apr 22, 2024 46.83 -0.16 -0.34% N/A N/A N/A 46.99 240 0
Jun 2024 /CLM4:NMX May 21, 2024 46.89 0.00 0.00% N/A N/A N/A 46.89 2886 0
Jul 2024 /CLN4:NMX Jun 20, 2024 46.76 -0.14 -0.30% N/A N/A N/A 46.90 232 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 46.70 -0.13 -0.28% N/A N/A N/A 46.83 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 46.63 -0.13 -0.28% N/A N/A N/A 46.76 581 0
Oct 2024 /CLV4:NMX Sep 20, 2024 46.62 -0.12 -0.26% N/A N/A N/A 46.74 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 46.61 -0.11 -0.24% N/A N/A N/A 46.72 432 100
Dec 2024 /CLZ4:NMX Nov 20, 2024 46.70 0.00 0.00% N/A N/A N/A 46.70 19819 0
Jan 2025 /CLF5:NMX Dec 19, 2024 46.54 -0.10 -0.21% N/A N/A N/A 46.64 418 100
Feb 2025 /CLG5:NMX Jan 21, 2025 46.51 -0.09 -0.19% N/A N/A N/A 46.60 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 46.48 -0.09 -0.19% N/A N/A N/A 46.57 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 46.41 -0.08 -0.17% N/A N/A N/A 46.49 17 0
May 2025 /CLK5:NMX Apr 22, 2025 46.39 -0.08 -0.17% N/A N/A N/A 46.47 17 0
Jun 2025 /CLM5:NMX May 20, 2025 46.34 -0.07 -0.15% N/A N/A N/A 46.41 19 0
Jul 2025 /CLN5:NMX Jun 20, 2025 46.31 -0.07 -0.15% N/A N/A N/A 46.38 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 46.30 -0.06 -0.13% N/A N/A N/A 46.36 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 46.27 -0.06 -0.13% N/A N/A N/A 46.33 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 46.26 -0.05 -0.11% N/A N/A N/A 46.31 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 46.28 -0.05 -0.11% N/A N/A N/A 46.33 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 46.31 -0.04 -0.09% N/A N/A N/A 46.35 3421 159
Jan 2026 /CLF6:NMX Dec 19, 2025 46.24 -0.04 -0.09% N/A N/A N/A 46.28 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 46.24 -0.04 -0.09% N/A N/A N/A 46.28 28 0
Mar 2026 /CLH6:NMX Feb 20, 2026 46.20 -0.03 -0.06% N/A N/A N/A 46.23 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 46.21 -0.03 -0.06% N/A N/A N/A 46.24 26 0
May 2026 /CLK6:NMX Apr 21, 2026 46.20 -0.03 -0.06% N/A N/A N/A 46.23 26 0
Jun 2026 /CLM6:NMX May 19, 2026 46.20 -0.03 -0.06% N/A N/A N/A 46.23 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 46.18 -0.02 -0.04% N/A N/A N/A 46.20 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 46.22 -0.02 -0.04% N/A N/A N/A 46.24 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 46.21 -0.02 -0.04% N/A N/A N/A 46.23 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 46.21 -0.02 -0.04% N/A N/A N/A 46.23 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 46.21 -0.01 -0.02% N/A N/A N/A 46.22 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 46.24 -0.01 -0.02% 46.54 46.54 46.54 46.25 1890 6
Jan 2027 /CLF7:NMX Dec 21, 2026 46.20 -0.01 -0.02% N/A N/A N/A 46.21 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 46.17 0.00 0.00% N/A N/A N/A 46.17 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 46.18 0.01 0.02% N/A N/A N/A 46.17 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 46.19 0.01 0.02% N/A N/A N/A 46.18 0 0
May 2027 /CLK7:NMX Apr 20, 2027 46.23 0.02 0.04% N/A N/A N/A 46.21 0 0
Jun 2027 /CLM7:NMX May 20, 2027 46.23 0.02 0.04% N/A N/A N/A 46.21 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 46.28 0.03 0.06% N/A N/A N/A 46.25 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 46.26 0.03 0.06% N/A N/A N/A 46.23 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 46.30 0.04 0.09% N/A N/A N/A 46.26 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 46.30 0.04 0.09% N/A N/A N/A 46.26 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 46.31 0.05 0.11% N/A N/A N/A 46.26 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 46.30 0.05 0.11% N/A N/A N/A 46.25 1171 2
Jan 2028 /CLF8:NMX Dec 20, 2027 46.28 0.05 0.11% N/A N/A N/A 46.23 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 46.28 0.05 0.11% N/A N/A N/A 46.23 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 46.28 0.05 0.11% N/A N/A N/A 46.23 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 46.31 0.05 0.11% N/A N/A N/A 46.26 0 0
May 2028 /CLK8:NMX Apr 20, 2028 46.32 0.05 0.11% N/A N/A N/A 46.27 0 0
Jun 2028 /CLM8:NMX May 22, 2028 46.30 0.05 0.11% N/A N/A N/A 46.25 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 46.36 0.05 0.11% N/A N/A N/A 46.31 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 46.38 0.05 0.11% N/A N/A N/A 46.33 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 46.39 0.05 0.11% N/A N/A N/A 46.34 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 46.42 0.05 0.11% N/A N/A N/A 46.37 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 46.42 0.05 0.11% N/A N/A N/A 46.37 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 46.40 0.05 0.11% N/A N/A N/A 46.35 169 0
Jan 2029 /CLF9:NMX Dec 19, 2028 46.48 0.05 0.11% N/A N/A N/A 46.43 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 46.48 0.05 0.11% N/A N/A N/A 46.43 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 46.52 0.05 0.11% N/A N/A N/A 46.47 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 46.56 0.05 0.11% N/A N/A N/A 46.51 0 0
May 2029 /CLK9:NMX Apr 20, 2029 46.59 0.05 0.11% N/A N/A N/A 46.54 0 0
Jun 2029 /CLM9:NMX May 22, 2029 46.53 0.05 0.11% N/A N/A N/A 46.48 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 46.57 0.05 0.11% N/A N/A N/A 46.52 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 46.59 0.05 0.11% N/A N/A N/A 46.54 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 46.60 0.05 0.11% N/A N/A N/A 46.55 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 46.63 0.05 0.11% N/A N/A N/A 46.58 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 46.66 0.05 0.11% N/A N/A N/A 46.61 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 46.70 0.05 0.11% N/A N/A N/A 46.65 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 46.86 0.05 0.11% N/A N/A N/A 46.81 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 47.15 0.05 0.11% N/A N/A N/A 47.10 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.