« Back to Futures & Commodities

Detailed Quote for Crude Oil Aug 2022 (/CLU2:NMX)

$ 63.32 EOD     0.33 (+0.52%) Volume: 3.2k 5:15 PM EDT Jun 18, 2021
Today 5d 1m 3m 1y more
Last Price
63.32
Change $
0.33
Change %
0.52%
Volume
3.2k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
63.46
High
63.46
Low
63.44
Settlement
62.99
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/18/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2021 /CLN1:NMX Jun 22, 2021 71.64 0.60 0.84% 71.10 72.17 70.16 71.04 89424 120.98k
Aug 2021 /CLQ1:NMX Jul 20, 2021 71.29 0.51 0.72% 70.80 71.82 69.87 70.78 425074 405.52k
Sep 2021 /CLU1:NMX Aug 20, 2021 70.45 0.42 0.60% 70.03 70.90 69.11 70.03 378079 156.69k
Oct 2021 /CLV1:NMX Sep 21, 2021 69.56 0.38 0.55% 69.16 69.96 68.29 69.18 177174 64.33k
Nov 2021 /CLX1:NMX Oct 20, 2021 68.77 0.36 0.53% 68.39 69.12 67.56 68.41 125848 26.18k
Dec 2021 /CLZ1:NMX Nov 19, 2021 68.07 0.35 0.52% 67.72 68.41 66.90 67.72 296856 69.2k
Jan 2022 /CLF2:NMX Dec 20, 2021 67.40 0.34 0.51% 66.98 67.71 66.34 67.06 62245 6.83k
Feb 2022 /CLG2:NMX Jan 20, 2022 66.78 0.33 0.50% 66.29 67.07 65.70 66.45 50534 3.31k
Mar 2022 /CLH2:NMX Feb 22, 2022 66.21 0.33 0.50% 65.72 66.41 65.20 65.88 77597 8.17k
Apr 2022 /CLJ2:NMX Mar 22, 2022 65.68 0.34 0.52% 64.95 65.87 64.73 65.34 44804 1.3k
May 2022 /CLK2:NMX Apr 20, 2022 65.18 0.34 0.52% 64.35 65.36 64.22 64.84 36696 1.12k
Jun 2022 /CLM2:NMX May 20, 2022 64.72 0.34 0.53% 64.29 64.95 63.66 64.38 143617 14.44k
Jul 2022 /CLN2:NMX Jun 21, 2022 64.24 0.34 0.53% 64.29 64.39 64.25 63.90 26019 655
Aug 2022 /CLQ2:NMX Jul 20, 2022 63.77 0.34 0.54% 64.60 N/A N/A 63.43 23427 317
Sep 2022 /CLU2:NMX Aug 22, 2022 63.32 0.33 0.52% 63.46 63.46 63.44 62.99 36538 3.2k
Oct 2022 /CLV2:NMX Sep 20, 2022 62.90 0.34 0.54% 63.10 63.10 63.03 62.56 16251 240
Nov 2022 /CLX2:NMX Oct 20, 2022 62.51 -0.90 -1.42% 62.64 62.64 62.60 63.41 19209 623
Dec 2022 /CLZ2:NMX Nov 21, 2022 62.16 0.35 0.57% 61.72 62.34 61.15 61.81 157453 23.04k
Jan 2023 /CLF3:NMX Dec 20, 2022 61.83 0.00 0.00% N/A N/A N/A 61.83 15181 0
Feb 2023 /CLG3:NMX Jan 20, 2023 62.23 0.00 0.00% N/A N/A N/A 62.23 9096 0
Mar 2023 /CLH3:NMX Feb 21, 2023 60.96 0.35 0.58% 61.23 N/A N/A 60.61 13957 73
Apr 2023 /CLJ3:NMX Mar 21, 2023 60.60 0.36 0.60% N/A N/A N/A 60.24 3566 1
May 2023 /CLK3:NMX Apr 20, 2023 60.27 0.37 0.62% N/A N/A N/A 59.90 6547 1
Jun 2023 /CLM3:NMX May 22, 2023 59.96 0.37 0.62% 59.47 60.09 59.00 59.59 65291 5.19k
Jul 2023 /CLN3:NMX Jun 20, 2023 59.75 0.50 0.84% N/A N/A N/A 59.25 4406 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 59.31 0.37 0.63% N/A N/A N/A 58.94 3962 2
Sep 2023 /CLU3:NMX Aug 22, 2023 59.17 0.00 0.00% N/A N/A N/A 59.17 7265 0
Oct 2023 /CLV3:NMX Sep 20, 2023 58.77 0.38 0.65% N/A N/A N/A 58.39 4619 1
Nov 2023 /CLX3:NMX Oct 20, 2023 59.01 0.00 0.00% N/A N/A N/A 59.01 4173 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 58.32 0.40 0.69% 57.80 58.47 57.37 57.92 50082 3.25k
Jan 2024 /CLF4:NMX Dec 19, 2023 58.05 0.41 0.71% N/A N/A N/A 57.64 9348 0
Feb 2024 /CLG4:NMX Jan 22, 2024 57.80 0.42 0.73% N/A N/A N/A 57.38 2933 1
Mar 2024 /CLH4:NMX Feb 20, 2024 57.58 0.41 0.72% N/A N/A N/A 57.17 4873 1
Apr 2024 /CLJ4:NMX Mar 20, 2024 57.36 0.40 0.70% N/A N/A N/A 56.96 2294 0
May 2024 /CLK4:NMX Apr 22, 2024 57.17 0.42 0.74% N/A N/A N/A 56.75 569 0
Jun 2024 /CLM4:NMX May 21, 2024 56.96 0.43 0.76% 56.50 N/A N/A 56.53 8139 13
Jul 2024 /CLN4:NMX Jun 20, 2024 56.73 0.44 0.78% N/A N/A N/A 56.29 3461 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 56.55 0.44 0.78% N/A N/A N/A 56.11 51 0
Sep 2024 /CLU4:NMX Aug 20, 2024 56.38 0.44 0.79% N/A N/A N/A 55.94 598 0
Oct 2024 /CLV4:NMX Sep 20, 2024 56.22 0.44 0.79% N/A N/A N/A 55.78 48 0
Nov 2024 /CLX4:NMX Oct 22, 2024 56.08 0.45 0.81% N/A N/A N/A 55.63 433 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 55.95 0.46 0.83% 55.96 56.00 55.95 55.49 27036 537
Jan 2025 /CLF5:NMX Dec 19, 2024 55.79 0.47 0.85% N/A N/A N/A 55.32 427 0
Feb 2025 /CLG5:NMX Jan 21, 2025 55.72 0.47 0.85% N/A N/A N/A 55.25 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 55.62 0.48 0.87% N/A N/A N/A 55.14 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 55.47 0.48 0.87% N/A N/A N/A 54.99 17 0
May 2025 /CLK5:NMX Apr 22, 2025 55.27 0.49 0.89% N/A N/A N/A 54.78 17 0
Jun 2025 /CLM5:NMX May 20, 2025 55.18 0.49 0.90% N/A N/A N/A 54.69 1382 0
Jul 2025 /CLN5:NMX Jun 20, 2025 55.14 0.49 0.90% N/A N/A N/A 54.65 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 54.97 0.49 0.90% N/A N/A N/A 54.48 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 54.97 0.49 0.90% N/A N/A N/A 54.48 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 54.83 0.49 0.90% N/A N/A N/A 54.34 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 54.79 0.49 0.90% N/A N/A N/A 54.30 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 54.72 0.49 0.90% 54.63 54.80 54.20 54.23 4409 89
Jan 2026 /CLF6:NMX Dec 19, 2025 54.63 0.49 0.91% N/A N/A N/A 54.14 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 54.63 0.50 0.92% N/A N/A N/A 54.13 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 54.54 0.50 0.93% N/A N/A N/A 54.04 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 54.50 0.51 0.94% N/A N/A N/A 53.99 26 0
May 2026 /CLK6:NMX Apr 21, 2026 54.46 0.51 0.95% N/A N/A N/A 53.95 26 0
Jun 2026 /CLM6:NMX May 19, 2026 54.40 0.52 0.97% N/A N/A N/A 53.88 29 0
Jul 2026 /CLN6:NMX Jun 22, 2026 54.30 0.52 0.97% N/A N/A N/A 53.78 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 54.34 0.52 0.97% N/A N/A N/A 53.82 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 54.30 0.53 0.99% N/A N/A N/A 53.77 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 54.29 0.53 0.99% N/A N/A N/A 53.76 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 54.28 0.54 1.00% N/A N/A N/A 53.74 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 54.27 0.54 1.01% N/A N/A N/A 53.73 2068 4
Jan 2027 /CLF7:NMX Dec 21, 2026 54.22 0.54 1.01% N/A N/A N/A 53.68 3 0
Feb 2027 /CLG7:NMX Jan 20, 2027 54.18 0.54 1.01% N/A N/A N/A 53.64 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 54.17 0.54 1.01% N/A N/A N/A 53.63 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 54.13 0.54 1.01% N/A N/A N/A 53.59 0 0
May 2027 /CLK7:NMX Apr 20, 2027 54.16 0.54 1.01% N/A N/A N/A 53.62 0 0
Jun 2027 /CLM7:NMX May 20, 2027 54.15 0.55 1.03% N/A N/A N/A 53.60 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 54.19 0.55 1.03% N/A N/A N/A 53.64 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 54.17 0.55 1.03% N/A N/A N/A 53.62 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 54.20 0.55 1.03% N/A N/A N/A 53.65 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 54.17 0.55 1.03% N/A N/A N/A 53.62 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 54.18 0.55 1.03% N/A N/A N/A 53.63 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 54.15 0.55 1.03% N/A N/A N/A 53.60 1184 0
Jan 2028 /CLF8:NMX Dec 20, 2027 54.13 0.55 1.03% N/A N/A N/A 53.58 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 54.13 0.55 1.03% N/A N/A N/A 53.58 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 54.14 0.55 1.03% N/A N/A N/A 53.59 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 54.17 0.55 1.03% N/A N/A N/A 53.62 0 0
May 2028 /CLK8:NMX Apr 20, 2028 54.18 0.55 1.03% N/A N/A N/A 53.63 0 0
Jun 2028 /CLM8:NMX May 22, 2028 54.17 0.55 1.03% N/A N/A N/A 53.62 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 54.23 0.55 1.02% N/A N/A N/A 53.68 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 54.25 0.55 1.02% N/A N/A N/A 53.70 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 54.26 0.55 1.02% N/A N/A N/A 53.71 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 54.29 0.55 1.02% N/A N/A N/A 53.74 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 54.29 0.55 1.02% N/A N/A N/A 53.74 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 54.07 0.00 0.00% N/A N/A N/A 54.07 173 0
Jan 2029 /CLF9:NMX Dec 19, 2028 54.36 0.55 1.02% N/A N/A N/A 53.81 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 54.36 0.55 1.02% N/A N/A N/A 53.81 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 54.40 0.55 1.02% N/A N/A N/A 53.85 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 54.44 0.55 1.02% N/A N/A N/A 53.89 0 0
May 2029 /CLK9:NMX Apr 20, 2029 54.47 0.55 1.02% N/A N/A N/A 53.92 0 0
Jun 2029 /CLM9:NMX May 22, 2029 54.41 0.55 1.02% N/A N/A N/A 53.86 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 54.45 0.55 1.02% N/A N/A N/A 53.90 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 54.47 0.55 1.02% N/A N/A N/A 53.92 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 54.48 0.55 1.02% N/A N/A N/A 53.93 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 54.51 0.55 1.02% N/A N/A N/A 53.96 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 54.54 0.55 1.02% N/A N/A N/A 53.99 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 54.58 0.55 1.02% N/A N/A N/A 54.03 2 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 54.74 0.55 1.01% N/A N/A N/A 54.19 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 55.03 0.55 1.01% N/A N/A N/A 54.48 1 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 55.51 0.55 1.00% N/A N/A N/A 54.96 1 0