« Back to Futures & Commodities

Detailed Quote for Crude Oil Jun 2024 (/CLM4:NMX)

$ 53.04   0.90 (+1.73%) Volume: 0 5:15 PM EDT Jul 19, 2019
Today 5d 1m 3m 1y more
Last Price
53.04
Change $
0.90
Change %
1.73%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
52.14
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/19/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2019 /CLQ9:NMX Jul 22, 2019 55.74 0.44 0.80% 55.72 56.36 54.99 55.30 55908 72.06k
Sep 2019 /CLU9:NMX Aug 20, 2019 55.86 0.44 0.79% 55.84 56.49 55.12 55.42 439205 710.95k
Oct 2019 /CLV9:NMX Sep 20, 2019 55.96 0.52 0.94% 55.90 56.52 55.18 55.44 165484 74.67k
Nov 2019 /CLX9:NMX Oct 22, 2019 56.00 0.57 1.03% 55.90 56.52 55.22 55.43 133824 41.45k
Dec 2019 /CLZ9:NMX Nov 20, 2019 55.97 0.61 1.10% 55.76 56.45 55.20 55.36 299610 68.9k
Jan 2020 /CLF0:NMX Dec 19, 2019 56.23 1.01 1.83% 56.00 56.30 55.13 55.22 102336 16.73k
Feb 2020 /CLG0:NMX Jan 21, 2020 55.72 0.69 1.25% 55.88 56.12 55.00 55.03 52316 6.68k
Mar 2020 /CLH0:NMX Feb 20, 2020 55.81 1.01 1.84% 55.41 55.85 54.82 54.80 58061 8.38k
Apr 2020 /CLJ0:NMX Mar 20, 2020 55.62 1.06 1.94% 55.22 55.62 54.79 54.56 37745 1.6k
May 2020 /CLK0:NMX Apr 21, 2020 55.25 0.92 1.69% 54.92 55.25 54.39 54.33 38257 1.6k
Jun 2020 /CLM0:NMX May 19, 2020 54.88 0.78 1.44% 54.63 55.24 54.15 54.10 146278 16.83k
Jul 2020 /CLN0:NMX Jun 22, 2020 54.67 0.80 1.49% 54.73 54.73 54.07 53.87 33061 1.04k
Aug 2020 /CLQ0:NMX Jul 21, 2020 54.31 0.65 1.21% N/A N/A N/A 53.66 26128 485
Sep 2020 /CLU0:NMX Aug 20, 2020 53.69 0.23 0.43% 53.69 53.69 53.69 53.46 43642 1.1k
Oct 2020 /CLV0:NMX Sep 22, 2020 53.96 0.68 1.28% N/A N/A N/A 53.28 28108 112
Nov 2020 /CLX0:NMX Oct 20, 2020 53.31 0.19 0.36% 53.31 53.31 53.31 53.12 22897 117
Dec 2020 /CLZ0:NMX Nov 20, 2020 53.84 0.86 1.62% 53.56 54.19 53.14 52.98 154507 18.62k
Jan 2021 /CLF1:NMX Dec 21, 2020 53.52 0.73 1.38% N/A N/A N/A 52.79 20867 164
Feb 2021 /CLG1:NMX Jan 20, 2021 53.37 0.75 1.43% N/A N/A N/A 52.62 10237 119
Mar 2021 /CLH1:NMX Feb 22, 2021 53.23 0.76 1.45% N/A N/A N/A 52.47 10802 374
Apr 2021 /CLJ1:NMX Mar 22, 2021 53.11 0.76 1.45% N/A N/A N/A 52.35 5317 1
May 2021 /CLK1:NMX Apr 20, 2021 53.04 0.79 1.51% N/A N/A N/A 52.25 4403 3
Jun 2021 /CLM1:NMX May 20, 2021 53.37 1.21 2.32% 52.70 53.37 52.51 52.16 48785 1.9k
Jul 2021 /CLN1:NMX Jun 22, 2021 52.88 0.84 1.61% N/A N/A N/A 52.04 7764 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.76 0.83 1.60% N/A N/A N/A 51.93 4688 1
Sep 2021 /CLU1:NMX Aug 20, 2021 52.68 0.83 1.60% N/A N/A N/A 51.85 7643 5
Oct 2021 /CLV1:NMX Sep 21, 2021 52.62 0.83 1.60% N/A N/A N/A 51.79 4868 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.60 0.85 1.64% N/A N/A N/A 51.75 3682 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.79 1.06 2.05% 52.15 53.00 52.00 51.73 56694 2.92k
Jan 2022 /CLF2:NMX Dec 20, 2021 52.55 0.90 1.74% N/A N/A N/A 51.65 1916 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.48 0.90 1.74% N/A N/A N/A 51.58 2231 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.43 0.91 1.77% N/A N/A N/A 51.52 3958 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.39 0.92 1.79% N/A N/A N/A 51.47 1231 0
May 2022 /CLK2:NMX Apr 20, 2022 52.36 0.91 1.77% N/A N/A N/A 51.45 1762 0
Jun 2022 /CLM2:NMX May 20, 2022 52.35 0.91 1.77% N/A N/A N/A 51.44 10091 115
Jul 2022 /CLN2:NMX Jun 21, 2022 52.30 0.91 1.77% N/A N/A N/A 51.39 2178 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 52.27 0.91 1.77% N/A N/A N/A 51.36 4386 0
Sep 2022 /CLU2:NMX Aug 22, 2022 52.27 0.90 1.75% N/A N/A N/A 51.37 957 0
Oct 2022 /CLV2:NMX Sep 20, 2022 52.30 0.90 1.75% N/A N/A N/A 51.40 355 0
Nov 2022 /CLX2:NMX Oct 20, 2022 52.36 0.90 1.75% N/A N/A N/A 51.46 403 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 52.09 0.55 1.07% 52.28 52.30 52.09 51.54 24217 796
Jan 2023 /CLF3:NMX Dec 20, 2022 52.47 0.92 1.78% N/A N/A N/A 51.55 200 0
Feb 2023 /CLG3:NMX Jan 20, 2023 52.50 0.93 1.80% N/A N/A N/A 51.57 100 0
Mar 2023 /CLH3:NMX Feb 21, 2023 52.52 0.94 1.82% N/A N/A N/A 51.58 200 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 52.55 0.96 1.86% N/A N/A N/A 51.59 100 0
May 2023 /CLK3:NMX Apr 20, 2023 52.59 0.99 1.92% N/A N/A N/A 51.60 1 0
Jun 2023 /CLM3:NMX May 22, 2023 52.63 1.03 2.00% N/A N/A N/A 51.60 564 0
Jul 2023 /CLN3:NMX Jun 20, 2023 52.62 1.03 2.00% N/A N/A N/A 51.59 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 52.61 1.00 1.94% N/A N/A N/A 51.61 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 52.61 0.95 1.84% N/A N/A N/A 51.66 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 52.67 0.93 1.80% N/A N/A N/A 51.74 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 52.76 0.92 1.77% N/A N/A N/A 51.84 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 52.90 0.91 1.75% N/A N/A N/A 51.99 7338 294
Jan 2024 /CLF4:NMX Dec 19, 2023 52.96 0.91 1.75% N/A N/A N/A 52.05 36 0
Feb 2024 /CLG4:NMX Jan 22, 2024 53.03 0.91 1.75% N/A N/A N/A 52.12 36 0
Mar 2024 /CLH4:NMX Feb 20, 2024 53.00 0.91 1.75% N/A N/A N/A 52.09 36 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 53.03 0.90 1.73% N/A N/A N/A 52.13 36 0
May 2024 /CLK4:NMX Apr 22, 2024 52.96 0.90 1.73% N/A N/A N/A 52.06 36 0
Jun 2024 /CLM4:NMX May 21, 2024 53.04 0.90 1.73% N/A N/A N/A 52.14 92 0
Jul 2024 /CLN4:NMX Jun 20, 2024 53.10 0.90 1.72% N/A N/A N/A 52.20 36 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 53.15 0.90 1.72% N/A N/A N/A 52.25 36 0
Sep 2024 /CLU4:NMX Aug 20, 2024 53.17 0.90 1.72% N/A N/A N/A 52.27 36 0
Oct 2024 /CLV4:NMX Sep 20, 2024 53.21 0.89 1.70% N/A N/A N/A 52.32 36 0
Nov 2024 /CLX4:NMX Oct 22, 2024 53.35 0.89 1.70% N/A N/A N/A 52.46 36 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 53.34 0.89 1.70% N/A N/A N/A 52.45 1951 33
Jan 2025 /CLF5:NMX Dec 19, 2024 53.26 0.89 1.70% N/A N/A N/A 52.37 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 53.31 0.89 1.70% N/A N/A N/A 52.42 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 53.29 0.89 1.70% N/A N/A N/A 52.40 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 53.35 0.89 1.70% N/A N/A N/A 52.46 0 0
May 2025 /CLK5:NMX Apr 22, 2025 53.34 0.89 1.70% N/A N/A N/A 52.45 0 0
Jun 2025 /CLM5:NMX May 20, 2025 53.36 0.89 1.70% N/A N/A N/A 52.47 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 53.41 0.89 1.69% N/A N/A N/A 52.52 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 53.46 0.89 1.69% N/A N/A N/A 52.57 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 53.43 0.89 1.69% N/A N/A N/A 52.54 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 53.50 0.89 1.69% N/A N/A N/A 52.61 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 53.55 0.89 1.69% N/A N/A N/A 52.66 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.58 0.89 1.69% N/A N/A N/A 52.69 993 1
Jan 2026 /CLF6:NMX Dec 19, 2025 53.58 0.89 1.69% N/A N/A N/A 52.69 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 53.57 0.89 1.69% N/A N/A N/A 52.68 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 53.58 0.89 1.69% N/A N/A N/A 52.69 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 53.58 0.89 1.69% N/A N/A N/A 52.69 0 0
May 2026 /CLK6:NMX Apr 21, 2026 53.59 0.89 1.69% N/A N/A N/A 52.70 0 0
Jun 2026 /CLM6:NMX May 19, 2026 53.55 0.89 1.69% N/A N/A N/A 52.66 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 53.55 0.89 1.69% N/A N/A N/A 52.66 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 53.56 0.89 1.69% N/A N/A N/A 52.67 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 53.59 0.89 1.69% N/A N/A N/A 52.70 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 53.61 0.89 1.69% N/A N/A N/A 52.72 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 53.65 0.89 1.69% N/A N/A N/A 52.76 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 53.70 0.89 1.69% N/A N/A N/A 52.81 514 0
Jan 2027 /CLF7:NMX Dec 21, 2026 53.66 0.89 1.69% N/A N/A N/A 52.77 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 53.64 0.89 1.69% N/A N/A N/A 52.75 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 53.70 0.89 1.69% N/A N/A N/A 52.81 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 53.72 0.89 1.68% N/A N/A N/A 52.83 0 0
May 2027 /CLK7:NMX Apr 20, 2027 53.73 0.89 1.68% N/A N/A N/A 52.84 0 0
Jun 2027 /CLM7:NMX May 20, 2027 53.68 0.89 1.69% N/A N/A N/A 52.79 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 53.73 0.89 1.68% N/A N/A N/A 52.84 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 53.74 0.89 1.68% N/A N/A N/A 52.85 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 53.74 0.89 1.68% N/A N/A N/A 52.85 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 53.76 0.89 1.68% N/A N/A N/A 52.87 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 53.81 0.89 1.68% N/A N/A N/A 52.92 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 53.77 0.89 1.68% N/A N/A N/A 52.88 13 0
Jan 2028 /CLF8:NMX Dec 20, 2027 53.70 0.89 1.69% N/A N/A N/A 52.81 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 53.71 0.89 1.68% N/A N/A N/A 52.82 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 53.71 0.89 1.68% N/A N/A N/A 52.82 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 53.71 0.89 1.68% N/A N/A N/A 52.82 0 0
May 2028 /CLK8:NMX Apr 20, 2028 53.71 0.89 1.68% N/A N/A N/A 52.82 0 0
Jun 2028 /CLM8:NMX May 22, 2028 53.71 0.89 1.68% N/A N/A N/A 52.82 0 0
Jul 2018 /CLN8:NMX Jun 20, 2028 53.71 0.89 1.68% N/A N/A N/A 52.82 0 0
Aug 2018 /CLQ8:NMX Jul 20, 2028 53.71 0.89 1.68% N/A N/A N/A 52.82 0 0
Sep 2018 /CLU8:NMX Aug 22, 2028 53.72 0.89 1.68% N/A N/A N/A 52.83 0 0
Oct 2018 /CLV8:NMX Sep 20, 2028 53.72 0.89 1.68% N/A N/A N/A 52.83 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 53.72 0.89 1.68% N/A N/A N/A 52.83 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 53.77 0.89 1.68% N/A N/A N/A 52.88 0 0