« Back to Futures & Commodities

Detailed Quote for Crude Oil Apr 2022 (/CLJ2:NMX)

$ 67.34 EOD     0.38 (+0.57%) Volume: 2.26k 5:15 PM EDT Jun 23, 2021
Today 5d 1m 3m 1y more
Last Price
67.34
Change $
0.38
Change %
0.57%
Volume
2.26k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
66.96
High
67.87
Low
66.96
Settlement
66.96
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/23/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2021 /CLQ1:NMX Jul 20, 2021 73.08 0.23 0.32% 72.91 74.25 72.82 72.85 426977 408.07k
Sep 2021 /CLU1:NMX Aug 20, 2021 72.36 0.31 0.43% 72.10 73.33 72.01 72.05 368138 156.37k
Oct 2021 /CLV1:NMX Sep 21, 2021 71.44 0.38 0.53% 71.10 72.26 71.06 71.06 148075 69.41k
Nov 2021 /CLX1:NMX Oct 20, 2021 70.60 0.42 0.60% 70.20 71.32 70.17 70.18 129090 36.27k
Dec 2021 /CLZ1:NMX Nov 19, 2021 69.83 0.41 0.59% 69.48 70.52 69.37 69.42 308857 73.05k
Jan 2022 /CLF2:NMX Dec 20, 2021 69.13 0.41 0.60% 68.71 69.76 68.71 68.72 64803 13.17k
Feb 2022 /CLG2:NMX Jan 20, 2022 68.49 0.40 0.59% 68.09 69.08 68.09 68.09 52961 7.65k
Mar 2022 /CLH2:NMX Feb 22, 2022 67.90 0.39 0.58% 67.47 68.48 67.47 67.51 80981 13.76k
Apr 2022 /CLJ2:NMX Mar 22, 2022 67.34 0.38 0.57% 66.96 67.87 66.96 66.96 44163 2.26k
May 2022 /CLK2:NMX Apr 20, 2022 66.83 0.39 0.59% 66.76 67.39 66.75 66.44 36980 1.47k
Jun 2022 /CLM2:NMX May 20, 2022 66.35 0.39 0.59% 65.92 66.92 65.92 65.96 145961 18.08k
Jul 2022 /CLN2:NMX Jun 21, 2022 65.84 0.39 0.60% 65.19 66.38 65.19 65.45 27468 1.28k
Aug 2022 /CLQ2:NMX Jul 20, 2022 65.37 0.39 0.60% 64.82 N/A N/A 64.98 23876 434
Sep 2022 /CLU2:NMX Aug 22, 2022 64.91 0.39 0.60% 64.96 65.39 64.96 64.52 38083 2.48k
Oct 2022 /CLV2:NMX Sep 20, 2022 64.47 0.38 0.59% 63.85 N/A N/A 64.09 16917 1.08k
Nov 2022 /CLX2:NMX Oct 20, 2022 62.60 0.00 0.00% N/A N/A N/A 62.60 20252 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 63.69 0.35 0.55% 63.32 64.20 63.26 63.34 164564 23.24k
Jan 2023 /CLF3:NMX Dec 20, 2022 63.25 0.34 0.54% 63.80 63.98 63.65 62.91 15968 756
Feb 2023 /CLG3:NMX Jan 20, 2023 62.50 0.00 0.00% N/A N/A N/A 62.50 9173 0
Mar 2023 /CLH3:NMX Feb 21, 2023 60.96 0.00 0.00% N/A N/A N/A 60.96 14518 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 62.04 0.31 0.50% N/A N/A N/A 61.73 3576 11
May 2023 /CLK3:NMX Apr 20, 2023 61.68 0.30 0.49% N/A N/A N/A 61.38 6546 14
Jun 2023 /CLM3:NMX May 22, 2023 61.35 0.30 0.49% 61.56 61.76 61.33 61.05 66657 2.85k
Jul 2023 /CLN3:NMX Jun 20, 2023 59.75 0.00 0.00% N/A N/A N/A 59.75 4398 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 60.65 0.29 0.48% N/A N/A N/A 60.36 3965 95
Sep 2023 /CLU3:NMX Aug 22, 2023 59.17 0.00 0.00% N/A N/A N/A 59.17 7233 0
Oct 2023 /CLV3:NMX Sep 20, 2023 60.05 0.27 0.45% N/A N/A N/A 59.78 4623 35
Nov 2023 /CLX3:NMX Oct 20, 2023 59.01 0.00 0.00% N/A N/A N/A 59.01 4240 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 59.54 0.24 0.40% 59.24 59.91 59.23 59.30 52509 4.4k
Jan 2024 /CLF4:NMX Dec 19, 2023 59.24 0.22 0.37% N/A N/A N/A 59.02 9336 127
Feb 2024 /CLG4:NMX Jan 22, 2024 58.96 0.20 0.34% N/A N/A N/A 58.76 3029 139
Mar 2024 /CLH4:NMX Feb 20, 2024 58.72 0.20 0.34% N/A N/A N/A 58.52 5374 96
Apr 2024 /CLJ4:NMX Mar 20, 2024 58.47 0.18 0.31% N/A N/A N/A 58.29 2316 28
May 2024 /CLK4:NMX Apr 22, 2024 58.22 0.17 0.29% N/A N/A N/A 58.05 596 60
Jun 2024 /CLM4:NMX May 21, 2024 57.84 0.00 0.00% N/A N/A N/A 57.84 8082 0
Jul 2024 /CLN4:NMX Jun 20, 2024 57.75 0.14 0.24% N/A N/A N/A 57.61 3485 29
Aug 2024 /CLQ4:NMX Jul 22, 2024 57.55 0.12 0.21% N/A N/A N/A 57.43 56 5
Sep 2024 /CLU4:NMX Aug 20, 2024 57.36 0.11 0.19% N/A N/A N/A 57.25 598 0
Oct 2024 /CLV4:NMX Sep 20, 2024 57.18 0.09 0.16% N/A N/A N/A 57.09 48 0
Nov 2024 /CLX4:NMX Oct 22, 2024 57.02 0.10 0.18% N/A N/A N/A 56.92 470 37
Dec 2024 /CLZ4:NMX Nov 20, 2024 56.85 0.06 0.11% 57.00 57.00 56.67 56.79 26912 613
Jan 2025 /CLF5:NMX Dec 19, 2024 56.66 0.04 0.07% N/A N/A N/A 56.62 427 0
Feb 2025 /CLG5:NMX Jan 21, 2025 56.57 0.03 0.05% N/A N/A N/A 56.54 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 56.45 0.02 0.04% N/A N/A N/A 56.43 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 56.27 0.01 0.02% N/A N/A N/A 56.26 17 0
May 2025 /CLK5:NMX Apr 22, 2025 56.05 -0.01 -0.02% N/A N/A N/A 56.06 17 0
Jun 2025 /CLM5:NMX May 20, 2025 55.93 -0.02 -0.04% 56.00 56.00 56.00 55.95 1383 2
Jul 2025 /CLN5:NMX Jun 20, 2025 55.88 -0.03 -0.05% N/A N/A N/A 55.91 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 55.70 -0.04 -0.07% N/A N/A N/A 55.74 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 55.68 -0.06 -0.11% N/A N/A N/A 55.74 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 55.52 -0.07 -0.13% N/A N/A N/A 55.59 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 55.48 -0.08 -0.14% N/A N/A N/A 55.56 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 55.39 -0.09 -0.16% 55.60 55.75 55.30 55.48 4627 167
Jan 2026 /CLF6:NMX Dec 19, 2025 55.30 -0.09 -0.16% N/A N/A N/A 55.39 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 55.29 -0.10 -0.18% N/A N/A N/A 55.39 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 55.20 -0.10 -0.18% N/A N/A N/A 55.30 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 55.16 -0.10 -0.18% N/A N/A N/A 55.26 26 0
May 2026 /CLK6:NMX Apr 21, 2026 55.12 -0.10 -0.18% N/A N/A N/A 55.22 26 0
Jun 2026 /CLM6:NMX May 19, 2026 55.05 -0.11 -0.20% N/A N/A N/A 55.16 29 0
Jul 2026 /CLN6:NMX Jun 22, 2026 54.95 -0.11 -0.20% N/A N/A N/A 55.06 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 54.99 -0.11 -0.20% N/A N/A N/A 55.10 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 54.95 -0.11 -0.20% N/A N/A N/A 55.06 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 54.93 -0.12 -0.22% N/A N/A N/A 55.05 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 54.92 -0.12 -0.22% N/A N/A N/A 55.04 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 54.91 -0.12 -0.22% N/A N/A N/A 55.03 2098 0
Jan 2027 /CLF7:NMX Dec 21, 2026 54.86 -0.12 -0.22% N/A N/A N/A 54.98 3 0
Feb 2027 /CLG7:NMX Jan 20, 2027 54.82 -0.12 -0.22% N/A N/A N/A 54.94 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 54.81 -0.12 -0.22% N/A N/A N/A 54.93 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 54.77 -0.12 -0.22% N/A N/A N/A 54.89 0 0
May 2027 /CLK7:NMX Apr 20, 2027 54.80 -0.12 -0.22% N/A N/A N/A 54.92 0 0
Jun 2027 /CLM7:NMX May 20, 2027 54.79 -0.12 -0.22% N/A N/A N/A 54.91 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 54.83 -0.12 -0.22% N/A N/A N/A 54.95 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 54.81 -0.12 -0.22% N/A N/A N/A 54.93 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 54.84 -0.12 -0.22% N/A N/A N/A 54.96 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 54.81 -0.12 -0.22% N/A N/A N/A 54.93 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 54.82 -0.12 -0.22% N/A N/A N/A 54.94 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 54.79 -0.12 -0.22% N/A N/A N/A 54.91 1184 0
Jan 2028 /CLF8:NMX Dec 20, 2027 54.77 -0.12 -0.22% N/A N/A N/A 54.89 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 54.77 -0.12 -0.22% N/A N/A N/A 54.89 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 54.78 -0.12 -0.22% N/A N/A N/A 54.90 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 54.81 -0.12 -0.22% N/A N/A N/A 54.93 0 0
May 2028 /CLK8:NMX Apr 20, 2028 54.82 -0.12 -0.22% N/A N/A N/A 54.94 0 0
Jun 2028 /CLM8:NMX May 22, 2028 54.81 -0.12 -0.22% N/A N/A N/A 54.93 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 54.87 -0.12 -0.22% N/A N/A N/A 54.99 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 54.89 -0.12 -0.22% N/A N/A N/A 55.01 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 54.90 -0.12 -0.22% N/A N/A N/A 55.02 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 54.93 -0.12 -0.22% N/A N/A N/A 55.05 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 54.93 -0.12 -0.22% N/A N/A N/A 55.05 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 55.00 -0.12 -0.22% N/A N/A N/A 55.12 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 55.00 -0.12 -0.22% N/A N/A N/A 55.12 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 55.04 -0.12 -0.22% N/A N/A N/A 55.16 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 55.08 -0.12 -0.22% N/A N/A N/A 55.20 0 0
May 2029 /CLK9:NMX Apr 20, 2029 55.11 -0.12 -0.22% N/A N/A N/A 55.23 0 0
Jun 2029 /CLM9:NMX May 22, 2029 55.05 -0.12 -0.22% N/A N/A N/A 55.17 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 55.09 -0.12 -0.22% N/A N/A N/A 55.21 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 55.11 -0.12 -0.22% N/A N/A N/A 55.23 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 55.12 -0.12 -0.22% N/A N/A N/A 55.24 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 55.15 -0.12 -0.22% N/A N/A N/A 55.27 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 55.18 -0.12 -0.22% N/A N/A N/A 55.30 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 55.22 -0.12 -0.22% N/A N/A N/A 55.34 2 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 55.38 -0.12 -0.22% N/A N/A N/A 55.50 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 55.67 -0.12 -0.22% N/A N/A N/A 55.79 1 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 56.15 -0.12 -0.21% N/A N/A N/A 56.27 1 0