« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2024 (/CLG4:NMX)

$ 60.12 EOD     0.43 (+0.72%) Volume: 27 5:15 PM EDT Sep 15, 2021
Today 5d 1m 3m 1y more
Last Price
60.12
Change $
0.43
Change %
0.72%
Volume
27
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
59.69
52 Wk Hi
59.7599983
52 Wk Low
41.8100013
Last Trade
09/15/21
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 72.61 2.15 3.05% 70.76 73.14 70.65 70.46 143700 391.3k
Nov 2021 /CLX1:NMX Oct 20, 2021 72.33 2.10 2.99% 70.47 72.87 70.43 70.23 398366 251.08k
Dec 2021 /CLZ1:NMX Nov 19, 2021 71.84 2.01 2.88% 70.15 72.39 70.03 69.83 315903 166.08k
Jan 2022 /CLF2:NMX Dec 20, 2021 71.26 1.88 2.71% 69.67 71.84 69.59 69.38 134016 67.16k
Feb 2022 /CLG2:NMX Jan 20, 2022 70.69 1.76 2.55% 69.19 71.28 69.19 68.93 75605 42.37k
Mar 2022 /CLH2:NMX Feb 22, 2022 70.14 1.65 2.41% 68.73 70.74 68.69 68.49 113709 48.2k
Apr 2022 /CLJ2:NMX Mar 22, 2022 69.60 1.53 2.25% 68.26 70.19 68.26 68.07 49538 12.76k
May 2022 /CLK2:NMX Apr 20, 2022 69.07 1.42 2.10% 68.25 69.68 68.15 67.65 51635 10.67k
Jun 2022 /CLM2:NMX May 20, 2022 68.55 1.34 1.99% 67.44 69.18 67.40 67.21 149841 60.94k
Jul 2022 /CLN2:NMX Jun 21, 2022 68.00 1.24 1.86% 66.90 68.62 66.90 66.76 39098 2.95k
Aug 2022 /CLQ2:NMX Jul 20, 2022 67.49 1.17 1.76% 66.69 68.10 66.66 66.32 36990 2.63k
Sep 2022 /CLU2:NMX Aug 22, 2022 66.98 1.10 1.67% 66.06 67.63 66.05 65.88 59992 13.81k
Oct 2022 /CLV2:NMX Sep 20, 2022 66.50 1.04 1.59% 67.01 67.01 67.01 65.46 27641 3.6k
Nov 2022 /CLX2:NMX Oct 20, 2022 66.04 0.97 1.49% 66.62 66.62 66.55 65.07 35191 1.36k
Dec 2022 /CLZ2:NMX Nov 21, 2022 65.61 0.91 1.41% 64.91 66.27 64.89 64.70 188997 69.62k
Jan 2023 /CLF3:NMX Dec 20, 2022 65.14 0.86 1.34% N/A N/A N/A 64.28 24594 915
Feb 2023 /CLG3:NMX Jan 20, 2023 64.67 0.81 1.27% 64.50 64.50 64.50 63.86 16648 737
Mar 2023 /CLH3:NMX Feb 21, 2023 64.21 0.76 1.20% 64.19 64.80 64.19 63.45 17952 2.43k
Apr 2023 /CLJ3:NMX Mar 21, 2023 63.78 0.72 1.14% N/A N/A N/A 63.06 6029 247
May 2023 /CLK3:NMX Apr 20, 2023 63.38 0.69 1.10% N/A N/A N/A 62.69 8950 421
Jun 2023 /CLM3:NMX May 22, 2023 63.01 0.66 1.06% 62.69 63.60 62.69 62.35 78890 9.77k
Jul 2023 /CLN3:NMX Jun 20, 2023 62.60 0.63 1.02% N/A N/A N/A 61.97 5721 586
Aug 2023 /CLQ3:NMX Jul 20, 2023 62.21 0.60 0.97% N/A N/A N/A 61.61 4742 295
Sep 2023 /CLU3:NMX Aug 22, 2023 61.84 0.57 0.93% N/A N/A N/A 61.27 12962 417
Oct 2023 /CLV3:NMX Sep 20, 2023 61.49 0.54 0.89% N/A N/A N/A 60.95 5348 247
Nov 2023 /CLX3:NMX Oct 20, 2023 61.16 0.51 0.84% N/A N/A N/A 60.65 5478 87
Dec 2023 /CLZ3:NMX Nov 20, 2023 60.84 0.48 0.80% 60.59 61.43 60.59 60.36 67635 13.89k
Jan 2024 /CLF4:NMX Dec 19, 2023 60.47 0.45 0.75% N/A N/A N/A 60.02 9968 71
Feb 2024 /CLG4:NMX Jan 22, 2024 60.12 0.43 0.72% N/A N/A N/A 59.69 3892 27
Mar 2024 /CLH4:NMX Feb 20, 2024 59.79 0.41 0.69% N/A N/A N/A 59.38 5693 12
Apr 2024 /CLJ4:NMX Mar 20, 2024 59.46 0.37 0.63% N/A N/A N/A 59.09 2861 6
May 2024 /CLK4:NMX Apr 22, 2024 59.15 0.34 0.58% N/A N/A N/A 58.81 651 19
Jun 2024 /CLM4:NMX May 21, 2024 58.86 0.31 0.53% 59.22 59.23 58.97 58.55 11760 1.03k
Jul 2024 /CLN4:NMX Jun 20, 2024 58.54 0.27 0.46% N/A N/A N/A 58.27 2081 100
Aug 2024 /CLQ4:NMX Jul 22, 2024 58.25 0.24 0.41% N/A N/A N/A 58.01 1345 0
Sep 2024 /CLU4:NMX Aug 20, 2024 57.99 0.23 0.40% N/A N/A N/A 57.76 4717 0
Oct 2024 /CLV4:NMX Sep 20, 2024 57.75 0.22 0.38% N/A N/A N/A 57.53 548 0
Nov 2024 /CLX4:NMX Oct 22, 2024 57.52 0.20 0.35% N/A N/A N/A 57.32 615 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 57.29 0.17 0.30% 57.63 57.63 57.63 57.12 31908 3.06k
Jan 2025 /CLF5:NMX Dec 19, 2024 57.00 0.15 0.26% N/A N/A N/A 56.85 588 0
Feb 2025 /CLG5:NMX Jan 21, 2025 56.83 0.16 0.28% N/A N/A N/A 56.67 97 0
Mar 2025 /CLH5:NMX Feb 20, 2025 56.60 0.15 0.27% N/A N/A N/A 56.45 1112 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 56.37 0.13 0.23% N/A N/A N/A 56.24 17 0
May 2025 /CLK5:NMX Apr 22, 2025 56.07 0.09 0.16% N/A N/A N/A 55.98 17 0
Jun 2025 /CLM5:NMX May 20, 2025 55.83 0.06 0.11% N/A N/A N/A 55.77 1655 4
Jul 2025 /CLN5:NMX Jun 20, 2025 55.58 0.05 0.09% N/A N/A N/A 55.53 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 55.44 0.03 0.05% N/A N/A N/A 55.41 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 55.31 0.02 0.04% N/A N/A N/A 55.29 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 55.02 0.01 0.02% N/A N/A N/A 55.01 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 54.91 -0.01 -0.02% N/A N/A N/A 54.92 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 54.73 -0.02 -0.04% 55.50 55.50 54.80 54.75 5862 332
Jan 2026 /CLF6:NMX Dec 19, 2025 54.49 -0.03 -0.06% N/A N/A N/A 54.52 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 54.44 -0.02 -0.04% N/A N/A N/A 54.46 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 54.25 -0.02 -0.04% N/A N/A N/A 54.27 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 54.10 -0.02 -0.04% N/A N/A N/A 54.12 26 0
May 2026 /CLK6:NMX Apr 21, 2026 54.00 -0.02 -0.04% N/A N/A N/A 54.02 26 0
Jun 2026 /CLM6:NMX May 19, 2026 53.83 -0.02 -0.04% N/A N/A N/A 53.85 29 0
Jul 2026 /CLN6:NMX Jun 22, 2026 53.64 -0.02 -0.04% N/A N/A N/A 53.66 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 53.59 -0.02 -0.04% N/A N/A N/A 53.61 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 53.41 -0.02 -0.04% N/A N/A N/A 53.43 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 53.33 -0.02 -0.04% N/A N/A N/A 53.35 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 53.20 -0.02 -0.04% N/A N/A N/A 53.22 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 53.08 -0.02 -0.04% N/A N/A N/A 53.10 2850 24
Jan 2027 /CLF7:NMX Dec 21, 2026 52.96 -0.02 -0.04% N/A N/A N/A 52.98 3 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.87 -0.02 -0.04% N/A N/A N/A 52.89 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.82 -0.02 -0.04% N/A N/A N/A 52.84 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.73 -0.02 -0.04% N/A N/A N/A 52.75 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.68 -0.02 -0.04% N/A N/A N/A 52.70 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.61 -0.02 -0.04% N/A N/A N/A 52.63 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.54 -0.02 -0.04% N/A N/A N/A 52.56 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.50 -0.02 -0.04% N/A N/A N/A 52.52 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.49 -0.02 -0.04% N/A N/A N/A 52.51 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.39 -0.02 -0.04% N/A N/A N/A 52.41 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.31 -0.02 -0.04% N/A N/A N/A 52.33 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.24 -0.02 -0.04% 52.80 52.80 52.80 52.26 1218 19
Jan 2028 /CLF8:NMX Dec 20, 2027 52.15 -0.02 -0.04% N/A N/A N/A 52.17 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.18 -0.02 -0.04% N/A N/A N/A 52.20 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.16 -0.02 -0.04% N/A N/A N/A 52.18 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.17 -0.02 -0.04% N/A N/A N/A 52.19 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.16 -0.02 -0.04% N/A N/A N/A 52.18 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.13 -0.02 -0.04% N/A N/A N/A 52.15 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.19 -0.02 -0.04% N/A N/A N/A 52.21 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.19 -0.02 -0.04% N/A N/A N/A 52.21 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.18 -0.02 -0.04% N/A N/A N/A 52.20 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.19 -0.02 -0.04% N/A N/A N/A 52.21 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 52.18 -0.02 -0.04% N/A N/A N/A 52.20 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 52.14 -0.02 -0.04% N/A N/A N/A 52.16 176 1
Jan 2029 /CLF9:NMX Dec 19, 2028 52.23 -0.02 -0.04% N/A N/A N/A 52.25 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 52.24 -0.02 -0.04% N/A N/A N/A 52.26 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 52.30 -0.02 -0.04% N/A N/A N/A 52.32 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 52.34 -0.02 -0.04% N/A N/A N/A 52.36 0 0
May 2029 /CLK9:NMX Apr 20, 2029 52.38 -0.02 -0.04% N/A N/A N/A 52.40 0 0
Jun 2029 /CLM9:NMX May 22, 2029 52.32 -0.02 -0.04% N/A N/A N/A 52.34 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 52.37 -0.02 -0.04% N/A N/A N/A 52.39 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 52.39 -0.02 -0.04% N/A N/A N/A 52.41 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 52.41 -0.02 -0.04% N/A N/A N/A 52.43 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 52.43 -0.02 -0.04% N/A N/A N/A 52.45 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 52.44 -0.02 -0.04% N/A N/A N/A 52.46 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 52.44 -0.02 -0.04% N/A N/A N/A 52.46 2 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 52.60 -0.02 -0.04% N/A N/A N/A 52.62 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 52.74 -0.02 -0.04% N/A N/A N/A 52.76 2 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 53.04 -0.02 -0.04% N/A N/A N/A 53.06 3 0