« Back to Futures & Commodities

Detailed Quote for Crude Oil Oct 2021 (/CL:NMX)
$ 75.45 EOD     1.47 (+1.99%) Volume: 400.28k 5:15 PM EDT Sep 27, 2021
Today 5d 1m 3m 1y more
Last Price
75.45
Change $
1.47
Change %
1.99%
Volume
400.28k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
74.19
High
75.75
Low
74.16
Settlement
73.98
52 Wk Hi
76.9800033
52 Wk Low
33.6399993
Last Trade
09/27/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2021 /CLX1:NMX Oct 20, 2021 75.45 1.47 1.99% 74.19 75.75 74.16 73.98 463817 400.28k
Dec 2021 /CLZ1:NMX Nov 19, 2021 75.08 1.47 2.00% 73.83 75.35 73.79 73.61 341755 192.5k
Jan 2022 /CLF2:NMX Dec 20, 2021 74.53 1.46 2.00% 73.24 74.77 73.23 73.07 140063 67.67k
Feb 2022 /CLG2:NMX Jan 20, 2022 73.92 1.45 2.00% 72.56 74.15 72.56 72.47 85422 32.21k
Mar 2022 /CLH2:NMX Feb 22, 2022 73.32 1.47 2.05% 72.24 73.54 72.19 71.85 118113 39.2k
Apr 2022 /CLJ2:NMX Mar 22, 2022 72.71 1.47 2.06% 71.55 72.89 71.55 71.24 54238 15.89k
May 2022 /CLK2:NMX Apr 20, 2022 72.10 1.46 2.07% 71.04 72.29 70.83 70.64 47227 9.8k
Jun 2022 /CLM2:NMX May 20, 2022 71.49 1.47 2.10% 70.27 71.68 70.17 70.02 164050 39.21k
Jul 2022 /CLN2:NMX Jun 21, 2022 70.86 1.46 2.10% 69.99 71.03 69.99 69.40 39665 5.58k
Aug 2022 /CLQ2:NMX Jul 20, 2022 70.23 1.45 2.11% 69.04 70.32 69.04 68.78 36238 2.18k
Sep 2022 /CLU2:NMX Aug 22, 2022 69.62 1.43 2.10% 68.33 69.76 68.33 68.19 62222 11.73k
Oct 2022 /CLV2:NMX Sep 20, 2022 69.04 1.41 2.08% 68.33 69.14 68.33 67.63 28956 2.93k
Nov 2022 /CLX2:NMX Oct 20, 2022 68.52 1.40 2.09% 68.46 68.85 68.46 67.12 38631 1.92k
Dec 2022 /CLZ2:NMX Nov 21, 2022 68.03 1.40 2.10% 66.96 68.18 66.74 66.63 190955 46.81k
Jan 2023 /CLF3:NMX Dec 20, 2022 67.48 1.39 2.10% 66.75 67.58 66.75 66.09 27138 1.38k
Feb 2023 /CLG3:NMX Jan 20, 2023 66.94 1.38 2.10% N/A N/A N/A 65.56 16636 627
Mar 2023 /CLH3:NMX Feb 21, 2023 66.41 1.36 2.09% N/A N/A N/A 65.05 18211 1.63k
Apr 2023 /CLJ3:NMX Mar 21, 2023 65.91 1.34 2.08% N/A N/A N/A 64.57 6859 347
May 2023 /CLK3:NMX Apr 20, 2023 65.44 1.33 2.07% N/A N/A N/A 64.11 8813 102
Jun 2023 /CLM3:NMX May 22, 2023 65.00 1.32 2.07% 63.90 65.07 63.90 63.68 85964 7.84k
Jul 2023 /CLN3:NMX Jun 20, 2023 64.53 1.31 2.07% N/A N/A N/A 63.22 5853 76
Aug 2023 /CLQ3:NMX Jul 20, 2023 64.09 1.30 2.07% N/A N/A N/A 62.79 4851 23
Sep 2023 /CLU3:NMX Aug 22, 2023 63.68 1.29 2.07% N/A N/A N/A 62.39 13199 324
Oct 2023 /CLV3:NMX Sep 20, 2023 63.29 1.28 2.06% N/A N/A N/A 62.01 5435 24
Nov 2023 /CLX3:NMX Oct 20, 2023 62.93 1.28 2.08% N/A N/A N/A 61.65 5540 33
Dec 2023 /CLZ3:NMX Nov 20, 2023 62.58 1.28 2.09% 61.46 62.67 61.38 61.30 70814 9.6k
Jan 2024 /CLF4:NMX Dec 19, 2023 62.17 1.27 2.09% 61.90 61.90 61.90 60.90 10023 37
Feb 2024 /CLG4:NMX Jan 22, 2024 61.78 1.26 2.08% 60.70 60.70 60.70 60.52 3905 14
Mar 2024 /CLH4:NMX Feb 20, 2024 61.43 1.26 2.09% N/A N/A N/A 60.17 5691 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 61.10 1.27 2.12% N/A N/A N/A 59.83 2872 0
May 2024 /CLK4:NMX Apr 22, 2024 60.77 1.27 2.13% N/A N/A N/A 59.50 656 0
Jun 2024 /CLM4:NMX May 21, 2024 60.43 1.24 2.09% 59.47 60.32 59.47 59.19 12290 288
Jul 2024 /CLN4:NMX Jun 20, 2024 60.07 1.21 2.06% N/A N/A N/A 58.86 2088 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 59.77 1.20 2.05% N/A N/A N/A 58.57 1346 4
Sep 2024 /CLU4:NMX Aug 20, 2024 59.47 1.19 2.04% N/A N/A N/A 58.28 4617 4
Oct 2024 /CLV4:NMX Sep 20, 2024 59.18 1.17 2.02% N/A N/A N/A 58.01 598 0
Nov 2024 /CLX4:NMX Oct 22, 2024 58.91 1.17 2.03% N/A N/A N/A 57.74 615 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 58.65 1.17 2.04% 57.78 58.93 57.78 57.48 32827 1.51k
Jan 2025 /CLF5:NMX Dec 19, 2024 58.33 1.16 2.03% N/A N/A N/A 57.17 607 0
Feb 2025 /CLG5:NMX Jan 21, 2025 58.10 1.15 2.02% N/A N/A N/A 56.95 97 0
Mar 2025 /CLH5:NMX Feb 20, 2025 57.85 1.14 2.01% N/A N/A N/A 56.71 1112 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 57.61 1.13 2.00% N/A N/A N/A 56.48 17 0
May 2025 /CLK5:NMX Apr 22, 2025 57.33 1.12 1.99% N/A N/A N/A 56.21 17 0
Jun 2025 /CLM5:NMX May 20, 2025 57.11 1.12 2.00% 57.11 57.11 57.11 55.99 1684 1
Jul 2025 /CLN5:NMX Jun 20, 2025 56.85 1.11 1.99% N/A N/A N/A 55.74 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 56.68 1.10 1.98% N/A N/A N/A 55.58 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 56.54 1.09 1.97% N/A N/A N/A 55.45 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 56.24 1.09 1.98% N/A N/A N/A 55.15 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 56.10 1.08 1.96% N/A N/A N/A 55.02 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 55.91 1.07 1.95% 55.20 55.95 55.00 54.84 6135 486
Jan 2026 /CLF6:NMX Dec 19, 2025 55.66 1.07 1.96% N/A N/A N/A 54.59 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 55.61 1.07 1.96% N/A N/A N/A 54.54 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 55.42 1.07 1.97% N/A N/A N/A 54.35 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 55.25 1.07 1.97% N/A N/A N/A 54.18 26 0
May 2026 /CLK6:NMX Apr 21, 2026 55.15 1.07 1.98% N/A N/A N/A 54.08 26 0
Jun 2026 /CLM6:NMX May 19, 2026 54.98 1.07 1.98% N/A N/A N/A 53.91 29 0
Jul 2026 /CLN6:NMX Jun 22, 2026 54.79 1.07 1.99% N/A N/A N/A 53.72 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 54.75 1.07 1.99% N/A N/A N/A 53.68 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 54.61 1.07 2.00% N/A N/A N/A 53.54 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 54.50 1.07 2.00% N/A N/A N/A 53.43 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 54.37 1.07 2.01% N/A N/A N/A 53.30 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 54.26 1.07 2.01% 53.85 53.95 53.85 53.19 2849 2
Jan 2027 /CLF7:NMX Dec 21, 2026 54.15 1.07 2.02% N/A N/A N/A 53.08 3 0
Feb 2027 /CLG7:NMX Jan 20, 2027 54.05 1.07 2.02% N/A N/A N/A 52.98 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 54.00 1.07 2.02% N/A N/A N/A 52.93 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 53.91 1.07 2.02% N/A N/A N/A 52.84 0 0
May 2027 /CLK7:NMX Apr 20, 2027 53.86 1.07 2.03% N/A N/A N/A 52.79 0 0
Jun 2027 /CLM7:NMX May 20, 2027 53.79 1.07 2.03% N/A N/A N/A 52.72 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 53.72 1.07 2.03% N/A N/A N/A 52.65 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 53.68 1.07 2.03% N/A N/A N/A 52.61 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 53.67 1.07 2.03% N/A N/A N/A 52.60 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 53.57 1.07 2.04% N/A N/A N/A 52.50 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 53.49 1.07 2.04% N/A N/A N/A 52.42 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 53.42 1.07 2.04% N/A N/A N/A 52.35 1221 0
Jan 2028 /CLF8:NMX Dec 20, 2027 53.33 1.07 2.05% N/A N/A N/A 52.26 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 53.36 1.07 2.05% N/A N/A N/A 52.29 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 53.34 1.07 2.05% N/A N/A N/A 52.27 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 53.35 1.07 2.05% N/A N/A N/A 52.28 0 0
May 2028 /CLK8:NMX Apr 20, 2028 53.34 1.07 2.05% N/A N/A N/A 52.27 0 0
Jun 2028 /CLM8:NMX May 22, 2028 53.31 1.07 2.05% N/A N/A N/A 52.24 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 53.37 1.07 2.05% N/A N/A N/A 52.30 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 53.37 1.07 2.05% N/A N/A N/A 52.30 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 53.36 1.07 2.05% N/A N/A N/A 52.29 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 53.37 1.07 2.05% N/A N/A N/A 52.30 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 53.36 1.07 2.05% N/A N/A N/A 52.29 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 53.32 1.07 2.05% N/A N/A N/A 52.25 176 0
Jan 2029 /CLF9:NMX Dec 19, 2028 53.41 1.07 2.04% N/A N/A N/A 52.34 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 53.42 1.07 2.04% N/A N/A N/A 52.35 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 53.48 1.07 2.04% N/A N/A N/A 52.41 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 53.52 1.07 2.04% N/A N/A N/A 52.45 0 0
May 2029 /CLK9:NMX Apr 20, 2029 53.56 1.07 2.04% N/A N/A N/A 52.49 0 0
Jun 2029 /CLM9:NMX May 22, 2029 53.50 1.07 2.04% N/A N/A N/A 52.43 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 53.55 1.07 2.04% N/A N/A N/A 52.48 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 53.57 1.07 2.04% N/A N/A N/A 52.50 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 53.59 1.07 2.04% N/A N/A N/A 52.52 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 53.61 1.07 2.04% N/A N/A N/A 52.54 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 53.62 1.07 2.04% N/A N/A N/A 52.55 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 53.62 1.07 2.04% N/A N/A N/A 52.55 2 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 53.78 1.07 2.03% N/A N/A N/A 52.71 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 53.92 1.07 2.02% N/A N/A N/A 52.85 2 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 54.22 1.07 2.01% N/A N/A N/A 53.15 3 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.