« Back to Futures & Commodities

Detailed Quote for Crude Oil Aug 2019 (/CLQ9:NMX)

$ 51.87 0.00 (0.00%) Volume: 0 5:15 PM EST 12-Dec-2019
Today 5d 1m 3m 1y more
Last Price
51.87
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
51.87
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/12/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2020 /CLF0:NMX Dec 19, 2019 59.54 0.36 0.61% 59.36 59.60 59.30 59.18 191761 20.88k
Feb 2020 /CLG0:NMX Jan 21, 2020 59.43 0.37 0.63% 59.26 59.50 59.19 59.06 384529 5.6k
Mar 2020 /CLH0:NMX Feb 20, 2020 59.14 0.38 0.65% 58.88 59.20 58.88 58.76 266731 950
Apr 2020 /CLJ0:NMX Mar 20, 2020 58.75 0.39 0.67% 58.64 58.79 58.64 58.36 125423 395
May 2020 /CLK0:NMX Apr 21, 2020 58.28 0.33 0.57% 58.19 58.34 58.19 57.95 106878 193
Jun 2020 /CLM0:NMX May 19, 2020 57.88 0.35 0.61% 57.76 57.92 57.72 57.53 200609 708
Jul 2020 /CLN0:NMX Jun 22, 2020 57.41 0.32 0.56% 57.42 57.42 57.35 57.09 69179 83
Aug 2020 /CLQ0:NMX Jul 21, 2020 56.75 0.08 0.14% N/A N/A N/A 56.67 47835 48
Sep 2020 /CLU0:NMX Aug 20, 2020 56.51 0.24 0.43% 56.46 56.58 56.43 56.27 93280 162
Oct 2020 /CLV0:NMX Sep 22, 2020 56.01 0.10 0.18% N/A N/A N/A 55.91 52420 72
Nov 2020 /CLX0:NMX Oct 20, 2020 55.87 0.28 0.50% 55.85 55.87 55.85 55.59 43392 24
Dec 2020 /CLZ0:NMX Nov 20, 2020 55.54 0.26 0.47% 55.45 55.55 55.40 55.28 205266 423
Jan 2021 /CLF1:NMX Dec 21, 2020 54.97 0.01 0.02% N/A N/A N/A 54.96 39701 6
Feb 2021 /CLG1:NMX Jan 20, 2021 54.71 0.05 0.09% N/A N/A N/A 54.66 22088 55
Mar 2021 /CLH1:NMX Feb 22, 2021 54.39 0.00 0.00% N/A N/A N/A 54.39 32251 50
Apr 2021 /CLJ1:NMX Mar 22, 2021 54.15 0.00 0.00% N/A N/A N/A 54.15 10981 7
May 2021 /CLK1:NMX Apr 20, 2021 53.93 0.00 0.00% N/A N/A N/A 53.93 8993 7
Jun 2021 /CLM1:NMX May 20, 2021 53.90 0.17 0.32% 53.93 53.93 53.90 53.73 62400 73
Jul 2021 /CLN1:NMX Jun 22, 2021 53.50 0.00 0.00% N/A N/A N/A 53.50 11727 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 53.29 0.00 0.00% N/A N/A N/A 53.29 6583 0
Sep 2021 /CLU1:NMX Aug 20, 2021 53.10 0.00 0.00% N/A N/A N/A 53.10 12685 0
Oct 2021 /CLV1:NMX Sep 21, 2021 52.93 0.00 0.00% N/A N/A N/A 52.93 6233 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.79 0.00 0.00% N/A N/A N/A 52.79 4818 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.77 0.10 0.19% 52.80 52.84 52.77 52.67 70386 101
Jan 2022 /CLF2:NMX Dec 20, 2021 52.48 0.00 0.00% N/A N/A N/A 52.48 5005 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.31 0.00 0.00% N/A N/A N/A 52.31 4587 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.95 -0.22 -0.42% N/A N/A N/A 52.17 4737 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.05 0.00 0.00% N/A N/A N/A 52.05 2224 0
May 2022 /CLK2:NMX Apr 20, 2022 51.94 0.00 0.00% N/A N/A N/A 51.94 2271 0
Jun 2022 /CLM2:NMX May 20, 2022 51.99 0.13 0.25% N/A N/A N/A 51.86 26320 21
Jul 2022 /CLN2:NMX Jun 21, 2022 51.75 0.00 0.00% N/A N/A N/A 51.75 2729 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.66 0.00 0.00% N/A N/A N/A 51.66 2659 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.60 0.00 0.00% N/A N/A N/A 51.60 2064 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.55 0.00 0.00% N/A N/A N/A 51.55 2928 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.52 0.00 0.00% N/A N/A N/A 51.52 3599 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.40 -0.10 -0.19% N/A N/A N/A 51.50 37800 15
Jan 2023 /CLF3:NMX Dec 20, 2022 51.41 0.00 0.00% N/A N/A N/A 51.41 4055 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.34 0.00 0.00% N/A N/A N/A 51.34 289 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.29 0.00 0.00% N/A N/A N/A 51.29 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.26 0.00 0.00% N/A N/A N/A 51.26 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.24 0.00 0.00% N/A N/A N/A 51.24 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.24 0.00 0.00% N/A N/A N/A 51.24 2674 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.21 0.00 0.00% N/A N/A N/A 51.21 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.19 0.00 0.00% N/A N/A N/A 51.19 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.18 0.00 0.00% N/A N/A N/A 51.18 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.19 0.00 0.00% N/A N/A N/A 51.19 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.21 0.00 0.00% N/A N/A N/A 51.21 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.05 -0.19 -0.37% N/A N/A N/A 51.24 13200 0
Jan 2024 /CLF4:NMX Dec 19, 2023 51.21 0.00 0.00% N/A N/A N/A 51.21 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.18 0.00 0.00% N/A N/A N/A 51.18 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.19 0.00 0.00% N/A N/A N/A 51.19 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.17 0.00 0.00% N/A N/A N/A 51.17 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.21 0.00 0.00% N/A N/A N/A 51.21 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.22 0.00 0.00% N/A N/A N/A 51.22 1231 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.20 0.00 0.00% N/A N/A N/A 51.20 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.20 0.00 0.00% N/A N/A N/A 51.20 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.28 0.00 0.00% N/A N/A N/A 51.28 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.32 0.00 0.00% N/A N/A N/A 51.32 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.36 0.00 0.00% N/A N/A N/A 51.36 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.43 0.00 0.00% N/A N/A N/A 51.43 5413 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.42 0.00 0.00% N/A N/A N/A 51.42 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.45 0.00 0.00% N/A N/A N/A 51.45 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.47 0.00 0.00% N/A N/A N/A 51.47 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.48 0.00 0.00% N/A N/A N/A 51.48 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.50 0.00 0.00% N/A N/A N/A 51.50 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.50 0.00 0.00% N/A N/A N/A 51.50 47 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.53 0.00 0.00% N/A N/A N/A 51.53 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.58 0.00 0.00% N/A N/A N/A 51.58 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.60 0.00 0.00% N/A N/A N/A 51.60 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.65 0.00 0.00% N/A N/A N/A 51.65 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.69 0.00 0.00% N/A N/A N/A 51.69 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.74 0.00 0.00% N/A N/A N/A 51.74 2243 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.72 0.00 0.00% N/A N/A N/A 51.72 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.72 0.00 0.00% N/A N/A N/A 51.72 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.74 0.00 0.00% N/A N/A N/A 51.74 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.75 0.00 0.00% N/A N/A N/A 51.75 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.76 0.00 0.00% N/A N/A N/A 51.76 37 0
Jun 2026 /CLM6:NMX May 19, 2026 51.80 0.00 0.00% N/A N/A N/A 51.80 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.77 0.00 0.00% N/A N/A N/A 51.77 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.79 0.00 0.00% N/A N/A N/A 51.79 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.82 0.00 0.00% N/A N/A N/A 51.82 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.86 0.00 0.00% N/A N/A N/A 51.86 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.90 0.00 0.00% N/A N/A N/A 51.90 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.92 0.00 0.00% N/A N/A N/A 51.92 944 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.92 0.00 0.00% N/A N/A N/A 51.92 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.93 0.00 0.00% N/A N/A N/A 51.93 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.94 0.00 0.00% N/A N/A N/A 51.94 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.92 0.00 0.00% N/A N/A N/A 51.92 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.93 0.00 0.00% N/A N/A N/A 51.93 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.92 0.00 0.00% N/A N/A N/A 51.92 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.92 0.00 0.00% N/A N/A N/A 51.92 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.91 0.00 0.00% N/A N/A N/A 51.91 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.91 0.00 0.00% N/A N/A N/A 51.91 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.89 0.00 0.00% N/A N/A N/A 51.89 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.88 0.00 0.00% N/A N/A N/A 51.88 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.87 0.00 0.00% N/A N/A N/A 51.87 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.87 0.00 0.00% N/A N/A N/A 51.87 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.87 0.00 0.00% N/A N/A N/A 51.87 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.87 0.00 0.00% N/A N/A N/A 51.87 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.87 0.00 0.00% N/A N/A N/A 51.87 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.87 0.00 0.00% N/A N/A N/A 51.87 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.87 0.00 0.00% N/A N/A N/A 51.87 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.87 0.00 0.00% N/A N/A N/A 51.87 2747 0