« Back to Futures & Commodities

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

$ 43.99 0.00 (0.00%) Volume: 0 5:15 PM EST Dec 3, 2020
Today 5d 1m 3m 1y more
Last Price
43.99
Change $
Change %
Volume
0
Bid
43.88
Bid Size
300
Ask
44.82
Ask Size
300
Open
N/A
High
N/A
Low
N/A
Settlement
43.99
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/03/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2021 /CLF1:NMX Dec 21, 2020 46.18 0.54 1.18% 45.64 46.68 45.61 45.64 363919 94.42k
Feb 2021 /CLG1:NMX Jan 20, 2021 46.33 0.54 1.18% 45.76 46.80 45.76 45.79 208173 20.46k
Mar 2021 /CLH1:NMX Feb 22, 2021 46.42 0.51 1.11% 45.90 46.88 45.86 45.91 198680 17.9k
Apr 2021 /CLJ1:NMX Mar 22, 2021 46.45 0.49 1.07% 45.94 46.90 45.94 45.96 98290 8.76k
May 2021 /CLK1:NMX Apr 20, 2021 46.43 0.46 1.00% 45.94 46.88 45.94 45.97 88797 4.08k
Jun 2021 /CLM1:NMX May 20, 2021 46.39 0.46 1.00% 45.88 46.80 45.88 45.93 219637 11.71k
Jul 2021 /CLN1:NMX Jun 22, 2021 46.17 0.34 0.74% 45.77 46.67 45.77 45.83 62939 2.22k
Aug 2021 /CLQ1:NMX Jul 20, 2021 46.12 0.44 0.96% 45.61 46.50 45.61 45.68 49374 1.02k
Sep 2021 /CLU1:NMX Aug 20, 2021 45.88 0.38 0.84% 45.45 46.31 45.42 45.50 73065 2.11k
Oct 2021 /CLV1:NMX Sep 21, 2021 45.93 0.61 1.35% 45.48 46.02 45.48 45.32 37983 420
Nov 2021 /CLX1:NMX Oct 20, 2021 45.70 0.55 1.22% 45.78 45.89 45.67 45.15 40821 383
Dec 2021 /CLZ1:NMX Nov 19, 2021 45.45 0.45 1.00% 44.95 45.79 44.92 45.00 280402 9.02k
Jan 2022 /CLF2:NMX Dec 20, 2021 44.87 0.00 0.00% N/A N/A N/A 44.87 38698 0
Feb 2022 /CLG2:NMX Jan 20, 2022 45.68 0.68 1.51% 45.68 45.68 45.68 45.00 17574 10
Mar 2022 /CLH2:NMX Feb 22, 2022 44.65 0.00 0.00% N/A N/A N/A 44.65 24517 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 44.39 0.00 0.00% N/A N/A N/A 44.39 7393 13
May 2022 /CLK2:NMX Apr 20, 2022 44.50 0.00 0.00% N/A N/A N/A 44.50 8851 0
Jun 2022 /CLM2:NMX May 20, 2022 44.61 0.42 0.95% 44.34 44.91 44.34 44.19 68591 1.26k
Jul 2022 /CLN2:NMX Jun 21, 2022 45.25 0.00 0.00% N/A N/A N/A 45.25 9452 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.99 0.00 0.00% N/A N/A N/A 43.99 6906 0
Sep 2022 /CLU2:NMX Aug 22, 2022 45.26 0.00 0.00% N/A N/A N/A 45.26 10691 0
Oct 2022 /CLV2:NMX Sep 20, 2022 43.84 0.00 0.00% N/A N/A N/A 43.84 7303 10
Nov 2022 /CLX2:NMX Oct 20, 2022 44.47 0.00 0.00% N/A N/A N/A 44.47 6410 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 44.16 0.40 0.91% 43.76 44.44 43.69 43.76 96473 2.61k
Jan 2023 /CLF3:NMX Dec 20, 2022 43.68 0.00 0.00% N/A N/A N/A 43.68 3693 0
Feb 2023 /CLG3:NMX Jan 20, 2023 43.60 0.00 0.00% N/A N/A N/A 43.60 4224 314
Mar 2023 /CLH3:NMX Feb 21, 2023 43.53 0.00 0.00% N/A N/A N/A 43.53 4278 628
Apr 2023 /CLJ3:NMX Mar 21, 2023 43.47 0.00 0.00% N/A N/A N/A 43.47 2150 314
May 2023 /CLK3:NMX Apr 20, 2023 43.42 0.00 0.00% N/A N/A N/A 43.42 2426 0
Jun 2023 /CLM3:NMX May 22, 2023 43.77 0.38 0.88% 43.91 43.91 43.77 43.39 30897 118
Jul 2023 /CLN3:NMX Jun 20, 2023 43.32 0.00 0.00% N/A N/A N/A 43.32 2657 25
Aug 2023 /CLQ3:NMX Jul 20, 2023 43.27 0.00 0.00% N/A N/A N/A 43.27 3004 50
Sep 2023 /CLU3:NMX Aug 22, 2023 43.23 0.00 0.00% N/A N/A N/A 43.23 4181 25
Oct 2023 /CLV3:NMX Sep 20, 2023 43.21 0.00 0.00% N/A N/A N/A 43.21 2886 0
Nov 2023 /CLX3:NMX Oct 20, 2023 43.20 0.00 0.00% N/A N/A N/A 43.20 2241 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 43.45 0.27 0.63% 43.42 43.77 43.42 43.18 33817 393
Jan 2024 /CLF4:NMX Dec 19, 2023 43.10 0.00 0.00% N/A N/A N/A 43.10 3593 0
Feb 2024 /CLG4:NMX Jan 22, 2024 43.04 0.00 0.00% N/A N/A N/A 43.04 93 0
Mar 2024 /CLH4:NMX Feb 20, 2024 42.99 0.00 0.00% N/A N/A N/A 42.99 564 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 42.95 0.00 0.00% N/A N/A N/A 42.95 81 0
May 2024 /CLK4:NMX Apr 22, 2024 42.92 0.00 0.00% N/A N/A N/A 42.92 81 0
Jun 2024 /CLM4:NMX May 21, 2024 42.93 0.00 0.00% N/A N/A N/A 42.93 2639 0
Jul 2024 /CLN4:NMX Jun 20, 2024 42.90 0.00 0.00% N/A N/A N/A 42.90 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 42.85 0.00 0.00% N/A N/A N/A 42.85 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 42.79 0.00 0.00% N/A N/A N/A 42.79 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 42.80 0.00 0.00% N/A N/A N/A 42.80 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 42.80 0.00 0.00% N/A N/A N/A 42.80 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 43.35 0.53 1.24% 43.00 43.35 43.00 42.82 17232 26
Jan 2025 /CLF5:NMX Dec 19, 2024 42.80 0.00 0.00% N/A N/A N/A 42.80 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 42.79 0.00 0.00% N/A N/A N/A 42.79 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 42.76 0.00 0.00% N/A N/A N/A 42.76 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 42.76 0.00 0.00% N/A N/A N/A 42.76 17 0
May 2025 /CLK5:NMX Apr 22, 2025 42.76 0.00 0.00% N/A N/A N/A 42.76 17 0
Jun 2025 /CLM5:NMX May 20, 2025 42.77 0.00 0.00% N/A N/A N/A 42.77 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 42.73 0.00 0.00% N/A N/A N/A 42.73 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 42.70 0.00 0.00% N/A N/A N/A 42.70 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 42.68 0.00 0.00% N/A N/A N/A 42.68 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 42.69 0.00 0.00% N/A N/A N/A 42.69 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 42.70 0.00 0.00% N/A N/A N/A 42.70 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 43.30 0.58 1.36% N/A N/A N/A 42.72 3221 0
Jan 2026 /CLF6:NMX Dec 19, 2025 42.70 0.00 0.00% N/A N/A N/A 42.70 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 42.70 0.00 0.00% N/A N/A N/A 42.70 28 0
Mar 2026 /CLH6:NMX Feb 20, 2026 42.69 0.00 0.00% N/A N/A N/A 42.69 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 42.71 0.00 0.00% N/A N/A N/A 42.71 26 0
May 2026 /CLK6:NMX Apr 21, 2026 42.72 0.00 0.00% N/A N/A N/A 42.72 26 0
Jun 2026 /CLM6:NMX May 19, 2026 42.74 0.00 0.00% N/A N/A N/A 42.74 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 42.75 0.00 0.00% N/A N/A N/A 42.75 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 42.77 0.00 0.00% N/A N/A N/A 42.77 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 42.78 0.00 0.00% N/A N/A N/A 42.78 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 42.80 0.00 0.00% N/A N/A N/A 42.80 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 42.81 0.00 0.00% N/A N/A N/A 42.81 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 42.83 0.00 0.00% N/A N/A N/A 42.83 1998 0
Jan 2027 /CLF7:NMX Dec 21, 2026 42.82 0.00 0.00% N/A N/A N/A 42.82 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 42.82 0.00 0.00% N/A N/A N/A 42.82 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 42.84 0.00 0.00% N/A N/A N/A 42.84 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 42.87 0.00 0.00% N/A N/A N/A 42.87 0 0
May 2027 /CLK7:NMX Apr 20, 2027 42.91 0.00 0.00% N/A N/A N/A 42.91 0 0
Jun 2027 /CLM7:NMX May 20, 2027 42.96 0.00 0.00% N/A N/A N/A 42.96 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 42.99 0.00 0.00% N/A N/A N/A 42.99 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 42.99 0.00 0.00% N/A N/A N/A 42.99 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 43.00 0.00 0.00% N/A N/A N/A 43.00 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 43.02 0.00 0.00% N/A N/A N/A 43.02 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 43.02 0.00 0.00% N/A N/A N/A 43.02 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 43.03 0.00 0.00% N/A N/A N/A 43.03 827 0
Jan 2028 /CLF8:NMX Dec 20, 2027 43.04 0.00 0.00% N/A N/A N/A 43.04 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 43.06 0.00 0.00% N/A N/A N/A 43.06 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 43.09 0.00 0.00% N/A N/A N/A 43.09 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 43.13 0.00 0.00% N/A N/A N/A 43.13 0 0
May 2028 /CLK8:NMX Apr 20, 2028 43.17 0.00 0.00% N/A N/A N/A 43.17 0 0
Jun 2028 /CLM8:NMX May 22, 2028 43.23 0.00 0.00% N/A N/A N/A 43.23 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 43.26 0.00 0.00% N/A N/A N/A 43.26 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 43.29 0.00 0.00% N/A N/A N/A 43.29 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 43.32 0.00 0.00% N/A N/A N/A 43.32 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 43.36 0.00 0.00% N/A N/A N/A 43.36 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 43.39 0.00 0.00% N/A N/A N/A 43.39 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 43.43 0.00 0.00% N/A N/A N/A 43.43 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 43.47 0.00 0.00% N/A N/A N/A 43.47 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 43.51 0.00 0.00% N/A N/A N/A 43.51 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 43.56 0.00 0.00% N/A N/A N/A 43.56 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 43.61 0.00 0.00% N/A N/A N/A 43.61 0 0
May 2029 /CLK9:NMX Apr 20, 2029 43.67 0.00 0.00% N/A N/A N/A 43.67 0 0
Jun 2029 /CLM9:NMX May 22, 2029 43.73 0.00 0.00% N/A N/A N/A 43.73 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 43.75 0.00 0.00% N/A N/A N/A 43.75 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 43.77 0.00 0.00% N/A N/A N/A 43.77 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 43.80 0.00 0.00% N/A N/A N/A 43.80 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 43.84 0.00 0.00% N/A N/A N/A 43.84 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 43.88 0.00 0.00% N/A N/A N/A 43.88 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 43.93 0.00 0.00% N/A N/A N/A 43.93 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 44.12 0.00 0.00% N/A N/A N/A 44.12 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 44.58 0.00 0.00% N/A N/A N/A 44.58 1 0