« Back to Futures & Commodities

Detailed Quote for Crude Oil Nov 2019 (/CL:NMX)
$ 53.70   -0.23 (-0.43%) Volume: 156.87k 4:59 PM EDT Oct 18, 2019
Today 5d 1m 3m 1y more
Last Price
53.70
Change $
0.23
Change %
0.43%
Volume
156.87k
Bid
53.35
Bid Size
36,000
Ask
53.76
Ask Size
1,000
Open
54.09
High
54.62
Low
53.35
Settlement
53.93
52 Wk Hi
69.7699966
52 Wk Low
42.3600006
Last Trade
10/18/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2019 /CLX9:NMX Oct 22, 2019 53.70 -0.23 -0.43% 54.09 54.62 53.35 53.93 79987 156.87k
Dec 2019 /CLZ9:NMX Nov 20, 2019 53.83 -0.20 -0.37% 54.20 54.69 53.44 54.03 442642 452.34k
Jan 2020 /CLF0:NMX Dec 19, 2019 53.77 -0.24 -0.44% 54.14 54.61 53.39 54.01 234248 77.74k
Feb 2020 /CLG0:NMX Jan 21, 2020 53.58 -0.28 -0.52% 53.98 54.38 53.20 53.86 112293 36.82k
Mar 2020 /CLH0:NMX Feb 20, 2020 53.26 -0.37 -0.69% 53.64 54.11 52.97 53.63 176663 42.93k
Apr 2020 /CLJ0:NMX Mar 20, 2020 52.96 -0.40 -0.75% 53.14 53.73 52.72 53.36 66821 14.71k
May 2020 /CLK0:NMX Apr 21, 2020 52.68 -0.40 -0.75% 52.98 53.44 52.45 53.08 64082 12.16k
Jun 2020 /CLM0:NMX May 19, 2020 52.45 -0.34 -0.64% 52.77 53.12 52.16 52.79 178071 33.19k
Jul 2020 /CLN0:NMX Jun 22, 2020 52.12 -0.38 -0.72% 52.29 52.81 51.90 52.50 48620 7.9k
Aug 2020 /CLQ0:NMX Jul 21, 2020 51.83 -0.39 -0.75% 52.25 52.44 51.83 52.22 33522 3.85k
Sep 2020 /CLU0:NMX Aug 20, 2020 51.68 -0.31 -0.60% 51.75 52.20 51.53 51.99 68017 6.63k
Oct 2020 /CLV0:NMX Sep 22, 2020 51.40 -0.38 -0.73% 51.62 51.91 51.40 51.78 39214 1.25k
Nov 2020 /CLX0:NMX Oct 20, 2020 51.43 -0.20 -0.39% N/A N/A N/A 51.63 34604 996
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.24 -0.26 -0.50% 51.48 51.84 51.06 51.50 191323 22.25k
Jan 2021 /CLF1:NMX Dec 21, 2020 51.19 -0.15 -0.29% N/A N/A N/A 51.34 27980 336
Feb 2021 /CLG1:NMX Jan 20, 2021 51.06 -0.15 -0.29% N/A N/A N/A 51.21 15107 477
Mar 2021 /CLH1:NMX Feb 22, 2021 50.95 -0.15 -0.29% N/A N/A N/A 51.10 19865 1.54k
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.85 -0.16 -0.31% N/A N/A N/A 51.01 7690 209
May 2021 /CLK1:NMX Apr 20, 2021 50.77 -0.17 -0.33% N/A N/A N/A 50.94 6812 3
Jun 2021 /CLM1:NMX May 20, 2021 50.65 -0.23 -0.45% 50.68 51.20 50.56 50.88 47744 2.48k
Jul 2021 /CLN1:NMX Jun 22, 2021 50.64 -0.16 -0.31% N/A N/A N/A 50.80 9369 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 50.57 -0.16 -0.32% N/A N/A N/A 50.73 5258 0
Sep 2021 /CLU1:NMX Aug 20, 2021 50.51 -0.16 -0.32% N/A N/A N/A 50.67 9516 0
Oct 2021 /CLV1:NMX Sep 21, 2021 50.47 -0.17 -0.34% N/A N/A N/A 50.64 5776 0
Nov 2021 /CLX1:NMX Oct 20, 2021 50.46 -0.16 -0.32% N/A N/A N/A 50.62 4398 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.40 -0.22 -0.43% 50.55 50.90 50.30 50.62 62325 3.74k
Jan 2022 /CLF2:NMX Dec 20, 2021 50.40 -0.16 -0.32% N/A N/A N/A 50.56 4651 0
Feb 2022 /CLG2:NMX Jan 20, 2022 50.35 -0.16 -0.32% N/A N/A N/A 50.51 4005 0
Mar 2022 /CLH2:NMX Feb 22, 2022 50.33 -0.15 -0.30% N/A N/A N/A 50.48 4809 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 50.32 -0.14 -0.28% N/A N/A N/A 50.46 1388 0
May 2022 /CLK2:NMX Apr 20, 2022 50.32 -0.14 -0.28% N/A N/A N/A 50.46 2106 0
Jun 2022 /CLM2:NMX May 20, 2022 50.73 0.25 0.50% 50.22 50.73 50.22 50.48 17018 222
Jul 2022 /CLN2:NMX Jun 21, 2022 50.31 -0.15 -0.30% N/A N/A N/A 50.46 2581 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 50.30 -0.16 -0.32% N/A N/A N/A 50.46 2131 0
Sep 2022 /CLU2:NMX Aug 22, 2022 50.32 -0.16 -0.32% N/A N/A N/A 50.48 1967 0
Oct 2022 /CLV2:NMX Sep 20, 2022 50.36 -0.16 -0.32% N/A N/A N/A 50.52 2906 0
Nov 2022 /CLX2:NMX Oct 20, 2022 50.41 -0.15 -0.30% N/A N/A N/A 50.56 4882 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 50.40 -0.22 -0.43% 50.46 50.84 50.35 50.62 37575 798
Jan 2023 /CLF3:NMX Dec 20, 2022 50.45 -0.15 -0.30% N/A N/A N/A 50.60 416 0
Feb 2023 /CLG3:NMX Jan 20, 2023 50.45 -0.15 -0.30% N/A N/A N/A 50.60 286 0
Mar 2023 /CLH3:NMX Feb 21, 2023 50.46 -0.15 -0.30% N/A N/A N/A 50.61 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 50.48 -0.15 -0.30% N/A N/A N/A 50.63 251 0
May 2023 /CLK3:NMX Apr 20, 2023 50.51 -0.16 -0.32% N/A N/A N/A 50.67 1 0
Jun 2023 /CLM3:NMX May 22, 2023 50.55 -0.17 -0.34% N/A N/A N/A 50.72 1650 0
Jul 2023 /CLN3:NMX Jun 20, 2023 50.56 -0.18 -0.35% N/A N/A N/A 50.74 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 50.60 -0.17 -0.33% N/A N/A N/A 50.77 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 50.65 -0.17 -0.33% N/A N/A N/A 50.82 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 50.72 -0.16 -0.31% N/A N/A N/A 50.88 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 50.80 -0.16 -0.31% N/A N/A N/A 50.96 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 50.87 -0.17 -0.33% N/A N/A N/A 51.04 10557 66
Jan 2024 /CLF4:NMX Dec 19, 2023 50.89 -0.18 -0.35% N/A N/A N/A 51.07 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 50.87 -0.18 -0.35% N/A N/A N/A 51.05 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 50.87 -0.19 -0.37% N/A N/A N/A 51.06 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 50.91 -0.20 -0.39% N/A N/A N/A 51.11 66 0
May 2024 /CLK4:NMX Apr 22, 2024 50.96 -0.20 -0.39% N/A N/A N/A 51.16 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.00 -0.21 -0.41% N/A N/A N/A 51.21 1223 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.01 -0.21 -0.41% N/A N/A N/A 51.22 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.05 -0.21 -0.41% N/A N/A N/A 51.26 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.10 -0.21 -0.41% N/A N/A N/A 51.31 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.16 -0.21 -0.41% N/A N/A N/A 51.37 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.24 -0.21 -0.41% N/A N/A N/A 51.45 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.31 -0.21 -0.41% N/A N/A N/A 51.52 4764 7
Jan 2025 /CLF5:NMX Dec 19, 2024 51.30 -0.21 -0.41% N/A N/A N/A 51.51 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.32 -0.21 -0.41% N/A N/A N/A 51.53 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.36 -0.21 -0.41% N/A N/A N/A 51.57 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.38 -0.21 -0.41% N/A N/A N/A 51.59 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.39 -0.21 -0.41% N/A N/A N/A 51.60 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.41 -0.21 -0.41% N/A N/A N/A 51.62 46 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.41 -0.21 -0.41% N/A N/A N/A 51.62 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.42 -0.21 -0.41% N/A N/A N/A 51.63 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.44 -0.21 -0.41% N/A N/A N/A 51.65 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.47 -0.21 -0.41% N/A N/A N/A 51.68 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.51 -0.21 -0.41% N/A N/A N/A 51.72 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.52 -0.21 -0.41% N/A N/A N/A 51.73 2087 1
Jan 2026 /CLF6:NMX Dec 19, 2025 51.48 -0.21 -0.41% N/A N/A N/A 51.69 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.47 -0.21 -0.41% N/A N/A N/A 51.68 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.47 -0.21 -0.41% N/A N/A N/A 51.68 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.48 -0.21 -0.41% N/A N/A N/A 51.69 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.47 -0.21 -0.41% N/A N/A N/A 51.68 37 0
Jun 2026 /CLM6:NMX May 19, 2026 51.49 -0.21 -0.41% N/A N/A N/A 51.70 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.49 -0.21 -0.41% N/A N/A N/A 51.70 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.49 -0.21 -0.41% N/A N/A N/A 51.70 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.50 -0.21 -0.41% N/A N/A N/A 51.71 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.53 -0.21 -0.41% N/A N/A N/A 51.74 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.56 -0.21 -0.41% N/A N/A N/A 51.77 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.60 -0.21 -0.41% N/A N/A N/A 51.81 548 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.60 -0.21 -0.41% N/A N/A N/A 51.81 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.61 -0.21 -0.41% N/A N/A N/A 51.82 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.61 -0.21 -0.41% N/A N/A N/A 51.82 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.61 -0.21 -0.41% N/A N/A N/A 51.82 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.62 -0.21 -0.41% N/A N/A N/A 51.83 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.63 -0.21 -0.41% N/A N/A N/A 51.84 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.63 -0.22 -0.42% N/A N/A N/A 51.85 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.63 -0.21 -0.41% N/A N/A N/A 51.84 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.63 -0.21 -0.41% N/A N/A N/A 51.84 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.63 -0.19 -0.37% N/A N/A N/A 51.82 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.63 -0.21 -0.41% N/A N/A N/A 51.84 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.63 -0.21 -0.41% N/A N/A N/A 51.84 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.63 -0.12 -0.23% N/A N/A N/A 51.75 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.63 -0.13 -0.25% N/A N/A N/A 51.76 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.63 -0.13 -0.25% N/A N/A N/A 51.76 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.63 -0.13 -0.25% N/A N/A N/A 51.76 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.63 -0.13 -0.25% N/A N/A N/A 51.76 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.63 -0.12 -0.23% N/A N/A N/A 51.75 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.63 -0.13 -0.25% N/A N/A N/A 51.76 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.63 -0.13 -0.25% N/A N/A N/A 51.76 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.63 -0.14 -0.27% N/A N/A N/A 51.77 0 0
Oct 2018 /CLV8:NMX Sep 20, 2028 51.63 -0.14 -0.27% N/A N/A N/A 51.77 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 51.63 -0.14 -0.27% N/A N/A N/A 51.77 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 51.63 -0.21 -0.41% N/A N/A N/A 51.84 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 51.63 -0.21 -0.41% N/A N/A N/A 51.84 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 51.63 -0.21 -0.41% N/A N/A N/A 51.84 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 51.63 -0.21 -0.41% N/A N/A N/A 51.84 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.63 -0.21 -0.41% N/A N/A N/A 51.84 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.63 -0.21 -0.41% N/A N/A N/A 51.84 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.63 -0.21 -0.41% N/A N/A N/A 51.84 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.63 -0.21 -0.41% N/A N/A N/A 51.84 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.63 -0.21 -0.41% N/A N/A N/A 51.84 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.63 -0.21 -0.41% N/A N/A N/A 51.84 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.63 -0.21 -0.41% N/A N/A N/A 51.84 20475 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.