Detailed Quote for Crude Oil Jun 2019 (/CLM9:NMX) |
|
|
|
|
|
Change $ |
 0.29
|
|
Change % |
 0.56%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
New York Mercantile Exchange (NMX)
Exchange |
NMX
|
|
|
|
|
|
Delivery |
Symbol |
Expiry Date |
Last |
Chg |
% Chg |
Open |
High |
Low |
Settle |
Open Int |
Vol |
Jan 2020 |
/CLF0:NMX
|
Dec 19, 2019 |
59.78 |
0.60 |
1.01% |
59.36 |
60.48 |
59.27 |
59.18 |
192116 |
485.59k |
Feb 2020 |
/CLG0:NMX
|
Jan 21, 2020 |
59.69 |
0.63 |
1.07% |
59.26 |
60.39 |
59.19 |
59.06 |
383322 |
222.66k |
Mar 2020 |
/CLH0:NMX
|
Feb 20, 2020 |
59.41 |
0.65 |
1.11% |
58.88 |
60.08 |
58.88 |
58.76 |
266706 |
84.08k |
Apr 2020 |
/CLJ0:NMX
|
Mar 20, 2020 |
58.96 |
0.60 |
1.03% |
58.64 |
59.65 |
58.57 |
58.36 |
125423 |
31.8k |
May 2020 |
/CLK0:NMX
|
Apr 21, 2020 |
58.53 |
0.58 |
1.00% |
58.19 |
59.14 |
58.16 |
57.95 |
106878 |
21.52k |
Jun 2020 |
/CLM0:NMX
|
May 19, 2020 |
58.04 |
0.51 |
0.89% |
57.76 |
58.73 |
57.69 |
57.53 |
200270 |
60.12k |
Jul 2020 |
/CLN0:NMX
|
Jun 22, 2020 |
57.59 |
0.50 |
0.88% |
57.42 |
58.15 |
57.24 |
57.09 |
69179 |
13.35k |
Aug 2020 |
/CLQ0:NMX
|
Jul 21, 2020 |
57.11 |
0.44 |
0.78% |
57.00 |
57.73 |
56.84 |
56.67 |
47835 |
7.21k |
Sep 2020 |
/CLU0:NMX
|
Aug 20, 2020 |
56.65 |
0.38 |
0.68% |
56.46 |
57.28 |
56.38 |
56.27 |
93280 |
11.92k |
Oct 2020 |
/CLV0:NMX
|
Sep 22, 2020 |
56.25 |
0.34 |
0.61% |
56.26 |
56.74 |
55.98 |
55.91 |
52420 |
3.29k |
Nov 2020 |
/CLX0:NMX
|
Oct 20, 2020 |
55.88 |
0.29 |
0.52% |
55.85 |
56.35 |
55.68 |
55.59 |
43392 |
3.63k |
Dec 2020 |
/CLZ0:NMX
|
Nov 20, 2020 |
55.54 |
0.26 |
0.47% |
55.45 |
56.22 |
55.26 |
55.28 |
205294 |
42.19k |
Jan 2021 |
/CLF1:NMX
|
Dec 21, 2020 |
55.43 |
0.47 |
0.86% |
55.30 |
55.43 |
55.30 |
54.96 |
39701 |
2.98k |
Feb 2021 |
/CLG1:NMX
|
Jan 20, 2021 |
55.08 |
0.42 |
0.77% |
55.00 |
55.10 |
55.00 |
54.66 |
22088 |
2.41k |
Mar 2021 |
/CLH1:NMX
|
Feb 22, 2021 |
54.92 |
0.53 |
0.97% |
55.00 |
55.05 |
54.92 |
54.39 |
32251 |
5.36k |
Apr 2021 |
/CLJ1:NMX
|
Mar 22, 2021 |
54.52 |
0.37 |
0.68% |
N/A |
N/A |
N/A |
54.15 |
10981 |
2.11k |
May 2021 |
/CLK1:NMX
|
Apr 20, 2021 |
54.27 |
0.34 |
0.63% |
N/A |
N/A |
N/A |
53.93 |
8993 |
1.7k |
Jun 2021 |
/CLM1:NMX
|
May 20, 2021 |
53.84 |
0.11 |
0.20% |
53.93 |
54.45 |
53.62 |
53.73 |
62395 |
13.25k |
Jul 2021 |
/CLN1:NMX
|
Jun 22, 2021 |
53.80 |
0.30 |
0.56% |
N/A |
N/A |
N/A |
53.50 |
11727 |
270 |
Aug 2021 |
/CLQ1:NMX
|
Jul 20, 2021 |
53.55 |
0.26 |
0.49% |
N/A |
N/A |
N/A |
53.29 |
6583 |
38 |
Sep 2021 |
/CLU1:NMX
|
Aug 20, 2021 |
53.33 |
0.23 |
0.43% |
N/A |
N/A |
N/A |
53.10 |
12685 |
257 |
Oct 2021 |
/CLV1:NMX
|
Sep 21, 2021 |
53.14 |
0.21 |
0.40% |
N/A |
N/A |
N/A |
52.93 |
6233 |
21 |
Nov 2021 |
/CLX1:NMX
|
Oct 20, 2021 |
52.97 |
0.18 |
0.34% |
N/A |
N/A |
N/A |
52.79 |
4818 |
19 |
Dec 2021 |
/CLZ1:NMX
|
Nov 19, 2021 |
52.66 |
-0.01 |
-0.02% |
52.80 |
53.22 |
52.50 |
52.67 |
70386 |
15.72k |
Jan 2022 |
/CLF2:NMX
|
Dec 20, 2021 |
52.46 |
-0.02 |
-0.04% |
52.46 |
52.46 |
52.46 |
52.48 |
5005 |
109 |
Feb 2022 |
/CLG2:NMX
|
Jan 20, 2022 |
52.45 |
0.14 |
0.27% |
N/A |
N/A |
N/A |
52.31 |
4587 |
11 |
Mar 2022 |
/CLH2:NMX
|
Feb 22, 2022 |
52.29 |
0.12 |
0.23% |
N/A |
N/A |
N/A |
52.17 |
4737 |
27 |
Apr 2022 |
/CLJ2:NMX
|
Mar 22, 2022 |
52.15 |
0.10 |
0.19% |
N/A |
N/A |
N/A |
52.05 |
2224 |
0 |
May 2022 |
/CLK2:NMX
|
Apr 20, 2022 |
52.03 |
0.09 |
0.17% |
N/A |
N/A |
N/A |
51.94 |
2271 |
0 |
Jun 2022 |
/CLM2:NMX
|
May 20, 2022 |
52.01 |
0.15 |
0.29% |
52.04 |
52.04 |
51.65 |
51.86 |
26320 |
5.85k |
Jul 2022 |
/CLN2:NMX
|
Jun 21, 2022 |
51.81 |
0.06 |
0.12% |
N/A |
N/A |
N/A |
51.75 |
2729 |
0 |
Aug 2022 |
/CLQ2:NMX
|
Jul 20, 2022 |
51.70 |
0.04 |
0.08% |
N/A |
N/A |
N/A |
51.66 |
2659 |
0 |
Sep 2022 |
/CLU2:NMX
|
Aug 22, 2022 |
51.61 |
0.01 |
0.02% |
N/A |
N/A |
N/A |
51.60 |
2064 |
0 |
Oct 2022 |
/CLV2:NMX
|
Sep 20, 2022 |
51.54 |
-0.01 |
-0.02% |
N/A |
N/A |
N/A |
51.55 |
2928 |
0 |
Nov 2022 |
/CLX2:NMX
|
Oct 20, 2022 |
51.49 |
-0.03 |
-0.06% |
N/A |
N/A |
N/A |
51.52 |
3599 |
0 |
Dec 2022 |
/CLZ2:NMX
|
Nov 21, 2022 |
51.27 |
-0.23 |
-0.45% |
51.56 |
51.84 |
51.26 |
51.50 |
37800 |
6.35k |
Jan 2023 |
/CLF3:NMX
|
Dec 20, 2022 |
51.36 |
-0.05 |
-0.10% |
N/A |
N/A |
N/A |
51.41 |
4055 |
2 |
Feb 2023 |
/CLG3:NMX
|
Jan 20, 2023 |
51.27 |
-0.07 |
-0.14% |
N/A |
N/A |
N/A |
51.34 |
289 |
0 |
Mar 2023 |
/CLH3:NMX
|
Feb 21, 2023 |
51.21 |
-0.08 |
-0.16% |
N/A |
N/A |
N/A |
51.29 |
701 |
0 |
Apr 2023 |
/CLJ3:NMX
|
Mar 21, 2023 |
51.18 |
-0.08 |
-0.16% |
N/A |
N/A |
N/A |
51.26 |
251 |
0 |
May 2023 |
/CLK3:NMX
|
Apr 20, 2023 |
51.16 |
-0.08 |
-0.16% |
N/A |
N/A |
N/A |
51.24 |
1 |
0 |
Jun 2023 |
/CLM3:NMX
|
May 22, 2023 |
51.16 |
-0.08 |
-0.16% |
N/A |
N/A |
N/A |
51.24 |
2674 |
577 |
Jul 2023 |
/CLN3:NMX
|
Jun 20, 2023 |
51.12 |
-0.09 |
-0.18% |
N/A |
N/A |
N/A |
51.21 |
1 |
0 |
Aug 2023 |
/CLQ3:NMX
|
Jul 20, 2023 |
51.10 |
-0.09 |
-0.18% |
N/A |
N/A |
N/A |
51.19 |
200 |
0 |
Sep 2023 |
/CLU3:NMX
|
Aug 22, 2023 |
51.09 |
-0.09 |
-0.18% |
N/A |
N/A |
N/A |
51.18 |
400 |
0 |
Oct 2023 |
/CLV3:NMX
|
Sep 20, 2023 |
51.09 |
-0.10 |
-0.20% |
N/A |
N/A |
N/A |
51.19 |
200 |
0 |
Nov 2023 |
/CLX3:NMX
|
Oct 20, 2023 |
51.10 |
-0.11 |
-0.21% |
N/A |
N/A |
N/A |
51.21 |
0 |
0 |
Dec 2023 |
/CLZ3:NMX
|
Nov 20, 2023 |
51.26 |
0.02 |
0.04% |
51.26 |
51.26 |
51.26 |
51.24 |
13200 |
655 |
Jan 2024 |
/CLF4:NMX
|
Dec 19, 2023 |
51.08 |
-0.13 |
-0.25% |
N/A |
N/A |
N/A |
51.21 |
66 |
0 |
Feb 2024 |
/CLG4:NMX
|
Jan 22, 2024 |
51.04 |
-0.14 |
-0.27% |
N/A |
N/A |
N/A |
51.18 |
66 |
0 |
Mar 2024 |
/CLH4:NMX
|
Feb 20, 2024 |
51.04 |
-0.15 |
-0.29% |
N/A |
N/A |
N/A |
51.19 |
66 |
0 |
Apr 2024 |
/CLJ4:NMX
|
Mar 20, 2024 |
51.02 |
-0.15 |
-0.29% |
N/A |
N/A |
N/A |
51.17 |
66 |
0 |
May 2024 |
/CLK4:NMX
|
Apr 22, 2024 |
51.05 |
-0.16 |
-0.31% |
N/A |
N/A |
N/A |
51.21 |
66 |
0 |
Jun 2024 |
/CLM4:NMX
|
May 21, 2024 |
51.05 |
-0.17 |
-0.33% |
N/A |
N/A |
N/A |
51.22 |
1231 |
0 |
Jul 2024 |
/CLN4:NMX
|
Jun 20, 2024 |
51.02 |
-0.18 |
-0.35% |
N/A |
N/A |
N/A |
51.20 |
66 |
0 |
Aug 2024 |
/CLQ4:NMX
|
Jul 22, 2024 |
51.02 |
-0.18 |
-0.35% |
N/A |
N/A |
N/A |
51.20 |
66 |
0 |
Sep 2024 |
/CLU4:NMX
|
Aug 20, 2024 |
51.09 |
-0.19 |
-0.37% |
N/A |
N/A |
N/A |
51.28 |
66 |
0 |
Oct 2024 |
/CLV4:NMX
|
Sep 20, 2024 |
51.12 |
-0.20 |
-0.39% |
N/A |
N/A |
N/A |
51.32 |
66 |
0 |
Nov 2024 |
/CLX4:NMX
|
Oct 22, 2024 |
51.16 |
-0.20 |
-0.39% |
N/A |
N/A |
N/A |
51.36 |
66 |
0 |
Dec 2024 |
/CLZ4:NMX
|
Nov 20, 2024 |
51.22 |
-0.21 |
-0.41% |
N/A |
N/A |
N/A |
51.43 |
5413 |
22 |
Jan 2025 |
/CLF5:NMX
|
Dec 19, 2024 |
51.21 |
-0.21 |
-0.41% |
N/A |
N/A |
N/A |
51.42 |
46 |
0 |
Feb 2025 |
/CLG5:NMX
|
Jan 21, 2025 |
51.23 |
-0.22 |
-0.43% |
N/A |
N/A |
N/A |
51.45 |
46 |
0 |
Mar 2025 |
/CLH5:NMX
|
Feb 20, 2025 |
51.25 |
-0.22 |
-0.43% |
N/A |
N/A |
N/A |
51.47 |
46 |
0 |
Apr 2025 |
/CLJ5:NMX
|
Mar 20, 2025 |
51.26 |
-0.22 |
-0.43% |
N/A |
N/A |
N/A |
51.48 |
46 |
0 |
May 2025 |
/CLK5:NMX
|
Apr 22, 2025 |
51.27 |
-0.23 |
-0.45% |
N/A |
N/A |
N/A |
51.50 |
46 |
0 |
Jun 2025 |
/CLM5:NMX
|
May 20, 2025 |
51.27 |
-0.23 |
-0.45% |
N/A |
N/A |
N/A |
51.50 |
47 |
0 |
Jul 2025 |
/CLN5:NMX
|
Jun 20, 2025 |
51.30 |
-0.23 |
-0.45% |
N/A |
N/A |
N/A |
51.53 |
46 |
0 |
Aug 2025 |
/CLQ5:NMX
|
Jul 22, 2025 |
51.34 |
-0.24 |
-0.47% |
N/A |
N/A |
N/A |
51.58 |
46 |
0 |
Sep 2025 |
/CLU5:NMX
|
Aug 20, 2025 |
51.36 |
-0.24 |
-0.47% |
N/A |
N/A |
N/A |
51.60 |
46 |
0 |
Oct 2025 |
/CLV5:NMX
|
Sep 22, 2025 |
51.41 |
-0.24 |
-0.46% |
N/A |
N/A |
N/A |
51.65 |
46 |
0 |
Nov 2025 |
/CLX5:NMX
|
Oct 21, 2025 |
51.44 |
-0.25 |
-0.48% |
N/A |
N/A |
N/A |
51.69 |
46 |
0 |
Dec 2025 |
/CLZ5:NMX
|
Nov 20, 2025 |
51.49 |
-0.25 |
-0.48% |
N/A |
N/A |
N/A |
51.74 |
2243 |
0 |
Jan 2026 |
/CLF6:NMX
|
Dec 19, 2025 |
51.47 |
-0.25 |
-0.48% |
N/A |
N/A |
N/A |
51.72 |
37 |
0 |
Feb 2026 |
/CLG6:NMX
|
Jan 20, 2026 |
51.46 |
-0.26 |
-0.50% |
N/A |
N/A |
N/A |
51.72 |
37 |
0 |
Mar 2026 |
/CLH6:NMX
|
Feb 20, 2026 |
51.48 |
-0.26 |
-0.50% |
N/A |
N/A |
N/A |
51.74 |
37 |
0 |
Apr 2026 |
/CLJ6:NMX
|
Mar 20, 2026 |
51.49 |
-0.26 |
-0.50% |
N/A |
N/A |
N/A |
51.75 |
37 |
0 |
May 2026 |
/CLK6:NMX
|
Apr 21, 2026 |
51.49 |
-0.27 |
-0.52% |
N/A |
N/A |
N/A |
51.76 |
37 |
0 |
Jun 2026 |
/CLM6:NMX
|
May 19, 2026 |
51.53 |
-0.27 |
-0.52% |
N/A |
N/A |
N/A |
51.80 |
37 |
0 |
Jul 2026 |
/CLN6:NMX
|
Jun 22, 2026 |
51.50 |
-0.27 |
-0.52% |
N/A |
N/A |
N/A |
51.77 |
37 |
0 |
Aug 2026 |
/CLQ6:NMX
|
Jul 21, 2026 |
51.51 |
-0.28 |
-0.54% |
N/A |
N/A |
N/A |
51.79 |
37 |
0 |
Sep 2026 |
/CLU6:NMX
|
Aug 20, 2026 |
51.54 |
-0.28 |
-0.54% |
N/A |
N/A |
N/A |
51.82 |
37 |
0 |
Oct 2026 |
/CLV6:NMX
|
Sep 22, 2026 |
51.58 |
-0.28 |
-0.54% |
N/A |
N/A |
N/A |
51.86 |
37 |
0 |
Nov 2026 |
/CLX6:NMX
|
Oct 20, 2026 |
51.61 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.90 |
37 |
0 |
Dec 2026 |
/CLZ6:NMX
|
Nov 20, 2026 |
51.63 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.92 |
944 |
0 |
Jan 2027 |
/CLF7:NMX
|
Dec 21, 2026 |
51.63 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.92 |
0 |
0 |
Feb 2027 |
/CLG7:NMX
|
Jan 20, 2027 |
51.64 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.93 |
0 |
0 |
Mar 2027 |
/CLH7:NMX
|
Feb 22, 2027 |
51.65 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.94 |
0 |
0 |
Apr 2027 |
/CLJ7:NMX
|
Mar 22, 2027 |
51.63 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.92 |
0 |
0 |
May 2027 |
/CLK7:NMX
|
Apr 20, 2027 |
51.64 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.93 |
0 |
0 |
Jun 2027 |
/CLM7:NMX
|
May 20, 2027 |
51.63 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.92 |
0 |
0 |
Jul 2027 |
/CLN7:NMX
|
Jun 22, 2027 |
51.63 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.92 |
0 |
0 |
Aug 2027 |
/CLQ7:NMX
|
Jul 20, 2027 |
51.62 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.91 |
0 |
0 |
Sep 2027 |
/CLU7:NMX
|
Aug 20, 2027 |
51.62 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.91 |
0 |
0 |
Oct 2027 |
/CLV7:NMX
|
Sep 21, 2027 |
51.60 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.89 |
0 |
0 |
Nov 2027 |
/CLX7:NMX
|
Oct 20, 2027 |
51.59 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.88 |
0 |
0 |
Dec 2027 |
/CLZ7:NMX
|
Nov 19, 2027 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
14 |
0 |
Jan 2028 |
/CLF8:NMX
|
Dec 20, 2027 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
1 |
0 |
Feb 2028 |
/CLG8:NMX
|
Jan 20, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
2 |
0 |
Mar 2028 |
/CLH8:NMX
|
Feb 22, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Apr 2028 |
/CLJ8:NMX
|
Mar 21, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
May 2028 |
/CLK8:NMX
|
Apr 20, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Jun 2028 |
/CLM8:NMX
|
May 22, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Jul 2028 |
/CLN8:NMX
|
Jun 20, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Aug 2028 |
/CLQ8:NMX
|
Jul 20, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Sep 2028 |
/CLU8:NMX
|
Aug 22, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Oct 2028 |
/CLV8:NMX
|
Sep 20, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Nov 2028 |
/CLX8:NMX
|
Oct 20, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Dec 2018 |
/CLZ8:NMX
|
Nov 20, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Jan 2019 |
/CLF9:NMX
|
Dec 19, 2028 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Feb 2019 |
/CLG9:NMX
|
Jan 22, 2029 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Mar 2019 |
/CLH9:NMX
|
Feb 20, 2029 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Apr 2019 |
/CLJ9:NMX
|
Mar 20, 2029 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
May 2019 |
/CLK9:NMX
|
Apr 20, 2029 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Jun 2019 |
/CLM9:NMX
|
May 22, 2029 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
0 |
0 |
Jul 2019 |
/CLN9:NMX
|
Jun 20, 2029 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
1681 |
0 |
Aug 2019 |
/CLQ9:NMX
|
Jul 20, 2029 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
3059 |
0 |
Sep 2019 |
/CLU9:NMX
|
Aug 21, 2029 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
5098 |
0 |
Oct 2019 |
/CLV9:NMX
|
Sep 20, 2029 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
20475 |
0 |
Nov 2019 |
/CLX9:NMX
|
Oct 22, 2029 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
5836 |
0 |
Dec 2019 |
/CLZ9:NMX
|
Nov 19, 2029 |
51.58 |
-0.29 |
-0.56% |
N/A |
N/A |
N/A |
51.87 |
2747 |
0 |
|
|