« Back to Futures & Commodities

Detailed Quote for Crude Oil Feb 2022 (/CLG2:NMX)

$ 54.72   -0.32 (-0.58%) Volume: 0 5:15 PM EDT 17-May-2019
Today 5d 1m 3m 1y more
Last Price
54.72
Change $
0.32
Change %
0.58%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
55.04
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/17/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2019 /CLM9:NMX May 21, 2019 62.71 -0.16 -0.25% 63.12 63.64 62.52 62.87 98367 193.76k
Jul 2019 /CLN9:NMX Jun 20, 2019 62.87 -0.19 -0.30% 63.30 63.82 62.70 63.06 422994 524.77k
Aug 2019 /CLQ9:NMX Jul 22, 2019 62.98 -0.19 -0.30% 63.38 63.89 62.78 63.17 171277 73.24k
Sep 2019 /CLU9:NMX Aug 20, 2019 62.91 -0.28 -0.44% 63.40 63.86 62.78 63.19 193835 49.78k
Oct 2019 /CLV9:NMX Sep 20, 2019 62.80 -0.30 -0.48% 63.39 63.67 62.67 63.10 123794 28.54k
Nov 2019 /CLX9:NMX Oct 22, 2019 62.61 -0.33 -0.52% 63.12 63.45 62.50 62.94 97324 18.31k
Dec 2019 /CLZ9:NMX Nov 20, 2019 62.34 -0.38 -0.61% 62.86 63.23 62.19 62.72 245881 52.57k
Jan 2020 /CLF0:NMX Dec 19, 2019 62.02 -0.41 -0.66% 62.52 62.81 61.96 62.43 60315 7.33k
Feb 2020 /CLG0:NMX Jan 21, 2020 61.66 -0.44 -0.71% 62.01 62.40 61.60 62.10 45109 3.15k
Mar 2020 /CLH0:NMX Feb 20, 2020 61.25 -0.46 -0.75% 61.99 62.09 61.25 61.71 46506 5.19k
Apr 2020 /CLJ0:NMX Mar 20, 2020 61.07 -0.24 -0.39% 61.27 61.49 60.75 61.31 32832 3.07k
May 2020 /CLK0:NMX Apr 21, 2020 60.57 -0.33 -0.54% 61.07 61.07 60.38 60.90 33429 3.37k
Jun 2020 /CLM0:NMX May 19, 2020 60.06 -0.45 -0.74% 60.61 60.85 60.00 60.51 107568 13.85k
Jul 2020 /CLN0:NMX Jun 22, 2020 59.69 -0.41 -0.68% 59.69 59.69 59.69 60.10 29697 1.27k
Aug 2020 /CLQ0:NMX Jul 21, 2020 59.37 -0.35 -0.59% N/A N/A N/A 59.72 17332 767
Sep 2020 /CLU0:NMX Aug 20, 2020 59.01 -0.34 -0.57% N/A N/A N/A 59.35 33785 1.17k
Oct 2020 /CLV0:NMX Sep 22, 2020 58.67 -0.33 -0.56% N/A N/A N/A 59.00 24342 437
Nov 2020 /CLX0:NMX Oct 20, 2020 58.38 -0.32 -0.55% N/A N/A N/A 58.70 16962 755
Dec 2020 /CLZ0:NMX Nov 20, 2020 57.98 -0.44 -0.75% 58.45 58.65 57.96 58.42 148042 16.82k
Jan 2021 /CLF1:NMX Dec 21, 2020 57.74 -0.33 -0.57% N/A N/A N/A 58.07 16082 644
Feb 2021 /CLG1:NMX Jan 20, 2021 57.40 -0.33 -0.57% N/A N/A N/A 57.73 8340 82
Mar 2021 /CLH1:NMX Feb 22, 2021 57.10 -0.33 -0.57% N/A N/A N/A 57.43 8758 48
Apr 2021 /CLJ1:NMX Mar 22, 2021 56.82 -0.33 -0.58% N/A N/A N/A 57.15 5069 0
May 2021 /CLK1:NMX Apr 20, 2021 56.57 -0.32 -0.56% N/A N/A N/A 56.89 3412 0
Jun 2021 /CLM1:NMX May 20, 2021 56.24 -0.43 -0.76% 56.67 56.81 56.24 56.67 20908 1.59k
Jul 2021 /CLN1:NMX Jun 22, 2021 56.10 -0.32 -0.57% N/A N/A N/A 56.42 6743 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 55.87 -0.31 -0.55% N/A N/A N/A 56.18 4034 0
Sep 2021 /CLU1:NMX Aug 20, 2021 55.65 -0.31 -0.55% N/A N/A N/A 55.96 6532 0
Oct 2021 /CLV1:NMX Sep 21, 2021 55.44 -0.31 -0.56% N/A N/A N/A 55.75 2938 0
Nov 2021 /CLX1:NMX Oct 20, 2021 55.26 -0.30 -0.54% N/A N/A N/A 55.56 2403 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 55.00 -0.41 -0.74% 55.47 55.58 55.00 55.41 50831 2.81k
Jan 2022 /CLF2:NMX Dec 20, 2021 54.90 -0.30 -0.54% N/A N/A N/A 55.20 1844 0
Feb 2022 /CLG2:NMX Jan 20, 2022 54.72 -0.32 -0.58% N/A N/A N/A 55.04 1376 0
Mar 2022 /CLH2:NMX Feb 22, 2022 54.54 -0.33 -0.60% N/A N/A N/A 54.87 1592 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 54.37 -0.31 -0.57% N/A N/A N/A 54.68 630 0
May 2022 /CLK2:NMX Apr 20, 2022 54.21 -0.30 -0.55% N/A N/A N/A 54.51 1667 0
Jun 2022 /CLM2:NMX May 20, 2022 54.06 -0.31 -0.57% N/A N/A N/A 54.37 7379 121
Jul 2022 /CLN2:NMX Jun 21, 2022 53.88 -0.32 -0.59% N/A N/A N/A 54.20 145 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 53.76 -0.33 -0.61% N/A N/A N/A 54.09 136 0
Sep 2022 /CLU2:NMX Aug 22, 2022 53.67 -0.33 -0.61% N/A N/A N/A 54.00 146 0
Oct 2022 /CLV2:NMX Sep 20, 2022 53.58 -0.34 -0.63% N/A N/A N/A 53.92 129 0
Nov 2022 /CLX2:NMX Oct 20, 2022 53.51 -0.34 -0.63% N/A N/A N/A 53.85 129 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 53.44 -0.35 -0.65% 53.74 53.74 53.44 53.79 16060 258
Jan 2023 /CLF3:NMX Dec 20, 2022 53.34 -0.33 -0.61% N/A N/A N/A 53.67 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 53.27 -0.33 -0.62% N/A N/A N/A 53.60 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 53.19 -0.33 -0.62% N/A N/A N/A 53.52 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 53.12 -0.33 -0.62% N/A N/A N/A 53.45 0 0
May 2023 /CLK3:NMX Apr 20, 2023 53.06 -0.33 -0.62% N/A N/A N/A 53.39 0 0
Jun 2023 /CLM3:NMX May 22, 2023 53.04 -0.33 -0.62% N/A N/A N/A 53.37 26 0
Jul 2023 /CLN3:NMX Jun 20, 2023 52.99 -0.33 -0.62% N/A N/A N/A 53.32 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 52.95 -0.33 -0.62% N/A N/A N/A 53.28 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 52.92 -0.33 -0.62% N/A N/A N/A 53.25 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 52.90 -0.33 -0.62% N/A N/A N/A 53.23 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 52.90 -0.33 -0.62% N/A N/A N/A 53.23 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 52.99 -0.33 -0.62% N/A N/A N/A 53.32 5081 6
Jan 2024 /CLF4:NMX Dec 19, 2023 53.01 -0.33 -0.62% N/A N/A N/A 53.34 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 52.95 -0.33 -0.62% N/A N/A N/A 53.28 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 52.90 -0.33 -0.62% N/A N/A N/A 53.23 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 52.90 -0.33 -0.62% N/A N/A N/A 53.23 0 0
May 2024 /CLK4:NMX Apr 22, 2024 52.84 -0.33 -0.62% N/A N/A N/A 53.17 0 0
Jun 2024 /CLM4:NMX May 21, 2024 52.86 -0.33 -0.62% N/A N/A N/A 53.19 6 0
Jul 2024 /CLN4:NMX Jun 20, 2024 52.88 -0.33 -0.62% N/A N/A N/A 53.21 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 52.88 -0.33 -0.62% N/A N/A N/A 53.21 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 52.86 -0.33 -0.62% N/A N/A N/A 53.19 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 52.88 -0.33 -0.62% N/A N/A N/A 53.21 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 52.94 -0.33 -0.62% N/A N/A N/A 53.27 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 52.98 -0.33 -0.62% N/A N/A N/A 53.31 1887 0
Jan 2025 /CLF5:NMX Dec 19, 2024 52.86 -0.33 -0.62% N/A N/A N/A 53.19 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 52.89 -0.33 -0.62% N/A N/A N/A 53.22 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 52.88 -0.33 -0.62% N/A N/A N/A 53.21 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 52.90 -0.33 -0.62% N/A N/A N/A 53.23 0 0
May 2025 /CLK5:NMX Apr 22, 2025 52.89 -0.33 -0.62% N/A N/A N/A 53.22 0 0
Jun 2025 /CLM5:NMX May 20, 2025 52.87 -0.33 -0.62% N/A N/A N/A 53.20 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.90 -0.33 -0.62% N/A N/A N/A 53.23 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 52.93 -0.33 -0.62% N/A N/A N/A 53.26 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 52.92 -0.33 -0.62% N/A N/A N/A 53.25 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.92 -0.33 -0.62% N/A N/A N/A 53.25 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 53.00 -0.33 -0.62% N/A N/A N/A 53.33 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.00 -0.33 -0.62% N/A N/A N/A 53.33 582 0
Jan 2026 /CLF6:NMX Dec 19, 2025 52.94 -0.33 -0.62% N/A N/A N/A 53.27 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.98 -0.33 -0.62% N/A N/A N/A 53.31 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.95 -0.33 -0.62% N/A N/A N/A 53.28 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.99 -0.33 -0.62% N/A N/A N/A 53.32 0 0
May 2026 /CLK6:NMX Apr 21, 2026 52.99 -0.33 -0.62% N/A N/A N/A 53.32 0 0
Jun 2026 /CLM6:NMX May 19, 2026 52.97 -0.33 -0.62% N/A N/A N/A 53.30 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 53.03 -0.33 -0.62% N/A N/A N/A 53.36 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 53.02 -0.33 -0.62% N/A N/A N/A 53.35 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 53.03 -0.33 -0.62% N/A N/A N/A 53.36 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 53.05 -0.33 -0.62% N/A N/A N/A 53.38 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 53.10 -0.33 -0.62% N/A N/A N/A 53.43 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 53.08 -0.33 -0.62% N/A N/A N/A 53.41 14 0
Jan 2027 /CLF7:NMX Dec 21, 2026 53.06 -0.33 -0.62% N/A N/A N/A 53.39 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 53.09 -0.33 -0.62% N/A N/A N/A 53.42 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 53.08 -0.33 -0.62% N/A N/A N/A 53.41 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 53.10 -0.33 -0.62% N/A N/A N/A 53.43 0 0
May 2027 /CLK7:NMX Apr 20, 2027 53.10 -0.33 -0.62% N/A N/A N/A 53.43 1 0
Jun 2027 /CLM7:NMX May 20, 2027 53.08 -0.33 -0.62% N/A N/A N/A 53.41 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 53.13 -0.33 -0.62% N/A N/A N/A 53.46 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 53.14 -0.33 -0.62% N/A N/A N/A 53.47 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 53.15 -0.33 -0.62% N/A N/A N/A 53.48 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 53.17 -0.33 -0.62% N/A N/A N/A 53.50 1 0
Nov 2027 /CLX7:NMX Oct 20, 2027 53.22 -0.33 -0.62% N/A N/A N/A 53.55 1 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 53.24 -0.33 -0.62% N/A N/A N/A 53.57 12 0
Jan 2028 /CLF8:NMX Dec 20, 2027 53.16 -0.33 -0.62% N/A N/A N/A 53.49 2 0
Feb 2028 /CLG8:NMX Jan 20, 2028 53.17 -0.33 -0.62% N/A N/A N/A 53.50 3 0