« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2029 (/CLG9:NMX)
$ 52.35 EOD     -0.03 (-0.06%) Volume: 0 5:15 PM EDT Sep 24, 2021
Today 5d 1m 3m 1y more
Last Price
52.35
Change $
0.03
Change %
0.06%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
52.38
52 Wk Hi
55.1199989
52 Wk Low
43.5099983
Last Trade
09/24/21
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 73.98 0.68 0.93% 73.24 74.27 72.81 73.30 465669 336.45k
Dec 2021 /CLZ1:NMX Nov 19, 2021 73.61 0.66 0.90% 72.91 73.86 72.47 72.95 330475 144.8k
Jan 2022 /CLF2:NMX Dec 20, 2021 73.07 0.65 0.90% 72.36 73.26 71.97 72.42 138638 48.54k
Feb 2022 /CLG2:NMX Jan 20, 2022 72.47 0.64 0.89% 71.83 72.63 71.40 71.83 84924 18.72k
Mar 2022 /CLH2:NMX Feb 22, 2022 71.85 0.62 0.87% 71.13 72.00 70.84 71.23 115826 24.01k
Apr 2022 /CLJ2:NMX Mar 22, 2022 71.24 0.61 0.86% 70.65 71.33 70.28 70.63 53841 8.84k
May 2022 /CLK2:NMX Apr 20, 2022 70.64 0.59 0.84% 70.02 70.68 69.78 70.05 48403 6.78k
Jun 2022 /CLM2:NMX May 20, 2022 70.02 0.56 0.81% 69.47 70.14 69.09 69.46 161122 29.71k
Jul 2022 /CLN2:NMX Jun 21, 2022 69.40 0.53 0.77% 68.80 69.43 68.60 68.87 40271 4.88k
Aug 2022 /CLQ2:NMX Jul 20, 2022 68.78 0.50 0.73% 68.31 68.85 68.03 68.28 36493 2.97k
Sep 2022 /CLU2:NMX Aug 22, 2022 68.19 0.49 0.72% 67.61 68.22 67.47 67.70 62527 10.83k
Oct 2022 /CLV2:NMX Sep 20, 2022 67.63 0.47 0.70% 67.12 67.50 66.97 67.16 29007 6.92k
Nov 2022 /CLX2:NMX Oct 20, 2022 67.12 0.44 0.66% 66.51 67.23 66.30 66.68 36730 3.18k
Dec 2022 /CLZ2:NMX Nov 21, 2022 66.63 0.41 0.62% 66.25 66.73 65.91 66.22 187634 37.84k
Jan 2023 /CLF3:NMX Dec 20, 2022 66.09 0.39 0.59% 65.72 66.49 65.66 65.70 26199 714
Feb 2023 /CLG3:NMX Jan 20, 2023 65.56 0.36 0.55% N/A N/A N/A 65.20 16437 324
Mar 2023 /CLH3:NMX Feb 21, 2023 65.05 0.34 0.53% N/A N/A N/A 64.71 17765 1.41k
Apr 2023 /CLJ3:NMX Mar 21, 2023 64.57 0.32 0.50% N/A N/A N/A 64.25 6724 55
May 2023 /CLK3:NMX Apr 20, 2023 64.11 0.30 0.47% N/A N/A N/A 63.81 8732 46
Jun 2023 /CLM3:NMX May 22, 2023 63.68 0.28 0.44% 63.40 63.74 63.17 63.40 82617 6.31k
Jul 2023 /CLN3:NMX Jun 20, 2023 63.22 0.26 0.41% N/A N/A N/A 62.96 5767 180
Aug 2023 /CLQ3:NMX Jul 20, 2023 62.79 0.24 0.38% N/A N/A N/A 62.55 4792 134
Sep 2023 /CLU3:NMX Aug 22, 2023 62.39 0.22 0.35% N/A N/A N/A 62.17 12998 378
Oct 2023 /CLV3:NMX Sep 20, 2023 62.01 0.21 0.34% N/A N/A N/A 61.80 5375 49
Nov 2023 /CLX3:NMX Oct 20, 2023 61.65 0.20 0.33% N/A N/A N/A 61.45 5524 101
Dec 2023 /CLZ3:NMX Nov 20, 2023 61.30 0.18 0.29% 61.05 61.40 60.93 61.12 68222 8.1k
Jan 2024 /CLF4:NMX Dec 19, 2023 60.90 0.16 0.26% N/A N/A N/A 60.74 9987 115
Feb 2024 /CLG4:NMX Jan 22, 2024 60.52 0.14 0.23% N/A N/A N/A 60.38 3907 10
Mar 2024 /CLH4:NMX Feb 20, 2024 60.17 0.12 0.20% N/A N/A N/A 60.05 5695 8
Apr 2024 /CLJ4:NMX Mar 20, 2024 59.83 0.11 0.18% N/A N/A N/A 59.72 2870 2
May 2024 /CLK4:NMX Apr 22, 2024 59.50 0.10 0.17% N/A N/A N/A 59.40 656 2
Jun 2024 /CLM4:NMX May 21, 2024 59.19 0.10 0.17% 59.12 59.25 59.12 59.09 11895 520
Jul 2024 /CLN4:NMX Jun 20, 2024 58.86 0.10 0.17% N/A N/A N/A 58.76 2088 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 58.57 0.09 0.15% N/A N/A N/A 58.48 1346 0
Sep 2024 /CLU4:NMX Aug 20, 2024 58.28 0.08 0.14% N/A N/A N/A 58.20 4617 0
Oct 2024 /CLV4:NMX Sep 20, 2024 58.01 0.07 0.12% N/A N/A N/A 57.94 598 0
Nov 2024 /CLX4:NMX Oct 22, 2024 57.74 0.05 0.09% N/A N/A N/A 57.69 615 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 57.48 0.04 0.07% 57.64 57.64 57.54 57.44 32427 803
Jan 2025 /CLF5:NMX Dec 19, 2024 57.17 0.04 0.07% N/A N/A N/A 57.13 607 0
Feb 2025 /CLG5:NMX Jan 21, 2025 56.95 0.04 0.07% N/A N/A N/A 56.91 97 0
Mar 2025 /CLH5:NMX Feb 20, 2025 56.71 0.04 0.07% N/A N/A N/A 56.67 1112 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 56.48 0.04 0.07% N/A N/A N/A 56.44 17 0
May 2025 /CLK5:NMX Apr 22, 2025 56.21 0.01 0.02% N/A N/A N/A 56.20 17 0
Jun 2025 /CLM5:NMX May 20, 2025 55.99 -0.01 -0.02% N/A N/A N/A 56.00 1673 22
Jul 2025 /CLN5:NMX Jun 20, 2025 55.74 -0.01 -0.02% N/A N/A N/A 55.75 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 55.58 -0.02 -0.04% N/A N/A N/A 55.60 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 55.45 -0.02 -0.04% N/A N/A N/A 55.47 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 55.15 -0.02 -0.04% N/A N/A N/A 55.17 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 55.02 -0.03 -0.05% N/A N/A N/A 55.05 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 54.84 -0.03 -0.05% 55.02 55.02 54.80 54.87 6149 72
Jan 2026 /CLF6:NMX Dec 19, 2025 54.59 -0.03 -0.05% N/A N/A N/A 54.62 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 54.54 -0.03 -0.05% N/A N/A N/A 54.57 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 54.35 -0.03 -0.06% N/A N/A N/A 54.38 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 54.18 -0.03 -0.06% N/A N/A N/A 54.21 26 0
May 2026 /CLK6:NMX Apr 21, 2026 54.08 -0.03 -0.06% N/A N/A N/A 54.11 26 0
Jun 2026 /CLM6:NMX May 19, 2026 53.91 -0.03 -0.06% N/A N/A N/A 53.94 29 0
Jul 2026 /CLN6:NMX Jun 22, 2026 53.72 -0.03 -0.06% N/A N/A N/A 53.75 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 53.68 -0.03 -0.06% N/A N/A N/A 53.71 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 53.54 -0.03 -0.06% N/A N/A N/A 53.57 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 53.43 -0.03 -0.06% N/A N/A N/A 53.46 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 53.30 -0.03 -0.06% N/A N/A N/A 53.33 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 53.19 -0.03 -0.06% N/A N/A N/A 53.22 2849 0
Jan 2027 /CLF7:NMX Dec 21, 2026 53.08 -0.03 -0.06% N/A N/A N/A 53.11 3 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.98 -0.03 -0.06% N/A N/A N/A 53.01 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.93 -0.03 -0.06% N/A N/A N/A 52.96 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.84 -0.03 -0.06% N/A N/A N/A 52.87 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.79 -0.03 -0.06% N/A N/A N/A 52.82 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.72 -0.03 -0.06% N/A N/A N/A 52.75 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.65 -0.03 -0.06% N/A N/A N/A 52.68 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.61 -0.03 -0.06% N/A N/A N/A 52.64 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.60 -0.03 -0.06% N/A N/A N/A 52.63 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.50 -0.03 -0.06% N/A N/A N/A 52.53 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.42 -0.03 -0.06% N/A N/A N/A 52.45 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.35 -0.03 -0.06% N/A N/A N/A 52.38 1221 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.26 -0.03 -0.06% N/A N/A N/A 52.29 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.29 -0.03 -0.06% N/A N/A N/A 52.32 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.27 -0.03 -0.06% N/A N/A N/A 52.30 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.28 -0.03 -0.06% N/A N/A N/A 52.31 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.27 -0.03 -0.06% N/A N/A N/A 52.30 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.24 -0.03 -0.06% N/A N/A N/A 52.27 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.30 -0.03 -0.06% N/A N/A N/A 52.33 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.30 -0.03 -0.06% N/A N/A N/A 52.33 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.29 -0.03 -0.06% N/A N/A N/A 52.32 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.30 -0.03 -0.06% N/A N/A N/A 52.33 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 52.29 -0.03 -0.06% N/A N/A N/A 52.32 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 52.25 -0.03 -0.06% N/A N/A N/A 52.28 176 0
Jan 2029 /CLF9:NMX Dec 19, 2028 52.34 -0.03 -0.06% N/A N/A N/A 52.37 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 52.35 -0.03 -0.06% N/A N/A N/A 52.38 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 52.41 -0.03 -0.06% N/A N/A N/A 52.44 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 52.45 -0.03 -0.06% N/A N/A N/A 52.48 0 0
May 2029 /CLK9:NMX Apr 20, 2029 52.49 -0.03 -0.06% N/A N/A N/A 52.52 0 0
Jun 2029 /CLM9:NMX May 22, 2029 52.43 -0.03 -0.06% N/A N/A N/A 52.46 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 52.48 -0.03 -0.06% N/A N/A N/A 52.51 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 52.50 -0.03 -0.06% N/A N/A N/A 52.53 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 52.52 -0.03 -0.06% N/A N/A N/A 52.55 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 52.54 -0.03 -0.06% N/A N/A N/A 52.57 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 52.55 -0.03 -0.06% N/A N/A N/A 52.58 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 52.55 -0.03 -0.06% N/A N/A N/A 52.58 2 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 52.71 -0.03 -0.06% N/A N/A N/A 52.74 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 52.85 -0.03 -0.06% N/A N/A N/A 52.88 2 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 53.15 -0.03 -0.06% N/A N/A N/A 53.18 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.