« Back to Futures & Commodities

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

$ 51.54 0.00 (0.00%) Volume: 0 5:15 PM EDT 17-Sep-2019
Today 5d 1m 3m 1y more
Last Price
51.54
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
51.54
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/17/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2019 /CLV9:NMX Sep 20, 2019 58.75 -0.59 -0.99% 58.81 59.43 58.02 59.34 80041 131.37k
Nov 2019 /CLX9:NMX Oct 22, 2019 58.63 -0.47 -0.80% 58.62 59.27 57.86 59.10 378521 423.39k
Dec 2019 /CLZ9:NMX Nov 20, 2019 58.16 -0.41 -0.70% 58.06 58.75 57.40 58.57 278467 101.21k
Jan 2020 /CLF0:NMX Dec 19, 2019 57.51 -0.41 -0.71% 57.45 58.09 56.88 57.92 149525 28.99k
Feb 2020 /CLG0:NMX Jan 21, 2020 57.07 -0.21 -0.37% 56.75 57.49 56.38 57.28 80047 21.52k
Mar 2020 /CLH0:NMX Feb 20, 2020 56.54 -0.08 -0.14% 56.15 56.85 55.86 56.62 128716 23.4k
Apr 2020 /CLJ0:NMX Mar 20, 2020 56.00 -0.03 -0.05% 55.69 56.19 55.43 56.03 60839 8.37k
May 2020 /CLK0:NMX Apr 21, 2020 55.26 -0.23 -0.41% 55.13 55.68 55.00 55.49 57590 4.52k
Jun 2020 /CLM0:NMX May 19, 2020 54.97 -0.03 -0.05% 54.73 55.23 54.40 55.00 163942 20.43k
Jul 2020 /CLN0:NMX Jun 22, 2020 54.42 -0.14 -0.26% 54.32 54.66 54.08 54.56 48992 2.12k
Aug 2020 /CLQ0:NMX Jul 21, 2020 54.04 -0.12 -0.22% 53.78 54.28 53.78 54.16 30091 1.33k
Sep 2020 /CLU0:NMX Aug 20, 2020 53.60 -0.23 -0.43% 53.65 53.96 53.41 53.83 61127 3.12k
Oct 2020 /CLV0:NMX Sep 22, 2020 53.46 -0.11 -0.21% 53.21 53.46 53.21 53.57 39038 893
Nov 2020 /CLX0:NMX Oct 20, 2020 53.76 0.40 0.75% 53.76 53.76 53.76 53.36 32164 998
Dec 2020 /CLZ0:NMX Nov 20, 2020 53.02 -0.18 -0.34% 53.00 53.37 52.62 53.20 183926 19.37k
Jan 2021 /CLF1:NMX Dec 21, 2020 52.80 -0.21 -0.40% 52.76 52.80 52.76 53.01 28066 422
Feb 2021 /CLG1:NMX Jan 20, 2021 52.70 -0.14 -0.26% N/A N/A N/A 52.84 14418 825
Mar 2021 /CLH1:NMX Feb 22, 2021 53.32 0.63 1.20% N/A N/A N/A 52.69 14207 1.2k
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.56 0.00 0.00% N/A N/A N/A 52.56 6441 37
May 2021 /CLK1:NMX Apr 20, 2021 52.46 0.00 0.00% N/A N/A N/A 52.46 6837 0
Jun 2021 /CLM1:NMX May 20, 2021 52.15 -0.22 -0.42% 52.05 52.45 51.84 52.37 43628 1.78k
Jul 2021 /CLN1:NMX Jun 22, 2021 52.24 0.00 0.00% N/A N/A N/A 52.24 9502 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.12 0.00 0.00% N/A N/A N/A 52.12 4917 0
Sep 2021 /CLU1:NMX Aug 20, 2021 52.01 0.00 0.00% N/A N/A N/A 52.01 10077 0
Oct 2021 /CLV1:NMX Sep 21, 2021 51.94 0.00 0.00% N/A N/A N/A 51.94 5233 0
Nov 2021 /CLX1:NMX Oct 20, 2021 51.91 0.00 0.00% N/A N/A N/A 51.91 4117 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 51.67 -0.23 -0.44% 51.57 51.98 51.34 51.90 58871 3.07k
Jan 2022 /CLF2:NMX Dec 20, 2021 51.83 0.00 0.00% N/A N/A N/A 51.83 3357 0
Feb 2022 /CLG2:NMX Jan 20, 2022 51.76 0.00 0.00% N/A N/A N/A 51.76 2612 25
Mar 2022 /CLH2:NMX Feb 22, 2022 51.70 0.00 0.00% N/A N/A N/A 51.70 3786 50
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.66 0.00 0.00% N/A N/A N/A 51.66 1322 25
May 2022 /CLK2:NMX Apr 20, 2022 51.63 0.00 0.00% N/A N/A N/A 51.63 2048 0
Jun 2022 /CLM2:NMX May 20, 2022 51.58 -0.03 -0.06% 51.58 51.58 51.58 51.61 14435 75
Jul 2022 /CLN2:NMX Jun 21, 2022 51.56 0.00 0.00% N/A N/A N/A 51.56 2530 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.54 0.00 0.00% N/A N/A N/A 51.54 2087 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.55 0.00 0.00% N/A N/A N/A 51.55 2053 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.57 0.00 0.00% N/A N/A N/A 51.57 3088 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.61 0.00 0.00% N/A N/A N/A 51.61 633 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.65 -0.01 -0.02% 51.50 51.83 51.25 51.66 34400 337
Jan 2023 /CLF3:NMX Dec 20, 2022 51.64 0.00 0.00% N/A N/A N/A 51.64 418 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.63 0.00 0.00% N/A N/A N/A 51.63 251 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.63 0.00 0.00% N/A N/A N/A 51.63 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.64 0.00 0.00% N/A N/A N/A 51.64 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.66 0.00 0.00% N/A N/A N/A 51.66 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.69 0.00 0.00% N/A N/A N/A 51.69 1680 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.67 0.00 0.00% N/A N/A N/A 51.67 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.68 0.00 0.00% N/A N/A N/A 51.68 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.72 0.00 0.00% N/A N/A N/A 51.72 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.79 0.00 0.00% N/A N/A N/A 51.79 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.88 0.00 0.00% N/A N/A N/A 51.88 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.76 -0.22 -0.42% 52.10 52.10 51.76 51.98 9718 85
Jan 2024 /CLF4:NMX Dec 19, 2023 52.00 0.00 0.00% N/A N/A N/A 52.00 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.99 0.00 0.00% N/A N/A N/A 51.99 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 52.03 0.00 0.00% N/A N/A N/A 52.03 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 52.07 0.00 0.00% N/A N/A N/A 52.07 66 0
May 2024 /CLK4:NMX Apr 22, 2024 52.12 0.00 0.00% N/A N/A N/A 52.12 66 0
Jun 2024 /CLM4:NMX May 21, 2024 52.18 0.00 0.00% N/A N/A N/A 52.18 1223 0
Jul 2024 /CLN4:NMX Jun 20, 2024 52.21 0.00 0.00% N/A N/A N/A 52.21 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 52.25 0.00 0.00% N/A N/A N/A 52.25 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 52.31 0.00 0.00% N/A N/A N/A 52.31 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 52.38 0.00 0.00% N/A N/A N/A 52.38 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 52.46 0.00 0.00% N/A N/A N/A 52.46 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.93 -0.62 -1.18% N/A N/A N/A 52.55 3095 19
Jan 2025 /CLF5:NMX Dec 19, 2024 52.57 0.00 0.00% N/A N/A N/A 52.57 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 52.62 0.00 0.00% N/A N/A N/A 52.62 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 52.66 0.00 0.00% N/A N/A N/A 52.66 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 52.72 0.00 0.00% N/A N/A N/A 52.72 46 0
May 2025 /CLK5:NMX Apr 22, 2025 52.77 0.00 0.00% N/A N/A N/A 52.77 46 0
Jun 2025 /CLM5:NMX May 20, 2025 52.82 0.00 0.00% N/A N/A N/A 52.82 46 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.87 0.00 0.00% N/A N/A N/A 52.87 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 52.90 0.00 0.00% N/A N/A N/A 52.90 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 52.95 0.00 0.00% N/A N/A N/A 52.95 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 53.01 0.00 0.00% N/A N/A N/A 53.01 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 53.07 0.00 0.00% N/A N/A N/A 53.07 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.13 0.00 0.00% N/A N/A N/A 53.13 1514 7
Jan 2026 /CLF6:NMX Dec 19, 2025 53.14 0.00 0.00% N/A N/A N/A 53.14 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 53.16 0.00 0.00% N/A N/A N/A 53.16 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 53.20 0.00 0.00% N/A N/A N/A 53.20 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 53.23 0.00 0.00% N/A N/A N/A 53.23 0 0
May 2026 /CLK6:NMX Apr 21, 2026 53.27 0.00 0.00% N/A N/A N/A 53.27 0 0
Jun 2026 /CLM6:NMX May 19, 2026 53.33 0.00 0.00% N/A N/A N/A 53.33 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 53.36 0.00 0.00% N/A N/A N/A 53.36 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 53.40 0.00 0.00% N/A N/A N/A 53.40 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 53.44 0.00 0.00% N/A N/A N/A 53.44 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 53.49 0.00 0.00% N/A N/A N/A 53.49 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 53.56 0.00 0.00% N/A N/A N/A 53.56 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 53.63 0.00 0.00% N/A N/A N/A 53.63 514 1
Jan 2027 /CLF7:NMX Dec 21, 2026 53.65 0.00 0.00% N/A N/A N/A 53.65 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 53.67 0.00 0.00% N/A N/A N/A 53.67 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 53.70 0.00 0.00% N/A N/A N/A 53.70 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 53.72 0.00 0.00% N/A N/A N/A 53.72 0 0
May 2027 /CLK7:NMX Apr 20, 2027 53.75 0.00 0.00% N/A N/A N/A 53.75 0 0
Jun 2027 /CLM7:NMX May 20, 2027 53.78 0.00 0.00% N/A N/A N/A 53.78 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 53.79 0.00 0.00% N/A N/A N/A 53.79 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 53.79 0.00 0.00% N/A N/A N/A 53.79 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 53.80 0.00 0.00% N/A N/A N/A 53.80 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 53.80 0.00 0.00% N/A N/A N/A 53.80 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 53.82 0.00 0.00% N/A N/A N/A 53.82 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 53.83 0.00 0.00% N/A N/A N/A 53.83 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 53.74 0.00 0.00% N/A N/A N/A 53.74 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 53.76 0.00 0.00% N/A N/A N/A 53.76 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 53.76 0.00 0.00% N/A N/A N/A 53.76 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 53.77 0.00 0.00% N/A N/A N/A 53.77 0 0
May 2028 /CLK8:NMX Apr 20, 2028 53.77 0.00 0.00% N/A N/A N/A 53.77 0 0
Jun 2028 /CLM8:NMX May 22, 2028 53.77 0.00 0.00% N/A N/A N/A 53.77 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 53.78 0.00 0.00% N/A N/A N/A 53.78 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 53.78 0.00 0.00% N/A N/A N/A 53.78 0 0
Sep 2018 /CLU8:NMX Aug 22, 2028 53.80 0.00 0.00% N/A N/A N/A 53.80 0 0
Oct 2018 /CLV8:NMX Sep 20, 2028 53.80 0.00 0.00% N/A N/A N/A 53.80 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 53.81 0.00 0.00% N/A N/A N/A 53.81 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 53.88 0.00 0.00% N/A N/A N/A 53.88 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 53.88 0.00 0.00% N/A N/A N/A 53.88 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 53.88 0.00 0.00% N/A N/A N/A 53.88 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 53.88 0.00 0.00% N/A N/A N/A 53.88 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 53.88 0.00 0.00% N/A N/A N/A 53.88 0 0
May 2019 /CLK9:NMX Apr 20, 2029 53.88 0.00 0.00% N/A N/A N/A 53.88 0 0
Jun 2019 /CLM9:NMX May 22, 2029 53.88 0.00 0.00% N/A N/A N/A 53.88 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 53.88 0.00 0.00% N/A N/A N/A 53.88 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 53.88 0.00 0.00% N/A N/A N/A 53.88 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 53.88 0.00 0.00% N/A N/A N/A 53.88 5098 0