« Back to Futures & Commodities

Detailed Quote for Crude Oil Oct 2022 (/CLV2:NMX)
$ 51.22 0.00 (0.00%) Volume: 0 5:15 PM EST 18-Nov-2019
Today 5d 1m 3m 1y more
Last Price
51.22
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
51.22
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11/18/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2019 /CLZ9:NMX Nov 20, 2019 56.82 -0.23 -0.40% 56.90 56.99 56.72 57.05 67327 2.93k
Jan 2020 /CLF0:NMX Dec 19, 2019 56.91 -0.23 -0.40% 57.00 57.08 56.81 57.14 446813 27.14k
Feb 2020 /CLG0:NMX Jan 21, 2020 56.78 -0.22 -0.39% 56.90 56.93 56.68 57.00 180379 1.47k
Mar 2020 /CLH0:NMX Feb 20, 2020 56.45 -0.22 -0.39% 56.50 56.59 56.36 56.67 205279 581
Apr 2020 /CLJ0:NMX Mar 20, 2020 56.03 -0.26 -0.46% 56.15 56.18 56.00 56.29 98030 234
May 2020 /CLK0:NMX Apr 21, 2020 55.71 -0.17 -0.30% 55.74 55.78 55.66 55.88 81059 139
Jun 2020 /CLM0:NMX May 19, 2020 55.32 -0.14 -0.25% 55.27 55.40 55.20 55.46 197077 503
Jul 2020 /CLN0:NMX Jun 22, 2020 54.89 -0.13 -0.24% 54.87 54.92 54.87 55.02 67698 318
Aug 2020 /CLQ0:NMX Jul 21, 2020 54.48 -0.12 -0.22% N/A N/A N/A 54.60 43586 70
Sep 2020 /CLU0:NMX Aug 20, 2020 54.09 -0.12 -0.22% 54.08 54.12 54.07 54.21 85975 65
Oct 2020 /CLV0:NMX Sep 22, 2020 53.70 -0.18 -0.33% N/A N/A N/A 53.88 50410 189
Nov 2020 /CLX0:NMX Oct 20, 2020 53.23 -0.39 -0.73% N/A N/A N/A 53.62 42878 138
Dec 2020 /CLZ0:NMX Nov 20, 2020 53.23 -0.17 -0.32% 53.28 53.34 53.18 53.40 189809 539
Jan 2021 /CLF1:NMX Dec 21, 2020 53.59 0.42 0.79% N/A N/A N/A 53.17 32578 124
Feb 2021 /CLG1:NMX Jan 20, 2021 52.96 0.00 0.00% N/A N/A N/A 52.96 18761 0
Mar 2021 /CLH1:NMX Feb 22, 2021 52.78 0.00 0.00% N/A N/A N/A 52.78 30051 10
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.62 0.00 0.00% N/A N/A N/A 52.62 9565 9
May 2021 /CLK1:NMX Apr 20, 2021 52.49 0.00 0.00% N/A N/A N/A 52.49 8062 54
Jun 2021 /CLM1:NMX May 20, 2021 52.19 -0.18 -0.34% 52.28 52.28 52.19 52.37 51044 104
Jul 2021 /CLN1:NMX Jun 22, 2021 52.22 0.00 0.00% N/A N/A N/A 52.22 9854 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.08 0.00 0.00% N/A N/A N/A 52.08 5735 0
Sep 2021 /CLU1:NMX Aug 20, 2021 51.96 0.00 0.00% N/A N/A N/A 51.96 11782 0
Oct 2021 /CLV1:NMX Sep 21, 2021 51.86 0.00 0.00% N/A N/A N/A 51.86 6103 0
Nov 2021 /CLX1:NMX Oct 20, 2021 51.78 0.00 0.00% N/A N/A N/A 51.78 4340 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 51.57 -0.16 -0.31% 51.65 51.69 51.57 51.73 67296 109
Jan 2022 /CLF2:NMX Dec 20, 2021 51.62 0.00 0.00% N/A N/A N/A 51.62 4673 0
Feb 2022 /CLG2:NMX Jan 20, 2022 51.53 0.00 0.00% N/A N/A N/A 51.53 4223 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.45 0.00 0.00% N/A N/A N/A 51.45 4808 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.39 0.00 0.00% N/A N/A N/A 51.39 1607 0
May 2022 /CLK2:NMX Apr 20, 2022 51.35 0.00 0.00% N/A N/A N/A 51.35 2132 0
Jun 2022 /CLM2:NMX May 20, 2022 51.33 0.00 0.00% N/A N/A N/A 51.33 20096 11
Jul 2022 /CLN2:NMX Jun 21, 2022 51.28 0.00 0.00% N/A N/A N/A 51.28 2581 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.24 0.00 0.00% N/A N/A N/A 51.24 2138 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.22 0.00 0.00% N/A N/A N/A 51.22 1797 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.22 0.00 0.00% N/A N/A N/A 51.22 2862 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.24 0.00 0.00% N/A N/A N/A 51.24 3253 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.16 -0.11 -0.21% 51.16 51.16 51.16 51.27 41740 2
Jan 2023 /CLF3:NMX Dec 20, 2022 51.23 0.00 0.00% N/A N/A N/A 51.23 416 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.20 0.00 0.00% N/A N/A N/A 51.20 289 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.18 0.00 0.00% N/A N/A N/A 51.18 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.17 0.00 0.00% N/A N/A N/A 51.17 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.17 0.00 0.00% N/A N/A N/A 51.17 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.19 0.00 0.00% N/A N/A N/A 51.19 2326 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.19 0.00 0.00% N/A N/A N/A 51.19 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.21 0.00 0.00% N/A N/A N/A 51.21 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.24 0.00 0.00% N/A N/A N/A 51.24 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.29 0.00 0.00% N/A N/A N/A 51.29 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.35 0.00 0.00% N/A N/A N/A 51.35 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.41 0.00 0.00% N/A N/A N/A 51.41 12549 0
Jan 2024 /CLF4:NMX Dec 19, 2023 51.40 0.00 0.00% N/A N/A N/A 51.40 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.36 0.00 0.00% N/A N/A N/A 51.36 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.38 0.00 0.00% N/A N/A N/A 51.38 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.40 0.00 0.00% N/A N/A N/A 51.40 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.44 0.00 0.00% N/A N/A N/A 51.44 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.45 0.00 0.00% N/A N/A N/A 51.45 1225 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.45 0.00 0.00% N/A N/A N/A 51.45 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.47 0.00 0.00% N/A N/A N/A 51.47 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.55 0.00 0.00% N/A N/A N/A 51.55 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.59 0.00 0.00% N/A N/A N/A 51.59 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.67 0.00 0.00% N/A N/A N/A 51.67 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.72 0.00 0.00% N/A N/A N/A 51.72 4851 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.71 0.00 0.00% N/A N/A N/A 51.71 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.76 0.00 0.00% N/A N/A N/A 51.76 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.79 0.00 0.00% N/A N/A N/A 51.79 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.82 0.00 0.00% N/A N/A N/A 51.82 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.84 0.00 0.00% N/A N/A N/A 51.84 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.85 0.00 0.00% N/A N/A N/A 51.85 46 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.88 0.00 0.00% N/A N/A N/A 51.88 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.92 0.00 0.00% N/A N/A N/A 51.92 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.97 0.00 0.00% N/A N/A N/A 51.97 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.00 0.00 0.00% N/A N/A N/A 52.00 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 52.06 0.00 0.00% N/A N/A N/A 52.06 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.08 0.00 0.00% N/A N/A N/A 52.08 2541 0
Jan 2026 /CLF6:NMX Dec 19, 2025 52.05 0.00 0.00% N/A N/A N/A 52.05 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.04 0.00 0.00% N/A N/A N/A 52.04 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.05 0.00 0.00% N/A N/A N/A 52.05 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.05 0.00 0.00% N/A N/A N/A 52.05 37 0
May 2026 /CLK6:NMX Apr 21, 2026 52.05 0.00 0.00% N/A N/A N/A 52.05 37 0
Jun 2026 /CLM6:NMX May 19, 2026 52.08 0.00 0.00% N/A N/A N/A 52.08 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.07 0.00 0.00% N/A N/A N/A 52.07 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.08 0.00 0.00% N/A N/A N/A 52.08 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.09 0.00 0.00% N/A N/A N/A 52.09 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.12 0.00 0.00% N/A N/A N/A 52.12 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.15 0.00 0.00% N/A N/A N/A 52.15 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.20 0.00 0.00% N/A N/A N/A 52.20 644 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.20 0.00 0.00% N/A N/A N/A 52.20 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.21 0.00 0.00% N/A N/A N/A 52.21 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.22 0.00 0.00% N/A N/A N/A 52.22 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.20 0.00 0.00% N/A N/A N/A 52.20 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.21 0.00 0.00% N/A N/A N/A 52.21 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.20 0.00 0.00% N/A N/A N/A 52.20 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.21 0.00 0.00% N/A N/A N/A 52.21 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.20 0.00 0.00% N/A N/A N/A 52.20 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.20 0.00 0.00% N/A N/A N/A 52.20 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.18 0.00 0.00% N/A N/A N/A 52.18 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.17 0.00 0.00% N/A N/A N/A 52.17 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.16 0.00 0.00% N/A N/A N/A 52.16 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.16 0.00 0.00% N/A N/A N/A 52.16 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.16 0.00 0.00% N/A N/A N/A 52.16 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.16 0.00 0.00% N/A N/A N/A 52.16 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.16 0.00 0.00% N/A N/A N/A 52.16 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.16 0.00 0.00% N/A N/A N/A 52.16 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.16 0.00 0.00% N/A N/A N/A 52.16 5836 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.