« Back to Futures & Commodities

Detailed Quote for Crude Oil Nov 2022 (/CL:NMX)
$ 79.49 EOD     -1.74 (-2.14%) Volume: 237.15k 5:15 PM EDT Sep 30, 2022
Today 5d 1m 3m 1y more
Last Price
79.49
Change $
1.74
Change %
2.14%
Volume
237.15k
Bid
79.64
Bid Size
1,000
Ask
79.77
Ask Size
1,000
Open
81.74
High
79.97
Low
79.39
Settlement
81.23
52 Wk Hi
129.44
52 Wk Low
64.43
Last Trade
09/30/22
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2022 /CLX2:NMX Oct 20, 2022 79.49 -1.74 -2.14% 81.74 79.97 79.39 81.23 234850 237.15k
Dec 2022 /CLZ2:NMX Nov 21, 2022 78.72 -1.70 -2.11% 80.86 79.21 78.62 80.42 238529 88.37k
Jan 2023 /CLF3:NMX Dec 20, 2022 77.75 -1.67 -2.10% 79.86 78.21 77.65 79.42 94581 53.98k
Feb 2023 /CLG3:NMX Jan 20, 2023 76.63 -1.67 -2.13% 78.65 77.12 76.54 78.30 81967 26.9k
Mar 2023 /CLH3:NMX Feb 21, 2023 75.57 -1.64 -2.12% 77.50 76.02 75.48 77.21 77458 26.65k
Apr 2023 /CLJ3:NMX Mar 21, 2023 74.61 -1.61 -2.11% 75.86 75.08 74.52 76.22 45574 12.87k
May 2023 /CLK3:NMX Apr 20, 2023 73.77 -1.57 -2.08% 75.22 74.16 73.66 75.34 34756 10.27k
Jun 2023 /CLM3:NMX May 22, 2023 73.00 -1.53 -2.05% 74.56 73.41 72.91 74.53 114469 29.54k
Jul 2023 /CLN3:NMX Jun 20, 2023 72.30 -1.49 -2.02% 73.70 72.41 72.23 73.79 34076 5.08k
Aug 2023 /CLQ3:NMX Jul 20, 2023 71.66 -1.46 -2.00% 73.10 71.66 71.59 73.12 29550 2.07k
Sep 2023 /CLU3:NMX Aug 22, 2023 71.08 -1.45 -2.00% 72.13 71.26 71.03 72.53 38884 5.39k
Oct 2023 /CLV3:NMX Sep 20, 2023 70.57 -1.42 -1.97% 71.75 71.31 70.90 71.99 25061 876
Nov 2023 /CLX3:NMX Oct 20, 2023 70.12 -1.40 -1.96% 70.00 70.00 70.00 71.52 22758 986
Dec 2023 /CLZ3:NMX Nov 20, 2023 69.66 -1.42 -2.00% 71.08 70.13 69.58 71.08 149362 24.05k
Jan 2024 /CLF4:NMX Dec 19, 2023 69.19 -1.40 -1.98% 70.00 70.00 70.00 70.59 21018 287
Feb 2024 /CLG4:NMX Jan 22, 2024 68.73 -1.39 -1.98% N/A N/A N/A 70.12 14174 424
Mar 2024 /CLH4:NMX Feb 20, 2024 68.31 -1.36 -1.95% 69.31 69.31 69.31 69.67 19746 923
Apr 2024 /CLJ4:NMX Mar 20, 2024 67.91 -1.35 -1.95% N/A N/A N/A 69.26 9674 50
May 2024 /CLK4:NMX Apr 22, 2024 67.55 -1.32 -1.92% N/A N/A N/A 68.87 7208 78
Jun 2024 /CLM4:NMX May 21, 2024 67.20 -1.30 -1.90% 68.42 67.60 67.12 68.50 43386 3.37k
Jul 2024 /CLN4:NMX Jun 20, 2024 66.82 -1.28 -1.88% N/A N/A N/A 68.10 7186 63
Aug 2024 /CLQ4:NMX Jul 22, 2024 66.46 -1.26 -1.86% N/A N/A N/A 67.72 4964 24
Sep 2024 /CLU4:NMX Aug 20, 2024 66.12 -1.25 -1.86% N/A N/A N/A 67.37 17483 83
Oct 2024 /CLV4:NMX Sep 20, 2024 65.81 -1.24 -1.85% N/A N/A N/A 67.05 4726 0
Nov 2024 /CLX4:NMX Oct 22, 2024 65.58 -1.21 -1.81% N/A N/A N/A 66.79 4036 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 65.33 -1.21 -1.82% 66.70 65.71 65.23 66.54 50633 7.91k
Jan 2025 /CLF5:NMX Dec 19, 2024 65.01 -1.20 -1.81% N/A N/A N/A 66.21 2709 0
Feb 2025 /CLG5:NMX Jan 21, 2025 64.70 -1.18 -1.79% N/A N/A N/A 65.88 787 0
Mar 2025 /CLH5:NMX Feb 20, 2025 64.41 -1.17 -1.78% N/A N/A N/A 65.58 3585 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 64.14 -1.16 -1.78% N/A N/A N/A 65.30 278 0
May 2025 /CLK5:NMX Apr 22, 2025 63.91 -1.14 -1.75% N/A N/A N/A 65.05 107 0
Jun 2025 /CLM5:NMX May 20, 2025 63.68 -1.12 -1.73% 64.80 63.69 63.68 64.80 10598 35
Jul 2025 /CLN5:NMX Jun 20, 2025 63.40 -1.11 -1.72% N/A N/A N/A 64.51 111 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 63.13 -1.11 -1.73% N/A N/A N/A 64.24 196 0
Sep 2025 /CLU5:NMX Aug 20, 2025 62.90 -1.11 -1.73% N/A N/A N/A 64.01 2129 0
Oct 2025 /CLV5:NMX Sep 22, 2025 62.70 -1.09 -1.71% N/A N/A N/A 63.79 282 0
Nov 2025 /CLX5:NMX Oct 21, 2025 62.53 -1.08 -1.70% N/A N/A N/A 63.61 437 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 62.35 -1.06 -1.67% 63.50 62.50 62.25 63.41 28039 1.98k
Jan 2026 /CLF6:NMX Dec 19, 2025 62.08 -1.05 -1.66% N/A N/A N/A 63.13 445 0
Feb 2026 /CLG6:NMX Jan 20, 2026 61.81 -1.05 -1.67% N/A N/A N/A 62.86 126 0
Mar 2026 /CLH6:NMX Feb 20, 2026 61.56 -1.05 -1.68% N/A N/A N/A 62.61 226 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 61.34 -1.03 -1.65% N/A N/A N/A 62.37 26 0
May 2026 /CLK6:NMX Apr 21, 2026 61.15 -1.00 -1.61% N/A N/A N/A 62.15 26 0
Jun 2026 /CLM6:NMX May 19, 2026 61.02 -0.97 -1.56% N/A N/A N/A 61.99 2327 0
Jul 2026 /CLN6:NMX Jun 22, 2026 60.84 -0.96 -1.55% N/A N/A N/A 61.80 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 60.62 -0.95 -1.54% N/A N/A N/A 61.57 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 60.49 -0.94 -1.53% N/A N/A N/A 61.43 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 60.39 -0.92 -1.50% N/A N/A N/A 61.31 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 60.24 -0.91 -1.49% N/A N/A N/A 61.15 776 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 60.09 -0.90 -1.48% 61.35 60.02 59.82 60.99 10895 487
Jan 2027 /CLF7:NMX Dec 21, 2026 59.86 -0.89 -1.47% N/A N/A N/A 60.75 753 0
Feb 2027 /CLG7:NMX Jan 20, 2027 59.54 -0.89 -1.47% N/A N/A N/A 60.43 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 59.37 -0.88 -1.46% N/A N/A N/A 60.25 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 59.24 -0.87 -1.45% N/A N/A N/A 60.11 0 0
May 2027 /CLK7:NMX Apr 20, 2027 59.05 -0.86 -1.44% N/A N/A N/A 59.91 0 0
Jun 2027 /CLM7:NMX May 20, 2027 58.87 -0.86 -1.44% N/A N/A N/A 59.73 1 0
Jul 2027 /CLN7:NMX Jun 22, 2027 58.65 -0.85 -1.43% N/A N/A N/A 59.50 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 58.48 -0.84 -1.42% N/A N/A N/A 59.32 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 58.31 -0.83 -1.40% N/A N/A N/A 59.14 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 58.17 -0.83 -1.41% N/A N/A N/A 59.00 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 58.10 -0.82 -1.39% N/A N/A N/A 58.92 100 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 58.01 -0.81 -1.38% N/A N/A N/A 58.82 2592 10
Jan 2028 /CLF8:NMX Dec 20, 2027 57.82 -0.81 -1.38% N/A N/A N/A 58.63 101 0
Feb 2028 /CLG8:NMX Jan 20, 2028 57.51 -0.81 -1.39% N/A N/A N/A 58.32 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 57.29 -0.81 -1.39% N/A N/A N/A 58.10 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 57.15 -0.81 -1.40% N/A N/A N/A 57.96 0 0
May 2028 /CLK8:NMX Apr 20, 2028 56.98 -0.81 -1.40% N/A N/A N/A 57.79 0 0
Jun 2028 /CLM8:NMX May 22, 2028 56.88 -0.81 -1.40% N/A N/A N/A 57.69 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 56.80 -0.81 -1.41% N/A N/A N/A 57.61 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 56.64 -0.81 -1.41% N/A N/A N/A 57.45 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 56.51 -0.81 -1.41% N/A N/A N/A 57.32 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 56.35 -0.81 -1.42% N/A N/A N/A 57.16 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 56.17 -0.81 -1.42% N/A N/A N/A 56.98 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 56.04 -0.81 -1.42% 56.01 56.01 56.01 56.85 2480 1
Jan 2029 /CLF9:NMX Dec 19, 2028 55.86 -0.81 -1.43% N/A N/A N/A 56.67 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 55.69 -0.81 -1.43% N/A N/A N/A 56.50 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 55.51 -0.81 -1.44% N/A N/A N/A 56.32 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 55.31 -0.81 -1.44% N/A N/A N/A 56.12 0 0
May 2029 /CLK9:NMX Apr 20, 2029 55.13 -0.81 -1.45% N/A N/A N/A 55.94 0 0
Jun 2029 /CLM9:NMX May 22, 2029 54.94 -0.81 -1.45% N/A N/A N/A 55.75 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 54.79 -0.81 -1.46% N/A N/A N/A 55.60 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 54.65 -0.81 -1.46% N/A N/A N/A 55.46 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 54.48 -0.81 -1.47% N/A N/A N/A 55.29 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 54.31 -0.81 -1.47% N/A N/A N/A 55.12 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 54.18 -0.81 -1.47% N/A N/A N/A 54.99 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 54.04 -0.81 -1.48% N/A N/A N/A 54.85 211 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 53.30 -0.81 -1.50% N/A N/A N/A 54.11 1 0
Jun 2030 /CLM30:NMX May 21, 2030 52.96 -0.81 -1.51% N/A N/A N/A 53.77 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 52.04 -0.81 -1.53% N/A N/A N/A 52.85 30 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 50.57 -0.81 -1.58% N/A N/A N/A 51.38 9 0
Dec 2032 /CLZ32:NMX Nov 19, 2032 49.60 -0.81 -1.61% N/A N/A N/A 50.41 1000 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.