« Back to Futures & Commodities

Detailed Quote for Crude Oil Aug 2022 (/CLQ2:NMX)

$ 44.89   0.10 (+0.22%) Volume: 1 2:26 AM EDT 18-Sep-2020
Today 5d 1m 3m 1y more
Last Price
44.89
Change $
0.10
Change %
0.22%
Volume
1
Bid
0.00
Bid Size
0
Ask
0.00
Ask Size
0
Open
44.89
High
44.89
Low
44.89
Settlement
44.79
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/18/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2020 /CLV0:NMX Sep 22, 2020 40.98 0.01 0.02% 40.97 41.18 40.57 40.97 65762 73.76k
Nov 2020 /CLX0:NMX Oct 20, 2020 41.15 -0.07 -0.17% 41.20 41.39 40.78 41.22 374695 269.71k
Dec 2020 /CLZ0:NMX Nov 20, 2020 41.44 -0.09 -0.22% 41.51 41.67 41.06 41.53 284995 105.75k
Jan 2021 /CLF1:NMX Dec 21, 2020 41.74 -0.13 -0.31% 41.88 41.99 41.43 41.87 128908 37.98k
Feb 2021 /CLG1:NMX Jan 20, 2021 42.12 -0.10 -0.24% 42.16 42.27 41.75 42.22 85413 16.9k
Mar 2021 /CLH1:NMX Feb 22, 2021 42.45 -0.08 -0.19% 42.52 42.59 42.07 42.53 135732 22.64k
Apr 2021 /CLJ1:NMX Mar 22, 2021 42.68 -0.14 -0.33% 42.67 42.81 42.40 42.82 53593 3.99k
May 2021 /CLK1:NMX Apr 20, 2021 42.91 -0.16 -0.37% 43.07 43.05 42.64 43.07 51697 3.02k
Jun 2021 /CLM1:NMX May 20, 2021 43.17 -0.11 -0.25% 43.22 43.29 42.82 43.28 184669 28.54k
Jul 2021 /CLN1:NMX Jun 22, 2021 43.30 -0.17 -0.39% 43.65 43.32 43.19 43.47 41459 1.8k
Aug 2021 /CLQ1:NMX Jul 20, 2021 43.45 -0.18 -0.41% 43.69 43.58 43.17 43.63 33140 889
Sep 2021 /CLU1:NMX Aug 20, 2021 43.62 -0.14 -0.32% 43.85 43.70 43.44 43.76 53986 1.67k
Oct 2021 /CLV1:NMX Sep 21, 2021 43.80 -0.09 -0.21% N/A N/A N/A 43.89 29958 298
Nov 2021 /CLX1:NMX Oct 20, 2021 43.95 -0.06 -0.14% 43.91 43.95 43.90 44.01 26062 537
Dec 2021 /CLZ1:NMX Nov 19, 2021 43.95 -0.17 -0.39% 44.06 44.06 43.61 44.12 221808 28.66k
Jan 2022 /CLF2:NMX Dec 20, 2021 43.81 0.00 0.00% N/A N/A N/A 43.81 22366 0
Feb 2022 /CLG2:NMX Jan 20, 2022 44.38 0.47 1.07% 44.38 44.38 44.38 43.91 15751 124
Mar 2022 /CLH2:NMX Feb 22, 2022 44.37 0.00 0.00% N/A N/A N/A 44.37 15475 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 44.31 -0.15 -0.34% N/A N/A N/A 44.46 4508 7
May 2022 /CLK2:NMX Apr 20, 2022 44.39 -0.16 -0.36% N/A N/A N/A 44.55 4820 10
Jun 2022 /CLM2:NMX May 20, 2022 44.41 -0.23 -0.52% 44.65 44.53 44.17 44.64 41626 4.57k
Jul 2022 /CLN2:NMX Jun 21, 2022 44.54 -0.17 -0.38% N/A N/A N/A 44.71 3631 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 44.89 0.10 0.22% 44.89 44.89 44.89 44.79 3972 1
Sep 2022 /CLU2:NMX Aug 22, 2022 44.72 -0.16 -0.36% N/A N/A N/A 44.88 7209 578
Oct 2022 /CLV2:NMX Sep 20, 2022 44.82 -0.16 -0.36% N/A N/A N/A 44.98 6019 0
Nov 2022 /CLX2:NMX Oct 20, 2022 44.92 -0.17 -0.38% N/A N/A N/A 45.09 4887 1
Dec 2022 /CLZ2:NMX Nov 21, 2022 45.00 -0.22 -0.49% 45.16 45.07 44.71 45.22 65750 6.66k
Jan 2023 /CLF3:NMX Dec 20, 2022 45.10 -0.19 -0.42% N/A N/A N/A 45.29 2855 0
Feb 2023 /CLG3:NMX Jan 20, 2023 45.36 0.00 0.00% 45.36 45.36 45.36 45.36 3453 1
Mar 2023 /CLH3:NMX Feb 21, 2023 45.25 -0.18 -0.40% N/A N/A N/A 45.43 3514 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 45.32 -0.17 -0.37% N/A N/A N/A 45.49 1668 0
May 2023 /CLK3:NMX Apr 20, 2023 45.39 -0.18 -0.39% N/A N/A N/A 45.57 1703 0
Jun 2023 /CLM3:NMX May 22, 2023 45.48 -0.19 -0.42% 45.70 45.48 45.48 45.67 12802 1.48k
Jul 2023 /CLN3:NMX Jun 20, 2023 45.52 -0.22 -0.48% N/A N/A N/A 45.74 1795 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 45.59 -0.23 -0.50% N/A N/A N/A 45.82 2396 50
Sep 2023 /CLU3:NMX Aug 22, 2023 45.68 -0.24 -0.52% N/A N/A N/A 45.92 2390 100
Oct 2023 /CLV3:NMX Sep 20, 2023 45.79 -0.23 -0.50% N/A N/A N/A 46.02 5557 50
Nov 2023 /CLX3:NMX Oct 20, 2023 45.90 -0.22 -0.48% N/A N/A N/A 46.12 1042 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 46.22 0.00 0.00% N/A N/A N/A 46.22 27550 0
Jan 2024 /CLF4:NMX Dec 19, 2023 46.07 -0.21 -0.45% N/A N/A N/A 46.28 1072 0
Feb 2024 /CLG4:NMX Jan 22, 2024 46.06 0.00 0.00% N/A N/A N/A 46.06 37 0
Mar 2024 /CLH4:NMX Feb 20, 2024 46.20 -0.21 -0.45% N/A N/A N/A 46.41 431 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 46.28 -0.21 -0.45% N/A N/A N/A 46.49 31 0
May 2024 /CLK4:NMX Apr 22, 2024 46.36 -0.21 -0.45% N/A N/A N/A 46.57 31 0
Jun 2024 /CLM4:NMX May 21, 2024 46.44 -0.21 -0.45% N/A N/A N/A 46.65 2317 0
Jul 2024 /CLN4:NMX Jun 20, 2024 46.49 -0.21 -0.45% N/A N/A N/A 46.70 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 46.61 -0.21 -0.45% N/A N/A N/A 46.82 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 46.66 -0.22 -0.47% N/A N/A N/A 46.88 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 46.77 -0.22 -0.47% N/A N/A N/A 46.99 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 46.89 -0.22 -0.47% N/A N/A N/A 47.11 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 47.12 0.00 0.00% N/A N/A N/A 47.12 14692 0
Jan 2025 /CLF5:NMX Dec 19, 2024 47.07 -0.22 -0.47% N/A N/A N/A 47.29 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 47.13 -0.23 -0.49% N/A N/A N/A 47.36 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 47.22 -0.23 -0.48% N/A N/A N/A 47.45 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 47.34 -0.23 -0.48% N/A N/A N/A 47.57 17 0
May 2025 /CLK5:NMX Apr 22, 2025 47.44 -0.24 -0.50% N/A N/A N/A 47.68 17 0
Jun 2025 /CLM5:NMX May 20, 2025 47.57 -0.24 -0.50% N/A N/A N/A 47.81 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 47.65 -0.26 -0.54% N/A N/A N/A 47.91 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 47.79 -0.27 -0.56% N/A N/A N/A 48.06 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 47.86 -0.29 -0.60% N/A N/A N/A 48.15 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 47.99 -0.30 -0.62% N/A N/A N/A 48.29 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 48.08 -0.32 -0.66% N/A N/A N/A 48.40 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 48.53 0.00 0.00% N/A N/A N/A 48.53 2329 0
Jan 2026 /CLF6:NMX Dec 19, 2025 48.25 -0.34 -0.70% N/A N/A N/A 48.59 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 48.31 -0.35 -0.72% N/A N/A N/A 48.66 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 48.44 -0.37 -0.76% N/A N/A N/A 48.81 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 48.53 -0.38 -0.78% N/A N/A N/A 48.91 26 0
May 2026 /CLK6:NMX Apr 21, 2026 48.70 -0.39 -0.79% N/A N/A N/A 49.09 26 0
Jun 2026 /CLM6:NMX May 19, 2026 48.85 -0.40 -0.81% N/A N/A N/A 49.25 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 49.01 -0.41 -0.83% N/A N/A N/A 49.42 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 49.14 -0.42 -0.85% N/A N/A N/A 49.56 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 49.25 -0.44 -0.89% N/A N/A N/A 49.69 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 49.37 -0.45 -0.90% N/A N/A N/A 49.82 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 49.45 -0.46 -0.92% N/A N/A N/A 49.91 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 49.50 -0.47 -0.94% N/A N/A N/A 49.97 1825 0
Jan 2027 /CLF7:NMX Dec 21, 2026 49.54 -0.48 -0.96% N/A N/A N/A 50.02 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 49.60 -0.49 -0.98% N/A N/A N/A 50.09 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 49.70 -0.50 -1.00% N/A N/A N/A 50.20 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 49.80 -0.51 -1.01% N/A N/A N/A 50.31 0 0
May 2027 /CLK7:NMX Apr 20, 2027 49.95 -0.52 -1.03% N/A N/A N/A 50.47 0 0
Jun 2027 /CLM7:NMX May 20, 2027 50.06 -0.54 -1.07% N/A N/A N/A 50.60 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 50.24 -0.55 -1.08% N/A N/A N/A 50.79 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 50.37 -0.56 -1.10% N/A N/A N/A 50.93 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 50.48 -0.57 -1.12% N/A N/A N/A 51.05 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 50.57 -0.58 -1.13% N/A N/A N/A 51.15 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 50.65 -0.59 -1.15% N/A N/A N/A 51.24 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 50.80 -0.60 -1.17% N/A N/A N/A 51.40 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 50.79 -0.60 -1.17% N/A N/A N/A 51.39 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 50.83 -0.61 -1.19% N/A N/A N/A 51.44 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 50.92 -0.61 -1.18% N/A N/A N/A 51.53 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.01 -0.61 -1.18% N/A N/A N/A 51.62 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.15 -0.62 -1.20% N/A N/A N/A 51.77 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.26 -0.62 -1.20% N/A N/A N/A 51.88 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.45 -0.62 -1.19% N/A N/A N/A 52.07 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.57 -0.63 -1.21% N/A N/A N/A 52.20 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.68 -0.63 -1.20% N/A N/A N/A 52.31 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.78 -0.63 -1.20% N/A N/A N/A 52.41 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.84 -0.64 -1.22% N/A N/A N/A 52.48 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 51.94 -0.66 -1.25% N/A N/A N/A 52.60 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 52.00 -0.66 -1.25% N/A N/A N/A 52.66 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 52.05 -0.66 -1.25% N/A N/A N/A 52.71 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 52.13 -0.66 -1.25% N/A N/A N/A 52.79 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 52.22 -0.66 -1.25% N/A N/A N/A 52.88 0 0
May 2029 /CLK9:NMX Apr 20, 2029 52.34 -0.66 -1.25% N/A N/A N/A 53.00 0 0
Jun 2029 /CLM9:NMX May 22, 2029 52.43 -0.65 -1.22% N/A N/A N/A 53.08 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 52.58 -0.66 -1.24% N/A N/A N/A 53.24 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 52.69 -0.66 -1.24% N/A N/A N/A 53.35 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.78 -0.66 -1.24% N/A N/A N/A 53.44 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.88 -0.66 -1.23% N/A N/A N/A 53.54 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.96 -0.66 -1.23% N/A N/A N/A 53.62 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 53.03 -0.67 -1.25% N/A N/A N/A 53.70 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 53.30 -0.66 -1.22% N/A N/A N/A 53.96 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 54.04 -0.66 -1.21% N/A N/A N/A 54.70 1 0