« Back to Futures & Commodities

Detailed Quote for Crude Oil Mar 2023 (/CL:NMX)
$ 74.11 EOD     0.72 (+0.98%) Volume: 361.64k 5:00 PM EST Feb 6, 2023
Today 5d 1m 3m 1y more
Last Price
74.11
Change $
0.72
Change %
0.98%
Volume
361.64k
Bid
74.42
Bid Size
1,000
Ask
74.48
Ask Size
1,000
Open
73.23
High
74.51
Low
72.25
Settlement
73.39
52 Wk Hi
129.44
52 Wk Low
70.08
Last Trade
02/06/23
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2023 /CLH3:NMX Feb 21, 2023 74.11 0.72 0.98% 73.23 74.51 72.25 73.39 277660 361.64k
Apr 2023 /CLJ3:NMX Mar 21, 2023 74.47 0.73 0.99% 73.64 74.87 72.64 73.74 201489 112.1k
May 2023 /CLK3:NMX Apr 20, 2023 74.74 0.74 1.00% 73.87 75.15 72.92 74.00 140782 82.93k
Jun 2023 /CLM3:NMX May 22, 2023 74.83 0.78 1.05% 73.98 75.24 73.03 74.05 225649 87.11k
Jul 2023 /CLN3:NMX Jun 20, 2023 74.72 0.82 1.11% 74.11 75.10 72.97 73.90 91904 25.58k
Aug 2023 /CLQ3:NMX Jul 20, 2023 74.46 0.84 1.14% 73.80 74.80 72.74 73.62 53591 13.25k
Sep 2023 /CLU3:NMX Aug 22, 2023 74.11 0.85 1.16% 73.46 74.43 72.40 73.26 102119 20.1k
Oct 2023 /CLV3:NMX Sep 20, 2023 73.72 0.85 1.17% 72.89 74.04 71.98 72.87 48558 10.2k
Nov 2023 /CLX3:NMX Oct 20, 2023 73.33 0.85 1.17% 72.84 73.62 71.72 72.48 31978 5.25k
Dec 2023 /CLZ3:NMX Nov 20, 2023 72.94 0.85 1.18% 72.01 73.27 71.26 72.09 201433 44.84k
Jan 2024 /CLF4:NMX Dec 19, 2023 72.55 0.85 1.19% 71.78 72.78 71.07 71.70 35255 3.51k
Feb 2024 /CLG4:NMX Jan 22, 2024 72.19 0.88 1.23% 71.66 72.24 70.58 71.31 20240 2.55k
Mar 2024 /CLH4:NMX Feb 20, 2024 71.85 0.89 1.25% 71.30 71.91 70.44 70.96 28460 3.39k
Apr 2024 /CLJ4:NMX Mar 20, 2024 71.51 0.88 1.25% N/A N/A N/A 70.63 14996 328
May 2024 /CLK4:NMX Apr 22, 2024 71.20 0.87 1.24% N/A N/A N/A 70.33 10923 202
Jun 2024 /CLM4:NMX May 21, 2024 70.89 0.85 1.21% 70.04 71.17 69.47 70.04 65536 8.73k
Jul 2024 /CLN4:NMX Jun 20, 2024 70.55 0.83 1.19% N/A N/A N/A 69.72 10013 48
Aug 2024 /CLQ4:NMX Jul 22, 2024 70.22 0.83 1.20% N/A N/A N/A 69.39 8438 24
Sep 2024 /CLU4:NMX Aug 20, 2024 69.89 0.81 1.17% N/A N/A N/A 69.08 25733 480
Oct 2024 /CLV4:NMX Sep 20, 2024 69.60 0.79 1.15% N/A N/A N/A 68.81 8040 0
Nov 2024 /CLX4:NMX Oct 22, 2024 69.35 0.79 1.15% N/A N/A N/A 68.56 6158 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 69.07 0.75 1.10% 68.40 69.33 67.82 68.32 86817 19.38k
Jan 2025 /CLF5:NMX Dec 19, 2024 68.73 0.73 1.07% N/A N/A N/A 68.00 5423 0
Feb 2025 /CLG5:NMX Jan 21, 2025 68.42 0.72 1.06% N/A N/A N/A 67.70 2939 0
Mar 2025 /CLH5:NMX Feb 20, 2025 68.10 0.72 1.07% N/A N/A N/A 67.38 6098 35
Apr 2025 /CLJ5:NMX Mar 20, 2025 67.81 0.72 1.07% N/A N/A N/A 67.09 977 0
May 2025 /CLK5:NMX Apr 22, 2025 67.54 0.68 1.02% N/A N/A N/A 66.86 882 0
Jun 2025 /CLM5:NMX May 20, 2025 67.30 0.68 1.02% 66.61 66.61 66.50 66.62 14532 280
Jul 2025 /CLN5:NMX Jun 20, 2025 67.01 0.66 0.99% N/A N/A N/A 66.35 889 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 66.73 0.68 1.03% N/A N/A N/A 66.05 1085 0
Sep 2025 /CLU5:NMX Aug 20, 2025 66.46 0.67 1.02% N/A N/A N/A 65.79 3833 0
Oct 2025 /CLV5:NMX Sep 22, 2025 66.22 0.65 0.99% N/A N/A N/A 65.57 1175 0
Nov 2025 /CLX5:NMX Oct 21, 2025 66.00 0.62 0.95% N/A N/A N/A 65.38 986 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 65.78 0.61 0.94% 65.08 65.98 64.88 65.17 33663 4.12k
Jan 2026 /CLF6:NMX Dec 19, 2025 65.48 0.61 0.94% N/A N/A N/A 64.87 479 0
Feb 2026 /CLG6:NMX Jan 20, 2026 65.20 0.63 0.98% N/A N/A N/A 64.57 156 0
Mar 2026 /CLH6:NMX Feb 20, 2026 64.93 0.63 0.98% N/A N/A N/A 64.30 386 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 64.68 0.61 0.95% N/A N/A N/A 64.07 56 0
May 2026 /CLK6:NMX Apr 21, 2026 64.45 0.58 0.91% N/A N/A N/A 63.87 26 0
Jun 2026 /CLM6:NMX May 19, 2026 64.23 0.56 0.88% N/A N/A N/A 63.67 4668 0
Jul 2026 /CLN6:NMX Jun 22, 2026 63.97 0.55 0.87% N/A N/A N/A 63.42 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 63.68 0.54 0.86% N/A N/A N/A 63.14 66 0
Sep 2026 /CLU6:NMX Aug 20, 2026 63.46 0.53 0.84% N/A N/A N/A 62.93 546 0
Oct 2026 /CLV6:NMX Sep 22, 2026 63.27 0.52 0.83% N/A N/A N/A 62.75 66 0
Nov 2026 /CLX6:NMX Oct 20, 2026 63.08 0.51 0.82% N/A N/A N/A 62.57 786 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 62.92 0.50 0.80% 62.45 62.45 62.44 62.42 13933 1.6k
Jan 2027 /CLF7:NMX Dec 21, 2026 62.66 0.49 0.79% N/A N/A N/A 62.17 763 0
Feb 2027 /CLG7:NMX Jan 20, 2027 62.38 0.49 0.79% N/A N/A N/A 61.89 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 62.11 0.48 0.78% N/A N/A N/A 61.63 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 61.86 0.47 0.77% N/A N/A N/A 61.39 0 0
May 2027 /CLK7:NMX Apr 20, 2027 61.71 0.47 0.77% N/A N/A N/A 61.24 0 0
Jun 2027 /CLM7:NMX May 20, 2027 61.50 0.46 0.75% N/A N/A N/A 61.04 1 0
Jul 2027 /CLN7:NMX Jun 22, 2027 61.24 0.45 0.74% N/A N/A N/A 60.79 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 61.02 0.45 0.74% N/A N/A N/A 60.57 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 60.81 0.44 0.73% N/A N/A N/A 60.37 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 60.63 0.43 0.71% N/A N/A N/A 60.20 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 60.47 0.43 0.72% N/A N/A N/A 60.04 700 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 60.32 0.42 0.70% N/A N/A N/A 59.90 4564 743
Jan 2028 /CLF8:NMX Dec 20, 2027 60.07 0.41 0.69% N/A N/A N/A 59.66 701 0
Feb 2028 /CLG8:NMX Jan 20, 2028 59.82 0.41 0.69% N/A N/A N/A 59.41 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 59.57 0.40 0.68% N/A N/A N/A 59.17 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 59.34 0.39 0.66% N/A N/A N/A 58.95 0 0
May 2028 /CLK8:NMX Apr 20, 2028 59.15 0.39 0.66% N/A N/A N/A 58.76 0 0
Jun 2028 /CLM8:NMX May 22, 2028 58.95 0.38 0.65% N/A N/A N/A 58.57 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 58.75 0.37 0.63% N/A N/A N/A 58.38 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 58.55 0.37 0.64% N/A N/A N/A 58.18 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 58.36 0.36 0.62% N/A N/A N/A 58.00 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 58.15 0.35 0.61% N/A N/A N/A 57.80 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 57.99 0.35 0.61% N/A N/A N/A 57.64 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 57.83 0.34 0.59% N/A N/A N/A 57.49 3196 255
Jan 2029 /CLF9:NMX Dec 19, 2028 57.58 0.34 0.59% N/A N/A N/A 57.24 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 57.37 0.34 0.60% N/A N/A N/A 57.03 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 57.19 0.34 0.60% N/A N/A N/A 56.85 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 56.99 0.34 0.60% N/A N/A N/A 56.65 0 0
May 2029 /CLK9:NMX Apr 20, 2029 56.77 0.34 0.60% N/A N/A N/A 56.43 0 0
Jun 2029 /CLM9:NMX May 22, 2029 56.56 0.34 0.60% N/A N/A N/A 56.22 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 56.41 0.34 0.61% N/A N/A N/A 56.07 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 56.22 0.34 0.61% N/A N/A N/A 55.88 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 56.00 0.34 0.61% N/A N/A N/A 55.66 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 55.86 0.34 0.61% N/A N/A N/A 55.52 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 55.68 0.34 0.61% N/A N/A N/A 55.34 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 55.53 0.34 0.62% N/A N/A N/A 55.19 1695 5
Apr 2030 /CLJ30:NMX Mar 20, 2030 54.81 0.34 0.62% N/A N/A N/A 54.47 1 0
Jun 2030 /CLM30:NMX May 21, 2030 54.60 0.34 0.63% N/A N/A N/A 54.26 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 53.47 0.34 0.64% N/A N/A N/A 53.13 31 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 51.81 0.34 0.66% N/A N/A N/A 51.47 16 0
Dec 2032 /CLZ32:NMX Nov 19, 2032 50.60 0.34 0.68% N/A N/A N/A 50.26 1000 0
Dec 2033 /CLZ33:NMX Nov 21, 2033 49.63 0.34 0.69% N/A N/A N/A 49.29 1 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.