« Back to Futures & Commodities

Detailed Quote for Crude Oil Mar 2023 (/CLH3:NMX)

$ 47.23 EOD     -0.50 (-1.05%) Volume: 5 5:15 PM EST Jan 22, 2021
Today 5d 1m 3m 1y more
Last Price
47.23
Change $
0.50
Change %
1.05%
Volume
5
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
47.73
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/22/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2021 /CLH1:NMX Feb 22, 2021 52.27 -0.86 -1.62% 53.10 53.16 51.44 53.13 454530 416.86k
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.19 -0.86 -1.62% 53.01 53.08 51.38 53.05 224053 102.73k
May 2021 /CLK1:NMX Apr 20, 2021 52.04 -0.83 -1.57% 52.85 52.89 51.24 52.87 142341 60.34k
Jun 2021 /CLM1:NMX May 20, 2021 51.82 -0.79 -1.50% 52.61 52.64 51.04 52.61 249914 68.43k
Jul 2021 /CLN1:NMX Jun 22, 2021 51.54 -0.76 -1.45% 52.26 52.26 50.78 52.30 101827 19.98k
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.24 -0.74 -1.42% 51.95 51.95 50.53 51.98 63010 9.91k
Sep 2021 /CLU1:NMX Aug 20, 2021 50.93 -0.73 -1.41% 51.35 51.35 50.25 51.66 95200 17.53k
Oct 2021 /CLV1:NMX Sep 21, 2021 50.61 -0.73 -1.42% 51.33 51.33 49.97 51.34 56134 14.75k
Nov 2021 /CLX1:NMX Oct 20, 2021 50.32 -0.71 -1.39% 50.41 50.63 49.69 51.03 58757 6.65k
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.03 -0.68 -1.34% 50.60 50.70 49.39 50.71 294318 56.88k
Jan 2022 /CLF2:NMX Dec 20, 2021 49.73 -0.67 -1.33% 49.81 50.02 49.13 50.40 40841 2.45k
Feb 2022 /CLG2:NMX Jan 20, 2022 49.47 -0.66 -1.32% 50.15 N/A N/A 50.13 26967 1.76k
Mar 2022 /CLH2:NMX Feb 22, 2022 49.24 -0.64 -1.28% 49.04 49.04 49.00 49.88 31433 1.71k
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.64 0.00 0.00% N/A N/A N/A 49.64 14354 0
May 2022 /CLK2:NMX Apr 20, 2022 49.60 0.17 0.34% N/A N/A N/A 49.43 16022 0
Jun 2022 /CLM2:NMX May 20, 2022 48.65 -0.59 -1.20% 49.08 49.08 48.14 49.24 85030 18.96k
Jul 2022 /CLN2:NMX Jun 21, 2022 48.44 -0.65 -1.32% 48.02 48.50 48.02 49.09 17370 4.22k
Aug 2022 /CLQ2:NMX Jul 20, 2022 48.92 0.00 0.00% N/A N/A N/A 48.92 10491 0
Sep 2022 /CLU2:NMX Aug 22, 2022 48.07 -0.57 -1.17% 48.64 N/A N/A 48.64 15396 2.65k
Oct 2022 /CLV2:NMX Sep 20, 2022 48.62 0.00 0.00% N/A N/A N/A 48.62 8686 0
Nov 2022 /CLX2:NMX Oct 20, 2022 47.79 -0.54 -1.12% N/A N/A N/A 48.33 16080 272
Dec 2022 /CLZ2:NMX Nov 21, 2022 47.67 -0.53 -1.10% 47.94 47.94 47.21 48.20 112731 18.52k
Jan 2023 /CLF3:NMX Dec 20, 2022 48.10 0.00 0.00% N/A N/A N/A 48.10 9017 0
Feb 2023 /CLG3:NMX Jan 20, 2023 47.35 -0.51 -1.07% N/A N/A N/A 47.86 7364 10
Mar 2023 /CLH3:NMX Feb 21, 2023 47.23 -0.50 -1.05% N/A N/A N/A 47.73 6390 5
Apr 2023 /CLJ3:NMX Mar 21, 2023 47.11 -0.50 -1.05% N/A N/A N/A 47.61 2356 2
May 2023 /CLK3:NMX Apr 20, 2023 47.00 -0.50 -1.05% N/A N/A N/A 47.50 2777 30
Jun 2023 /CLM3:NMX May 22, 2023 46.91 -0.49 -1.03% 46.95 47.12 46.60 47.40 31873 666
Jul 2023 /CLN3:NMX Jun 20, 2023 46.80 -0.48 -1.02% N/A N/A N/A 47.28 2876 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 46.70 -0.48 -1.02% N/A N/A N/A 47.18 3005 0
Sep 2023 /CLU3:NMX Aug 22, 2023 47.39 0.00 0.00% N/A N/A N/A 47.39 4157 0
Oct 2023 /CLV3:NMX Sep 20, 2023 46.54 -0.48 -1.02% N/A N/A N/A 47.02 3060 0
Nov 2023 /CLX3:NMX Oct 20, 2023 46.49 -0.48 -1.02% N/A N/A N/A 46.97 2576 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 46.45 -0.47 -1.00% 46.55 46.72 46.18 46.92 36154 1.73k
Jan 2024 /CLF4:NMX Dec 19, 2023 46.35 -0.47 -1.00% N/A N/A N/A 46.82 4664 0
Feb 2024 /CLG4:NMX Jan 22, 2024 46.26 -0.46 -0.98% N/A N/A N/A 46.72 7042 0
Mar 2024 /CLH4:NMX Feb 20, 2024 46.19 -0.46 -0.99% N/A N/A N/A 46.65 1140 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 46.13 -0.45 -0.97% N/A N/A N/A 46.58 89 0
May 2024 /CLK4:NMX Apr 22, 2024 46.08 -0.44 -0.95% N/A N/A N/A 46.52 240 0
Jun 2024 /CLM4:NMX May 21, 2024 46.06 -0.83 -1.77% 46.00 46.32 46.00 46.89 3453 22
Jul 2024 /CLN4:NMX Jun 20, 2024 46.01 -0.44 -0.95% N/A N/A N/A 46.45 232 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 45.96 -0.43 -0.93% N/A N/A N/A 46.39 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 45.88 -0.43 -0.93% N/A N/A N/A 46.31 581 0
Oct 2024 /CLV4:NMX Sep 20, 2024 45.88 -0.43 -0.93% N/A N/A N/A 46.31 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 45.88 -0.42 -0.91% N/A N/A N/A 46.30 432 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 45.87 -0.42 -0.91% 46.33 46.33 46.33 46.29 20018 308
Jan 2025 /CLF5:NMX Dec 19, 2024 45.81 -0.42 -0.91% N/A N/A N/A 46.23 418 0
Feb 2025 /CLG5:NMX Jan 21, 2025 45.80 -0.41 -0.89% N/A N/A N/A 46.21 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 45.76 -0.41 -0.89% N/A N/A N/A 46.17 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 45.70 -0.40 -0.87% N/A N/A N/A 46.10 17 0
May 2025 /CLK5:NMX Apr 22, 2025 45.69 -0.40 -0.87% N/A N/A N/A 46.09 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.65 -0.39 -0.85% N/A N/A N/A 46.04 19 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.62 -0.39 -0.85% N/A N/A N/A 46.01 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 45.61 -0.39 -0.85% N/A N/A N/A 46.00 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 45.58 -0.39 -0.85% N/A N/A N/A 45.97 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 45.58 -0.38 -0.83% N/A N/A N/A 45.96 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 45.60 -0.38 -0.83% N/A N/A N/A 45.98 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 46.31 0.00 0.00% N/A N/A N/A 46.31 3740 0
Jan 2026 /CLF6:NMX Dec 19, 2025 45.56 -0.38 -0.83% N/A N/A N/A 45.94 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 45.56 -0.38 -0.83% N/A N/A N/A 45.94 28 0
Mar 2026 /CLH6:NMX Feb 20, 2026 45.53 -0.38 -0.83% N/A N/A N/A 45.91 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 45.54 -0.38 -0.83% N/A N/A N/A 45.92 26 0
May 2026 /CLK6:NMX Apr 21, 2026 45.53 -0.38 -0.83% N/A N/A N/A 45.91 26 0
Jun 2026 /CLM6:NMX May 19, 2026 45.52 -0.38 -0.83% N/A N/A N/A 45.90 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 45.51 -0.38 -0.83% N/A N/A N/A 45.89 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 45.55 -0.38 -0.83% N/A N/A N/A 45.93 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 45.54 -0.38 -0.83% N/A N/A N/A 45.92 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 45.54 -0.38 -0.83% N/A N/A N/A 45.92 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 45.55 -0.38 -0.83% N/A N/A N/A 45.93 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 46.54 0.00 0.00% N/A N/A N/A 46.54 2029 0
Jan 2027 /CLF7:NMX Dec 21, 2026 45.54 -0.38 -0.83% N/A N/A N/A 45.92 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 45.51 -0.38 -0.83% N/A N/A N/A 45.89 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 45.52 -0.38 -0.83% N/A N/A N/A 45.90 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 45.54 -0.38 -0.83% N/A N/A N/A 45.92 0 0
May 2027 /CLK7:NMX Apr 20, 2027 45.58 -0.38 -0.83% N/A N/A N/A 45.96 0 0
Jun 2027 /CLM7:NMX May 20, 2027 45.58 -0.38 -0.83% N/A N/A N/A 45.96 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 45.63 -0.38 -0.83% N/A N/A N/A 46.01 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 45.61 -0.38 -0.83% N/A N/A N/A 45.99 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 45.65 -0.38 -0.83% N/A N/A N/A 46.03 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 45.66 -0.38 -0.83% N/A N/A N/A 46.04 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 45.67 -0.38 -0.83% N/A N/A N/A 46.05 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 46.30 0.00 0.00% N/A N/A N/A 46.30 1171 0
Jan 2028 /CLF8:NMX Dec 20, 2027 45.64 -0.38 -0.83% N/A N/A N/A 46.02 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 45.64 -0.38 -0.83% N/A N/A N/A 46.02 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 45.64 -0.38 -0.83% N/A N/A N/A 46.02 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 45.67 -0.38 -0.83% N/A N/A N/A 46.05 0 0
May 2028 /CLK8:NMX Apr 20, 2028 45.68 -0.38 -0.83% N/A N/A N/A 46.06 0 0
Jun 2028 /CLM8:NMX May 22, 2028 45.66 -0.38 -0.83% N/A N/A N/A 46.04 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 45.72 -0.38 -0.82% N/A N/A N/A 46.10 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 45.74 -0.38 -0.82% N/A N/A N/A 46.12 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 45.75 -0.38 -0.82% N/A N/A N/A 46.13 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 45.78 -0.38 -0.82% N/A N/A N/A 46.16 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 45.78 -0.38 -0.82% N/A N/A N/A 46.16 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 45.76 -0.38 -0.82% N/A N/A N/A 46.14 169 0
Jan 2029 /CLF9:NMX Dec 19, 2028 45.84 -0.38 -0.82% N/A N/A N/A 46.22 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 45.84 -0.38 -0.82% N/A N/A N/A 46.22 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 45.88 -0.38 -0.82% N/A N/A N/A 46.26 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 45.92 -0.38 -0.82% N/A N/A N/A 46.30 0 0
May 2029 /CLK9:NMX Apr 20, 2029 45.95 -0.38 -0.82% N/A N/A N/A 46.33 0 0
Jun 2029 /CLM9:NMX May 22, 2029 45.89 -0.38 -0.82% N/A N/A N/A 46.27 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 45.93 -0.38 -0.82% N/A N/A N/A 46.31 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 45.95 -0.38 -0.82% N/A N/A N/A 46.33 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 45.96 -0.38 -0.82% N/A N/A N/A 46.34 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 45.99 -0.38 -0.82% N/A N/A N/A 46.37 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 46.02 -0.38 -0.82% N/A N/A N/A 46.40 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 46.06 -0.38 -0.82% N/A N/A N/A 46.44 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 46.22 -0.38 -0.82% N/A N/A N/A 46.60 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 46.51 -0.38 -0.81% N/A N/A N/A 46.89 2 0