« Back to Futures & Commodities

Detailed Quote for Crude Oil Dec 2021 (/CLZ1:NMX)

$ 51.41   -0.81 (-1.55%) Volume: 1.42k 11:10 AM EST 18-Nov-2019
Today 5d 1m 3m 1y more
Last Price
51.41
Change $
0.81
Change %
1.55%
Volume
1.42k
Bid
51.40
Bid Size
11,000
Ask
51.45
Ask Size
16,000
Open
52.08
High
52.35
Low
51.41
Settlement
52.22
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11:10
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 56.83 -0.89 -1.54% 57.88 58.09 56.76 57.72 99745 91.23k
Jan 2020 /CLF0:NMX Dec 19, 2019 56.93 -0.90 -1.56% 57.97 58.17 56.85 57.83 443694 256.49k
Feb 2020 /CLG0:NMX Jan 21, 2020 56.75 -0.94 -1.63% 57.82 58.00 56.70 57.69 178496 34.93k
Mar 2020 /CLH0:NMX Feb 20, 2020 56.42 -0.95 -1.66% 57.36 57.63 56.35 57.37 203865 17.92k
Apr 2020 /CLJ0:NMX Mar 20, 2020 56.02 -0.96 -1.68% 56.94 57.23 55.99 56.98 96837 8.14k
May 2020 /CLK0:NMX Apr 21, 2020 55.62 -0.95 -1.68% 56.48 56.76 55.59 56.57 81016 4.1k
Jun 2020 /CLM0:NMX May 19, 2020 55.15 -0.98 -1.75% 56.08 56.34 55.12 56.13 197086 10.23k
Jul 2020 /CLN0:NMX Jun 22, 2020 54.71 -0.96 -1.72% 55.62 55.71 54.67 55.67 67598 1.42k
Aug 2020 /CLQ0:NMX Jul 21, 2020 54.62 -0.60 -1.09% 55.38 55.38 54.52 55.22 43340 1.79k
Sep 2020 /CLU0:NMX Aug 20, 2020 53.88 -0.93 -1.70% 54.76 54.91 53.86 54.81 85868 3.57k
Oct 2020 /CLV0:NMX Sep 22, 2020 54.06 -0.41 -0.75% 54.44 54.52 53.97 54.47 49774 2.54k
Nov 2020 /CLX0:NMX Oct 20, 2020 53.66 -0.53 -0.98% 54.10 54.24 53.62 54.19 42763 1.8k
Dec 2020 /CLZ0:NMX Nov 20, 2020 53.06 -0.90 -1.67% 54.03 54.13 53.04 53.96 188977 8.11k
Jan 2021 /CLF1:NMX Dec 21, 2020 53.69 -0.03 -0.06% N/A N/A N/A 53.72 32494 135
Feb 2021 /CLG1:NMX Jan 20, 2021 53.50 0.00 0.00% N/A N/A N/A 53.50 18799 80
Mar 2021 /CLH1:NMX Feb 22, 2021 53.31 0.00 0.00% N/A N/A N/A 53.31 30073 142
Apr 2021 /CLJ1:NMX Mar 22, 2021 53.14 0.00 0.00% N/A N/A N/A 53.14 9503 86
May 2021 /CLK1:NMX Apr 20, 2021 53.00 0.00 0.00% N/A N/A N/A 53.00 8033 101
Jun 2021 /CLM1:NMX May 20, 2021 52.22 -0.66 -1.25% 52.78 52.89 52.22 52.88 50814 861
Jul 2021 /CLN1:NMX Jun 22, 2021 52.72 0.00 0.00% N/A N/A N/A 52.72 9850 10
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.58 0.00 0.00% N/A N/A N/A 52.58 5726 0
Sep 2021 /CLU1:NMX Aug 20, 2021 52.46 0.00 0.00% N/A N/A N/A 52.46 11782 0
Oct 2021 /CLV1:NMX Sep 21, 2021 52.36 0.00 0.00% N/A N/A N/A 52.36 6103 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.28 0.00 0.00% N/A N/A N/A 52.28 4340 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 51.41 -0.81 -1.55% 52.08 52.35 51.41 52.22 67249 1.42k
Jan 2022 /CLF2:NMX Dec 20, 2021 52.11 0.00 0.00% N/A N/A N/A 52.11 4673 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.02 0.00 0.00% N/A N/A N/A 52.02 4223 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.94 0.00 0.00% N/A N/A N/A 51.94 4808 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.87 0.00 0.00% N/A N/A N/A 51.87 1607 0
May 2022 /CLK2:NMX Apr 20, 2022 51.40 -0.42 -0.81% N/A N/A N/A 51.82 2132 0
Jun 2022 /CLM2:NMX May 20, 2022 51.71 -0.08 -0.15% N/A N/A N/A 51.79 20070 57
Jul 2022 /CLN2:NMX Jun 21, 2022 51.73 0.00 0.00% N/A N/A N/A 51.73 2581 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.69 0.00 0.00% N/A N/A N/A 51.69 2138 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.66 0.00 0.00% N/A N/A N/A 51.66 1797 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.66 0.00 0.00% N/A N/A N/A 51.66 2862 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.67 0.00 0.00% N/A N/A N/A 51.67 3253 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.00 -0.70 -1.35% 51.48 51.52 51.00 51.70 41739 186
Jan 2023 /CLF3:NMX Dec 20, 2022 51.66 0.00 0.00% N/A N/A N/A 51.66 416 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.63 0.00 0.00% N/A N/A N/A 51.63 289 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.61 0.00 0.00% N/A N/A N/A 51.61 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.60 0.00 0.00% N/A N/A N/A 51.60 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.60 0.00 0.00% N/A N/A N/A 51.60 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.61 0.00 0.00% N/A N/A N/A 51.61 2326 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.59 0.00 0.00% N/A N/A N/A 51.59 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.60 0.00 0.00% N/A N/A N/A 51.60 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.63 0.00 0.00% N/A N/A N/A 51.63 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.67 0.00 0.00% N/A N/A N/A 51.67 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.73 0.00 0.00% N/A N/A N/A 51.73 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.80 0.00 0.00% N/A N/A N/A 51.80 12514 45
Jan 2024 /CLF4:NMX Dec 19, 2023 51.79 0.00 0.00% N/A N/A N/A 51.79 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.76 0.00 0.00% N/A N/A N/A 51.76 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.78 0.00 0.00% N/A N/A N/A 51.78 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.80 0.00 0.00% N/A N/A N/A 51.80 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.84 0.00 0.00% N/A N/A N/A 51.84 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.86 0.00 0.00% N/A N/A N/A 51.86 1225 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.86 0.00 0.00% N/A N/A N/A 51.86 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.88 0.00 0.00% N/A N/A N/A 51.88 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.97 0.00 0.00% N/A N/A N/A 51.97 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 52.01 0.00 0.00% N/A N/A N/A 52.01 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 52.09 0.00 0.00% N/A N/A N/A 52.09 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 52.14 0.00 0.00% N/A N/A N/A 52.14 4850 3
Jan 2025 /CLF5:NMX Dec 19, 2024 52.14 0.00 0.00% N/A N/A N/A 52.14 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 52.19 0.00 0.00% N/A N/A N/A 52.19 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 52.22 0.00 0.00% N/A N/A N/A 52.22 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 52.25 0.00 0.00% N/A N/A N/A 52.25 46 0
May 2025 /CLK5:NMX Apr 22, 2025 52.28 0.00 0.00% N/A N/A N/A 52.28 46 0
Jun 2025 /CLM5:NMX May 20, 2025 52.32 0.00 0.00% N/A N/A N/A 52.32 46 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.32 0.00 0.00% N/A N/A N/A 52.32 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 52.35 0.00 0.00% N/A N/A N/A 52.35 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 52.40 0.00 0.00% N/A N/A N/A 52.40 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.43 0.00 0.00% N/A N/A N/A 52.43 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 52.48 0.00 0.00% N/A N/A N/A 52.48 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.50 0.00 0.00% N/A N/A N/A 52.50 2541 2
Jan 2026 /CLF6:NMX Dec 19, 2025 52.47 0.00 0.00% N/A N/A N/A 52.47 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.46 0.00 0.00% N/A N/A N/A 52.46 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.47 0.00 0.00% N/A N/A N/A 52.47 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.47 0.00 0.00% N/A N/A N/A 52.47 37 0
May 2026 /CLK6:NMX Apr 21, 2026 52.47 0.00 0.00% N/A N/A N/A 52.47 37 0
Jun 2026 /CLM6:NMX May 19, 2026 52.50 0.00 0.00% N/A N/A N/A 52.50 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.49 0.00 0.00% N/A N/A N/A 52.49 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.50 0.00 0.00% N/A N/A N/A 52.50 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.51 0.00 0.00% N/A N/A N/A 52.51 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.54 0.00 0.00% N/A N/A N/A 52.54 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.57 0.00 0.00% N/A N/A N/A 52.57 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.62 0.00 0.00% N/A N/A N/A 52.62 644 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.62 0.00 0.00% N/A N/A N/A 52.62 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.63 0.00 0.00% N/A N/A N/A 52.63 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.64 0.00 0.00% N/A N/A N/A 52.64 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.62 0.00 0.00% N/A N/A N/A 52.62 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.63 0.00 0.00% N/A N/A N/A 52.63 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.62 0.00 0.00% N/A N/A N/A 52.62 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.63 0.00 0.00% N/A N/A N/A 52.63 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.62 0.00 0.00% N/A N/A N/A 52.62 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.62 0.00 0.00% N/A N/A N/A 52.62 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.60 0.00 0.00% N/A N/A N/A 52.60 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.59 0.00 0.00% N/A N/A N/A 52.59 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.58 0.00 0.00% N/A N/A N/A 52.58 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.58 0.00 0.00% N/A N/A N/A 52.58 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.58 0.00 0.00% N/A N/A N/A 52.58 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.58 0.00 0.00% N/A N/A N/A 52.58 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.58 0.00 0.00% N/A N/A N/A 52.58 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.58 0.00 0.00% N/A N/A N/A 52.58 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.58 0.00 0.00% N/A N/A N/A 52.58 5836 0