« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2025 (/CLF5:NMX)

$ 46.12   -0.29 (-0.62%) Volume: 0 5:15 PM EDT 25-Sep-2020
Today 5d 1m 3m 1y more
Last Price
46.12
Change $
0.29
Change %
0.62%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
46.41
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/25/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2020 /CLX0:NMX Oct 20, 2020 40.04 0.00 0.00% 40.15 40.64 39.71 40.04 360410 214.15k
Dec 2020 /CLZ0:NMX Nov 20, 2020 40.33 0.00 0.00% 40.35 40.89 40.00 40.33 297216 70.53k
Jan 2021 /CLF1:NMX Dec 21, 2020 40.60 0.00 0.00% 40.75 41.20 40.34 40.60 137366 41.92k
Feb 2021 /CLG1:NMX Jan 20, 2021 40.95 0.00 0.00% 41.19 41.54 40.70 40.95 103402 23.85k
Mar 2021 /CLH1:NMX Feb 22, 2021 41.25 0.00 0.00% 41.47 41.86 41.04 41.25 145245 20.58k
Apr 2021 /CLJ1:NMX Mar 22, 2021 41.59 0.00 0.00% 41.80 42.08 41.38 41.59 57046 6.62k
May 2021 /CLK1:NMX Apr 20, 2021 41.94 0.00 0.00% 42.33 42.34 41.70 41.94 44937 4.11k
Jun 2021 /CLM1:NMX May 20, 2021 42.05 0.00 0.00% 42.27 42.62 41.85 42.05 187247 15.56k
Jul 2021 /CLN1:NMX Jun 22, 2021 42.38 0.00 0.00% 42.74 42.75 42.16 42.38 41168 2.34k
Aug 2021 /CLQ1:NMX Jul 20, 2021 42.46 0.00 0.00% 42.90 42.90 42.34 42.46 33710 3.57k
Sep 2021 /CLU1:NMX Aug 20, 2021 42.65 0.00 0.00% 43.05 43.07 42.38 42.65 56720 7.69k
Oct 2021 /CLV1:NMX Sep 21, 2021 42.82 0.00 0.00% 42.82 42.82 42.82 42.82 30955 3.69k
Nov 2021 /CLX1:NMX Oct 20, 2021 42.96 0.00 0.00% 42.96 42.96 42.96 42.96 27138 296
Dec 2021 /CLZ1:NMX Nov 19, 2021 42.85 0.00 0.00% 43.18 43.47 42.73 42.85 225777 19.26k
Jan 2022 /CLF2:NMX Dec 20, 2021 43.12 -0.16 -0.37% N/A N/A N/A 43.28 24237 250
Feb 2022 /CLG2:NMX Jan 20, 2022 43.18 -0.18 -0.42% N/A N/A N/A 43.36 15284 366
Mar 2022 /CLH2:NMX Feb 22, 2022 43.25 -0.19 -0.44% N/A N/A N/A 43.44 15476 1.25k
Apr 2022 /CLJ2:NMX Mar 22, 2022 43.33 -0.20 -0.46% N/A N/A N/A 43.53 4717 188
May 2022 /CLK2:NMX Apr 20, 2022 43.41 -0.21 -0.48% N/A N/A N/A 43.62 4835 0
Jun 2022 /CLM2:NMX May 20, 2022 43.36 0.00 0.00% 43.85 43.89 43.30 43.36 43918 2.31k
Jul 2022 /CLN2:NMX Jun 21, 2022 43.58 -0.19 -0.43% N/A N/A N/A 43.77 3703 50
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.66 -0.19 -0.43% N/A N/A N/A 43.85 3977 0
Sep 2022 /CLU2:NMX Aug 22, 2022 43.74 -0.21 -0.48% N/A N/A N/A 43.95 7466 0
Oct 2022 /CLV2:NMX Sep 20, 2022 43.84 -0.22 -0.50% N/A N/A N/A 44.06 6109 0
Nov 2022 /CLX2:NMX Oct 20, 2022 43.95 -0.22 -0.50% N/A N/A N/A 44.17 5021 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 43.88 0.00 0.00% 44.36 44.51 43.82 43.88 66361 6.56k
Jan 2023 /CLF3:NMX Dec 20, 2022 44.12 -0.25 -0.56% N/A N/A N/A 44.37 2990 0
Feb 2023 /CLG3:NMX Jan 20, 2023 44.19 -0.25 -0.56% N/A N/A N/A 44.44 3452 0
Mar 2023 /CLH3:NMX Feb 21, 2023 44.25 -0.27 -0.61% N/A N/A N/A 44.52 3514 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 44.31 -0.28 -0.63% N/A N/A N/A 44.59 1668 0
May 2023 /CLK3:NMX Apr 20, 2023 44.38 -0.28 -0.63% N/A N/A N/A 44.66 1703 0
Jun 2023 /CLM3:NMX May 22, 2023 44.30 0.00 0.00% 44.80 44.92 44.25 44.30 15729 227
Jul 2023 /CLN3:NMX Jun 20, 2023 44.56 -0.24 -0.54% N/A N/A N/A 44.80 1795 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 44.66 -0.22 -0.49% N/A N/A N/A 44.88 2996 0
Sep 2023 /CLU3:NMX Aug 22, 2023 44.75 -0.23 -0.51% N/A N/A N/A 44.98 2290 0
Oct 2023 /CLV3:NMX Sep 20, 2023 44.84 -0.24 -0.53% N/A N/A N/A 45.08 5607 0
Nov 2023 /CLX3:NMX Oct 20, 2023 44.93 -0.26 -0.58% N/A N/A N/A 45.19 1042 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.90 0.00 0.00% 45.20 45.20 44.88 44.90 27529 1.16k
Jan 2024 /CLF4:NMX Dec 19, 2023 45.07 -0.30 -0.66% N/A N/A N/A 45.37 1073 0
Feb 2024 /CLG4:NMX Jan 22, 2024 45.15 -0.31 -0.68% N/A N/A N/A 45.46 39 0
Mar 2024 /CLH4:NMX Feb 20, 2024 45.23 -0.31 -0.68% N/A N/A N/A 45.54 432 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 45.31 -0.30 -0.66% N/A N/A N/A 45.61 31 0
May 2024 /CLK4:NMX Apr 22, 2024 45.40 -0.29 -0.63% N/A N/A N/A 45.69 81 0
Jun 2024 /CLM4:NMX May 21, 2024 45.50 0.00 0.00% 45.50 45.50 45.50 45.50 2267 3
Jul 2024 /CLN4:NMX Jun 20, 2024 45.53 -0.28 -0.61% N/A N/A N/A 45.81 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 45.65 -0.28 -0.61% N/A N/A N/A 45.93 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 45.69 -0.29 -0.63% N/A N/A N/A 45.98 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 45.82 -0.29 -0.63% N/A N/A N/A 46.11 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 45.93 -0.29 -0.63% N/A N/A N/A 46.22 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 45.84 0.00 0.00% 45.84 45.84 45.84 45.84 15033 9
Jan 2025 /CLF5:NMX Dec 19, 2024 46.12 -0.29 -0.62% N/A N/A N/A 46.41 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 46.18 -0.29 -0.62% N/A N/A N/A 46.47 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 46.28 -0.28 -0.60% N/A N/A N/A 46.56 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 46.39 -0.28 -0.60% N/A N/A N/A 46.67 17 0
May 2025 /CLK5:NMX Apr 22, 2025 46.49 -0.28 -0.60% N/A N/A N/A 46.77 17 0
Jun 2025 /CLM5:NMX May 20, 2025 46.62 -0.28 -0.60% N/A N/A N/A 46.90 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 46.71 -0.27 -0.57% N/A N/A N/A 46.98 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 46.85 -0.27 -0.57% N/A N/A N/A 47.12 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 46.92 -0.27 -0.57% N/A N/A N/A 47.19 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 47.04 -0.27 -0.57% N/A N/A N/A 47.31 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 47.14 -0.26 -0.55% N/A N/A N/A 47.40 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 47.26 -0.26 -0.55% N/A N/A N/A 47.52 2329 0
Jan 2026 /CLF6:NMX Dec 19, 2025 47.31 -0.26 -0.55% N/A N/A N/A 47.57 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 47.37 -0.26 -0.55% N/A N/A N/A 47.63 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 47.50 -0.26 -0.54% N/A N/A N/A 47.76 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 47.58 -0.26 -0.54% N/A N/A N/A 47.84 26 0
May 2026 /CLK6:NMX Apr 21, 2026 47.75 -0.26 -0.54% N/A N/A N/A 48.01 26 0
Jun 2026 /CLM6:NMX May 19, 2026 47.88 -0.26 -0.54% N/A N/A N/A 48.14 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 48.06 -0.26 -0.54% N/A N/A N/A 48.32 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 48.18 -0.26 -0.54% N/A N/A N/A 48.44 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 48.29 -0.26 -0.54% N/A N/A N/A 48.55 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 48.41 -0.26 -0.53% N/A N/A N/A 48.67 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 48.48 -0.26 -0.53% N/A N/A N/A 48.74 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 48.51 -0.26 -0.53% N/A N/A N/A 48.77 1825 0
Jan 2027 /CLF7:NMX Dec 21, 2026 48.57 -0.26 -0.53% N/A N/A N/A 48.83 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 48.62 -0.26 -0.53% N/A N/A N/A 48.88 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 48.72 -0.26 -0.53% N/A N/A N/A 48.98 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 48.81 -0.26 -0.53% N/A N/A N/A 49.07 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.96 -0.26 -0.53% N/A N/A N/A 49.22 0 0
Jun 2027 /CLM7:NMX May 20, 2027 49.07 -0.26 -0.53% N/A N/A N/A 49.33 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 49.24 -0.26 -0.53% N/A N/A N/A 49.50 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 49.37 -0.26 -0.52% N/A N/A N/A 49.63 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 49.47 -0.26 -0.52% N/A N/A N/A 49.73 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 49.56 -0.26 -0.52% N/A N/A N/A 49.82 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 49.63 -0.26 -0.52% N/A N/A N/A 49.89 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 49.76 -0.26 -0.52% N/A N/A N/A 50.02 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 49.75 -0.26 -0.52% N/A N/A N/A 50.01 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 49.79 -0.26 -0.52% N/A N/A N/A 50.05 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 49.88 -0.26 -0.52% N/A N/A N/A 50.14 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 49.97 -0.26 -0.52% N/A N/A N/A 50.23 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.11 -0.26 -0.52% N/A N/A N/A 50.37 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.22 -0.26 -0.52% N/A N/A N/A 50.48 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.41 -0.26 -0.51% N/A N/A N/A 50.67 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.53 -0.26 -0.51% N/A N/A N/A 50.79 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.64 -0.26 -0.51% N/A N/A N/A 50.90 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 50.74 -0.26 -0.51% N/A N/A N/A 51.00 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 50.80 -0.26 -0.51% N/A N/A N/A 51.06 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.90 -0.26 -0.51% N/A N/A N/A 51.16 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 50.96 -0.26 -0.51% N/A N/A N/A 51.22 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 51.01 -0.26 -0.51% N/A N/A N/A 51.27 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 51.09 -0.26 -0.51% N/A N/A N/A 51.35 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 51.18 -0.26 -0.51% N/A N/A N/A 51.44 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.30 -0.26 -0.50% N/A N/A N/A 51.56 0 0
Jun 2029 /CLM9:NMX May 22, 2029 51.39 -0.26 -0.50% N/A N/A N/A 51.65 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 51.54 -0.26 -0.50% N/A N/A N/A 51.80 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 51.65 -0.26 -0.50% N/A N/A N/A 51.91 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.74 -0.26 -0.50% N/A N/A N/A 52.00 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.84 -0.26 -0.50% N/A N/A N/A 52.10 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.92 -0.26 -0.50% N/A N/A N/A 52.18 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.99 -0.26 -0.50% N/A N/A N/A 52.25 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 52.26 -0.26 -0.50% N/A N/A N/A 52.52 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 53.00 -0.26 -0.49% N/A N/A N/A 53.26 1 0