« Back to Futures & Commodities

Detailed Quote for Crude Oil May 2021 (/CL:NMX)

$ 65.37 EOD     1.55 (+2.43%) Volume: 356.18k 5:15 PM EDT May 14, 2021
Today 5d 1m 3m 1y more
Last Price
65.37
Change $
1.55
Change %
2.43%
Volume
356.18k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
63.83
High
65.62
Low
63.33
Settlement
63.82
52 Wk Hi
67.9800033
52 Wk Low
29.5300006
Last Trade
05/14/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2021 /CLM1:NMX May 20, 2021 65.37 1.55 2.43% 63.83 65.62 63.33 63.82 152040 356.18k
Jul 2021 /CLN1:NMX Jun 22, 2021 65.36 1.52 2.38% 63.84 65.60 63.35 63.84 455651 225.36k
Aug 2021 /CLQ1:NMX Jul 20, 2021 65.16 1.47 2.31% 63.69 65.36 63.19 63.69 286542 94.75k
Sep 2021 /CLU1:NMX Aug 20, 2021 64.80 1.40 2.21% 63.34 64.97 62.91 63.40 189878 54.5k
Oct 2021 /CLV1:NMX Sep 21, 2021 64.36 1.32 2.09% 63.02 64.45 62.59 63.04 159712 23.54k
Nov 2021 /CLX1:NMX Oct 20, 2021 63.89 1.24 1.98% 62.66 63.94 62.19 62.65 92026 13.11k
Dec 2021 /CLZ1:NMX Nov 19, 2021 63.42 1.18 1.90% 62.21 63.54 61.77 62.24 325118 58.78k
Jan 2022 /CLF2:NMX Dec 20, 2021 62.95 1.13 1.83% 61.78 63.02 61.41 61.82 55323 5.46k
Feb 2022 /CLG2:NMX Jan 20, 2022 62.50 1.09 1.77% 61.42 62.55 61.09 61.41 44905 5.48k
Mar 2022 /CLH2:NMX Feb 22, 2022 62.07 1.05 1.72% 61.04 62.10 60.65 61.02 51442 5.39k
Apr 2022 /CLJ2:NMX Mar 22, 2022 61.67 1.01 1.67% 60.54 61.69 60.53 60.66 40109 1.41k
May 2022 /CLK2:NMX Apr 20, 2022 61.30 0.97 1.61% 60.90 61.25 60.85 60.33 33220 1.34k
Jun 2022 /CLM2:NMX May 20, 2022 60.96 0.94 1.57% 60.11 61.04 59.66 60.02 138430 19.52k
Jul 2022 /CLN2:NMX Jun 21, 2022 60.59 0.92 1.54% 60.20 60.22 60.20 59.67 22008 319
Aug 2022 /CLQ2:NMX Jul 20, 2022 59.35 0.00 0.00% N/A N/A N/A 59.35 18944 0
Sep 2022 /CLU2:NMX Aug 22, 2022 59.93 0.88 1.49% 60.02 N/A N/A 59.05 31576 2.74k
Oct 2022 /CLV2:NMX Sep 20, 2022 58.77 0.00 0.00% N/A N/A N/A 58.77 14797 0
Nov 2022 /CLX2:NMX Oct 20, 2022 58.51 0.00 0.00% N/A N/A N/A 58.51 14302 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 59.07 0.80 1.37% 58.38 59.20 57.99 58.27 141375 23.99k
Jan 2023 /CLF3:NMX Dec 20, 2022 57.97 0.00 0.00% N/A N/A N/A 57.97 12548 0
Feb 2023 /CLG3:NMX Jan 20, 2023 58.42 0.74 1.28% 58.48 58.48 58.33 57.68 8269 758
Mar 2023 /CLH3:NMX Feb 21, 2023 58.13 0.72 1.25% 58.06 58.11 58.02 57.41 10775 1.64k
Apr 2023 /CLJ3:NMX Mar 21, 2023 57.86 0.70 1.22% N/A N/A N/A 57.16 2931 2
May 2023 /CLK3:NMX Apr 20, 2023 56.62 0.00 0.00% N/A N/A N/A 56.62 6432 0
Jun 2023 /CLM3:NMX May 22, 2023 57.39 0.67 1.18% 56.90 57.52 56.56 56.72 46929 3.79k
Jul 2023 /CLN3:NMX Jun 20, 2023 57.14 0.66 1.17% 57.11 57.11 57.11 56.48 4094 26
Aug 2023 /CLQ3:NMX Jul 20, 2023 56.90 0.64 1.14% N/A N/A N/A 56.26 3133 7
Sep 2023 /CLU3:NMX Aug 22, 2023 56.06 0.00 0.00% N/A N/A N/A 56.06 4899 0
Oct 2023 /CLV3:NMX Sep 20, 2023 56.48 0.60 1.07% N/A N/A N/A 55.88 3765 1
Nov 2023 /CLX3:NMX Oct 20, 2023 56.30 0.60 1.08% N/A N/A N/A 55.70 3887 2
Dec 2023 /CLZ3:NMX Nov 20, 2023 56.12 0.59 1.06% 55.35 56.32 55.35 55.53 45884 4.4k
Jan 2024 /CLF4:NMX Dec 19, 2023 55.90 0.59 1.07% N/A N/A N/A 55.31 9086 0
Feb 2024 /CLG4:NMX Jan 22, 2024 55.70 0.59 1.07% N/A N/A N/A 55.11 2587 0
Mar 2024 /CLH4:NMX Feb 20, 2024 55.52 0.57 1.04% N/A N/A N/A 54.95 4948 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 55.34 0.56 1.02% N/A N/A N/A 54.78 2293 7
May 2024 /CLK4:NMX Apr 22, 2024 55.16 0.53 0.97% N/A N/A N/A 54.63 553 0
Jun 2024 /CLM4:NMX May 21, 2024 56.44 0.00 0.00% N/A N/A N/A 56.44 7033 0
Jul 2024 /CLN4:NMX Jun 20, 2024 54.88 0.50 0.92% N/A N/A N/A 54.38 248 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 54.76 0.50 0.92% N/A N/A N/A 54.26 51 0
Sep 2024 /CLU4:NMX Aug 20, 2024 54.63 0.48 0.89% N/A N/A N/A 54.15 600 0
Oct 2024 /CLV4:NMX Sep 20, 2024 54.51 0.46 0.85% N/A N/A N/A 54.05 48 0
Nov 2024 /CLX4:NMX Oct 22, 2024 54.39 0.45 0.83% N/A N/A N/A 53.94 433 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 54.23 0.42 0.78% 53.61 54.47 53.61 53.81 25338 916
Jan 2025 /CLF5:NMX Dec 19, 2024 54.04 0.39 0.73% N/A N/A N/A 53.65 425 0
Feb 2025 /CLG5:NMX Jan 21, 2025 54.02 0.38 0.71% N/A N/A N/A 53.64 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 53.92 0.38 0.71% N/A N/A N/A 53.54 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 53.78 0.36 0.67% N/A N/A N/A 53.42 17 0
May 2025 /CLK5:NMX Apr 22, 2025 53.63 0.34 0.64% N/A N/A N/A 53.29 17 0
Jun 2025 /CLM5:NMX May 20, 2025 53.53 0.33 0.62% N/A N/A N/A 53.20 31 0
Jul 2025 /CLN5:NMX Jun 20, 2025 53.47 0.31 0.58% N/A N/A N/A 53.16 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 53.34 0.29 0.55% N/A N/A N/A 53.05 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 53.32 0.28 0.53% N/A N/A N/A 53.04 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 53.19 0.27 0.51% N/A N/A N/A 52.92 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 53.16 0.26 0.49% N/A N/A N/A 52.90 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.10 0.25 0.47% 53.25 53.25 53.25 52.85 4557 23
Jan 2026 /CLF6:NMX Dec 19, 2025 53.01 0.25 0.47% N/A N/A N/A 52.76 32 0
Feb 2026 /CLG6:NMX Jan 20, 2026 53.01 0.25 0.47% N/A N/A N/A 52.76 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.93 0.24 0.46% N/A N/A N/A 52.69 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.88 0.24 0.46% N/A N/A N/A 52.64 26 0
May 2026 /CLK6:NMX Apr 21, 2026 52.84 0.24 0.46% N/A N/A N/A 52.60 26 0
Jun 2026 /CLM6:NMX May 19, 2026 52.79 0.24 0.46% N/A N/A N/A 52.55 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.70 0.23 0.44% N/A N/A N/A 52.47 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.75 0.23 0.44% N/A N/A N/A 52.52 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.69 0.23 0.44% N/A N/A N/A 52.46 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.70 0.23 0.44% N/A N/A N/A 52.47 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.67 0.22 0.42% N/A N/A N/A 52.45 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.45 0.00 0.00% N/A N/A N/A 52.45 2047 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.62 0.00 0.00% N/A N/A N/A 52.62 3 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.58 0.22 0.42% N/A N/A N/A 52.36 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.57 0.22 0.42% N/A N/A N/A 52.35 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.53 0.22 0.42% N/A N/A N/A 52.31 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.56 0.22 0.42% N/A N/A N/A 52.34 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.54 0.22 0.42% N/A N/A N/A 52.32 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.59 0.22 0.42% N/A N/A N/A 52.37 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.57 0.22 0.42% N/A N/A N/A 52.35 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.60 0.22 0.42% N/A N/A N/A 52.38 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.57 0.22 0.42% N/A N/A N/A 52.35 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.58 0.22 0.42% N/A N/A N/A 52.36 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 54.39 0.00 0.00% N/A N/A N/A 54.39 1184 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.31 0.00 0.00% N/A N/A N/A 52.31 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.31 0.00 0.00% N/A N/A N/A 52.31 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.53 0.22 0.42% N/A N/A N/A 52.31 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.56 0.22 0.42% N/A N/A N/A 52.34 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.57 0.22 0.42% N/A N/A N/A 52.35 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.56 0.22 0.42% N/A N/A N/A 52.34 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.62 0.22 0.42% N/A N/A N/A 52.40 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.64 0.22 0.42% N/A N/A N/A 52.42 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.65 0.22 0.42% N/A N/A N/A 52.43 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.68 0.22 0.42% N/A N/A N/A 52.46 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 52.68 0.22 0.42% N/A N/A N/A 52.46 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 52.66 0.22 0.42% N/A N/A N/A 52.44 169 0
Jan 2029 /CLF9:NMX Dec 19, 2028 52.74 0.22 0.42% N/A N/A N/A 52.52 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 52.74 0.22 0.42% N/A N/A N/A 52.52 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 52.78 0.22 0.42% N/A N/A N/A 52.56 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 52.82 0.22 0.42% N/A N/A N/A 52.60 0 0
May 2029 /CLK9:NMX Apr 20, 2029 52.85 0.22 0.42% N/A N/A N/A 52.63 0 0
Jun 2029 /CLM9:NMX May 22, 2029 52.79 0.22 0.42% N/A N/A N/A 52.57 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 52.83 0.22 0.42% N/A N/A N/A 52.61 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 52.85 0.22 0.42% N/A N/A N/A 52.63 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 52.86 0.22 0.42% N/A N/A N/A 52.64 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 52.89 0.22 0.42% N/A N/A N/A 52.67 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 52.92 0.22 0.42% N/A N/A N/A 52.70 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 52.74 0.00 0.00% N/A N/A N/A 52.74 2 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 53.12 0.22 0.42% N/A N/A N/A 52.90 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 53.41 0.22 0.41% N/A N/A N/A 53.19 1 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 53.67 0.00 0.00% N/A N/A N/A 53.67 1 0