« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2023 (/CLF3:NMX)

$ 45.09   -0.10 (-0.22%) Volume: 12 5:15 PM EST Nov 27, 2020
Today 5d 1m 3m 1y more
Last Price
45.09
Change $
0.10
Change %
0.22%
Volume
12
Bid
0.00
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
45.19
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11/27/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2021 /CLF1:NMX Dec 21, 2020 45.52 -0.19 -0.42% 45.90 46.09 44.55 45.71 407944 351.41k
Feb 2021 /CLG1:NMX Jan 20, 2021 45.72 -0.19 -0.41% 46.12 46.27 44.77 45.91 195025 64.42k
Mar 2021 /CLH1:NMX Feb 22, 2021 45.87 -0.16 -0.35% 46.22 46.37 44.95 46.03 179395 48.21k
Apr 2021 /CLJ1:NMX Mar 22, 2021 45.97 -0.14 -0.30% 46.27 46.41 45.08 46.11 90951 21.71k
May 2021 /CLK1:NMX Apr 20, 2021 46.02 -0.12 -0.26% 46.21 46.42 45.19 46.14 81684 25.68k
Jun 2021 /CLM1:NMX May 20, 2021 46.02 -0.10 -0.22% 46.24 46.37 45.16 46.12 214022 38.55k
Jul 2021 /CLN1:NMX Jun 22, 2021 46.07 0.00 0.00% 46.19 46.19 45.30 46.07 61287 6.25k
Aug 2021 /CLQ1:NMX Jul 20, 2021 45.91 -0.07 -0.15% 46.01 46.16 45.15 45.98 46836 2.3k
Sep 2021 /CLU1:NMX Aug 20, 2021 45.77 -0.14 -0.30% 46.02 46.08 45.11 45.91 66022 9.37k
Oct 2021 /CLV1:NMX Sep 21, 2021 45.90 0.09 0.20% 45.85 45.90 45.09 45.81 37973 2.31k
Nov 2021 /CLX1:NMX Oct 20, 2021 45.56 -0.18 -0.39% 45.78 45.83 45.00 45.74 37645 4.17k
Dec 2021 /CLZ1:NMX Nov 19, 2021 45.55 -0.12 -0.26% 45.72 45.82 44.90 45.67 283305 31.13k
Jan 2022 /CLF2:NMX Dec 20, 2021 45.38 -0.20 -0.44% 45.48 45.48 45.36 45.58 36761 2k
Feb 2022 /CLG2:NMX Jan 20, 2022 45.00 -0.50 -1.10% N/A N/A N/A 45.50 17425 0
Mar 2022 /CLH2:NMX Feb 22, 2022 45.00 -0.43 -0.95% N/A N/A N/A 45.43 23183 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 45.30 -0.07 -0.15% N/A N/A N/A 45.37 6936 100
May 2022 /CLK2:NMX Apr 20, 2022 45.26 -0.07 -0.15% N/A N/A N/A 45.33 8856 84
Jun 2022 /CLM2:NMX May 20, 2022 45.20 -0.10 -0.22% 45.32 45.41 44.69 45.30 62837 6.58k
Jul 2022 /CLN2:NMX Jun 21, 2022 45.25 0.00 0.00% N/A N/A N/A 45.25 7468 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 44.67 -0.55 -1.22% N/A N/A N/A 45.22 4991 0
Sep 2022 /CLU2:NMX Aug 22, 2022 45.26 0.06 0.13% 45.25 45.26 45.25 45.20 12134 226
Oct 2022 /CLV2:NMX Sep 20, 2022 45.12 -0.07 -0.15% N/A N/A N/A 45.19 7177 0
Nov 2022 /CLX2:NMX Oct 20, 2022 44.47 0.00 0.00% N/A N/A N/A 44.47 6156 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 45.06 -0.16 -0.35% 45.11 45.34 44.65 45.22 94064 10k
Jan 2023 /CLF3:NMX Dec 20, 2022 45.09 -0.10 -0.22% N/A N/A N/A 45.19 3581 12
Feb 2023 /CLG3:NMX Jan 20, 2023 45.06 -0.10 -0.22% N/A N/A N/A 45.16 4221 5
Mar 2023 /CLH3:NMX Feb 21, 2023 45.04 -0.11 -0.24% N/A N/A N/A 45.15 4189 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 45.02 -0.13 -0.29% N/A N/A N/A 45.15 2138 0
May 2023 /CLK3:NMX Apr 20, 2023 45.02 -0.14 -0.31% N/A N/A N/A 45.16 2378 0
Jun 2023 /CLM3:NMX May 22, 2023 45.07 -0.11 -0.24% 44.70 45.07 44.70 45.18 27890 3.11k
Jul 2023 /CLN3:NMX Jun 20, 2023 45.03 -0.13 -0.29% N/A N/A N/A 45.16 2638 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 45.02 -0.14 -0.31% N/A N/A N/A 45.16 3004 0
Sep 2023 /CLU3:NMX Aug 22, 2023 45.02 -0.15 -0.33% N/A N/A N/A 45.17 3204 0
Oct 2023 /CLV3:NMX Sep 20, 2023 45.04 -0.16 -0.35% N/A N/A N/A 45.20 2805 0
Nov 2023 /CLX3:NMX Oct 20, 2023 45.07 -0.16 -0.35% N/A N/A N/A 45.23 2346 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 45.06 -0.20 -0.44% 45.26 45.42 45.05 45.26 34458 1.96k
Jan 2024 /CLF4:NMX Dec 19, 2023 45.09 -0.16 -0.35% N/A N/A N/A 45.25 1425 0
Feb 2024 /CLG4:NMX Jan 22, 2024 45.09 -0.16 -0.35% N/A N/A N/A 45.25 93 0
Mar 2024 /CLH4:NMX Feb 20, 2024 45.09 -0.16 -0.35% N/A N/A N/A 45.25 564 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 45.09 -0.17 -0.38% N/A N/A N/A 45.26 81 0
May 2024 /CLK4:NMX Apr 22, 2024 45.10 -0.17 -0.38% N/A N/A N/A 45.27 81 0
Jun 2024 /CLM4:NMX May 21, 2024 45.10 -0.15 -0.33% N/A N/A N/A 45.25 2444 0
Jul 2024 /CLN4:NMX Jun 20, 2024 45.06 -0.14 -0.31% N/A N/A N/A 45.20 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 45.14 -0.15 -0.33% N/A N/A N/A 45.29 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 45.11 -0.15 -0.33% N/A N/A N/A 45.26 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 45.17 -0.15 -0.33% N/A N/A N/A 45.32 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 45.18 -0.15 -0.33% N/A N/A N/A 45.33 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 45.29 -0.08 -0.18% N/A N/A N/A 45.37 17922 0
Jan 2025 /CLF5:NMX Dec 19, 2024 45.20 -0.15 -0.33% N/A N/A N/A 45.35 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 45.20 -0.15 -0.33% N/A N/A N/A 45.35 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 45.19 -0.15 -0.33% N/A N/A N/A 45.34 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 45.23 -0.15 -0.33% N/A N/A N/A 45.38 17 0
May 2025 /CLK5:NMX Apr 22, 2025 45.24 -0.15 -0.33% N/A N/A N/A 45.39 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.28 -0.15 -0.33% N/A N/A N/A 45.43 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.28 -0.14 -0.31% N/A N/A N/A 45.42 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 45.36 -0.14 -0.31% N/A N/A N/A 45.50 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 45.35 -0.14 -0.31% N/A N/A N/A 45.49 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 45.40 -0.14 -0.31% N/A N/A N/A 45.54 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 45.44 -0.14 -0.31% N/A N/A N/A 45.58 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 45.63 0.02 0.04% N/A N/A N/A 45.61 3123 0
Jan 2026 /CLF6:NMX Dec 19, 2025 45.48 -0.14 -0.31% N/A N/A N/A 45.62 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 45.45 -0.14 -0.31% N/A N/A N/A 45.59 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 45.53 -0.14 -0.31% N/A N/A N/A 45.67 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 45.56 -0.14 -0.31% N/A N/A N/A 45.70 26 0
May 2026 /CLK6:NMX Apr 21, 2026 45.66 -0.14 -0.31% N/A N/A N/A 45.80 26 0
Jun 2026 /CLM6:NMX May 19, 2026 45.70 -0.14 -0.31% N/A N/A N/A 45.84 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 45.84 -0.14 -0.30% N/A N/A N/A 45.98 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 45.88 -0.14 -0.30% N/A N/A N/A 46.02 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 45.93 -0.14 -0.30% N/A N/A N/A 46.07 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 45.96 -0.14 -0.30% N/A N/A N/A 46.10 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 45.96 -0.14 -0.30% N/A N/A N/A 46.10 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 45.94 -0.14 -0.30% N/A N/A N/A 46.08 2001 0
Jan 2027 /CLF7:NMX Dec 21, 2026 45.94 -0.14 -0.30% N/A N/A N/A 46.08 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 45.98 -0.14 -0.30% N/A N/A N/A 46.12 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 46.03 -0.14 -0.30% N/A N/A N/A 46.17 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 46.07 -0.14 -0.30% N/A N/A N/A 46.21 0 0
May 2027 /CLK7:NMX Apr 20, 2027 46.18 -0.14 -0.30% N/A N/A N/A 46.32 0 0
Jun 2027 /CLM7:NMX May 20, 2027 46.24 -0.14 -0.30% N/A N/A N/A 46.38 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 46.36 -0.14 -0.30% N/A N/A N/A 46.50 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 46.42 -0.14 -0.30% N/A N/A N/A 46.56 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 46.46 -0.14 -0.30% N/A N/A N/A 46.60 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 46.46 -0.14 -0.30% N/A N/A N/A 46.60 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 46.52 -0.14 -0.30% N/A N/A N/A 46.66 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 46.56 -0.14 -0.30% N/A N/A N/A 46.70 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 46.56 -0.14 -0.30% N/A N/A N/A 46.70 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 46.60 -0.14 -0.30% N/A N/A N/A 46.74 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 46.65 -0.14 -0.30% N/A N/A N/A 46.79 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 46.72 -0.14 -0.30% N/A N/A N/A 46.86 0 0
May 2028 /CLK8:NMX Apr 20, 2028 46.81 -0.14 -0.30% N/A N/A N/A 46.95 0 0
Jun 2028 /CLM8:NMX May 22, 2028 46.87 -0.14 -0.30% N/A N/A N/A 47.01 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 46.96 -0.14 -0.30% N/A N/A N/A 47.10 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 47.02 -0.14 -0.30% N/A N/A N/A 47.16 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 47.05 -0.14 -0.30% N/A N/A N/A 47.19 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 47.09 -0.14 -0.30% N/A N/A N/A 47.23 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 47.14 -0.14 -0.30% N/A N/A N/A 47.28 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 47.19 -0.14 -0.30% N/A N/A N/A 47.33 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 47.24 -0.14 -0.30% N/A N/A N/A 47.38 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 47.31 -0.14 -0.30% N/A N/A N/A 47.45 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 47.37 -0.14 -0.29% N/A N/A N/A 47.51 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 47.44 -0.14 -0.29% N/A N/A N/A 47.58 0 0
May 2029 /CLK9:NMX Apr 20, 2029 47.51 -0.14 -0.29% N/A N/A N/A 47.65 0 0
Jun 2029 /CLM9:NMX May 22, 2029 47.49 -0.14 -0.29% N/A N/A N/A 47.63 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 47.52 -0.14 -0.29% N/A N/A N/A 47.66 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 47.53 -0.14 -0.29% N/A N/A N/A 47.67 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 47.57 -0.14 -0.29% N/A N/A N/A 47.71 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 47.62 -0.14 -0.29% N/A N/A N/A 47.76 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 47.68 -0.14 -0.29% N/A N/A N/A 47.82 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 47.79 -0.14 -0.29% N/A N/A N/A 47.93 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 48.07 -0.14 -0.29% N/A N/A N/A 48.21 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 48.44 -0.14 -0.29% N/A N/A N/A 48.58 1 0