« Back to Futures & Commodities

Detailed Quote for Crude Oil Mar 2025 (/CLH5:NMX)

$ 46.35 0.00 (0.00%) Volume: 0 5:15 PM EDT Sep 23, 2020
Today 5d 1m 3m 1y more
Last Price
46.35
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
46.35
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/23/20
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 40.22 0.29 0.73% 39.60 40.26 39.12 39.93 363030 215.09k
Dec 2020 /CLZ0:NMX Nov 20, 2020 40.50 0.28 0.70% 39.87 40.53 39.41 40.22 292901 54.85k
Jan 2021 /CLF1:NMX Dec 21, 2020 40.80 0.27 0.67% 40.17 40.86 39.77 40.53 136730 21.06k
Feb 2021 /CLG1:NMX Jan 20, 2021 41.15 0.29 0.71% 40.52 41.19 40.15 40.86 100841 7.68k
Mar 2021 /CLH1:NMX Feb 22, 2021 41.48 0.30 0.73% 40.92 41.52 40.46 41.18 141348 18.24k
Apr 2021 /CLJ1:NMX Mar 22, 2021 41.82 0.36 0.87% 41.17 41.82 40.78 41.46 55615 16.34k
May 2021 /CLK1:NMX Apr 20, 2021 42.05 0.32 0.77% 41.02 42.05 41.02 41.73 50787 6.87k
Jun 2021 /CLM1:NMX May 20, 2021 42.27 0.32 0.76% 41.73 42.30 41.22 41.95 186001 10.64k
Jul 2021 /CLN1:NMX Jun 22, 2021 42.45 0.30 0.71% 41.61 42.46 41.61 42.15 40976 632
Aug 2021 /CLQ1:NMX Jul 20, 2021 42.51 0.20 0.47% 41.86 42.51 41.86 42.31 33847 517
Sep 2021 /CLU1:NMX Aug 20, 2021 42.74 0.28 0.66% 41.87 42.74 41.87 42.46 55330 1.98k
Oct 2021 /CLV1:NMX Sep 21, 2021 42.55 -0.04 -0.09% 41.77 N/A N/A 42.59 31283 192
Nov 2021 /CLX1:NMX Oct 20, 2021 42.72 0.00 0.00% 42.66 42.72 42.66 42.72 26922 228
Dec 2021 /CLZ1:NMX Nov 19, 2021 43.13 0.29 0.68% 42.57 43.16 42.15 42.84 225446 13.75k
Jan 2022 /CLF2:NMX Dec 20, 2021 42.92 0.00 0.00% N/A N/A N/A 42.92 24317 653
Feb 2022 /CLG2:NMX Jan 20, 2022 43.00 0.00 0.00% N/A N/A N/A 43.00 15399 75
Mar 2022 /CLH2:NMX Feb 22, 2022 43.09 0.00 0.00% N/A N/A N/A 43.09 15575 238
Apr 2022 /CLJ2:NMX Mar 22, 2022 43.19 0.00 0.00% N/A N/A N/A 43.19 4583 66
May 2022 /CLK2:NMX Apr 20, 2022 43.29 0.00 0.00% N/A N/A N/A 43.29 4835 0
Jun 2022 /CLM2:NMX May 20, 2022 43.52 0.13 0.30% 43.00 43.53 42.90 43.39 43420 1.64k
Jul 2022 /CLN2:NMX Jun 21, 2022 43.46 0.00 0.00% N/A N/A N/A 43.46 3655 100
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.55 0.00 0.00% N/A N/A N/A 43.55 4000 97
Sep 2022 /CLU2:NMX Aug 22, 2022 43.66 0.00 0.00% N/A N/A N/A 43.66 7426 97
Oct 2022 /CLV2:NMX Sep 20, 2022 43.77 0.00 0.00% N/A N/A N/A 43.77 6109 0
Nov 2022 /CLX2:NMX Oct 20, 2022 43.89 0.00 0.00% N/A N/A N/A 43.89 5021 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 44.20 0.20 0.45% 43.60 44.20 43.41 44.00 66007 3.45k
Jan 2023 /CLF3:NMX Dec 20, 2022 44.08 0.00 0.00% N/A N/A N/A 44.08 2990 0
Feb 2023 /CLG3:NMX Jan 20, 2023 44.15 0.00 0.00% N/A N/A N/A 44.15 3452 0
Mar 2023 /CLH3:NMX Feb 21, 2023 44.22 0.00 0.00% N/A N/A N/A 44.22 3514 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 44.30 0.00 0.00% N/A N/A N/A 44.30 1668 0
May 2023 /CLK3:NMX Apr 20, 2023 44.37 0.00 0.00% N/A N/A N/A 44.37 1703 0
Jun 2023 /CLM3:NMX May 22, 2023 44.65 0.25 0.56% 44.44 44.65 44.44 44.40 15739 101
Jul 2023 /CLN3:NMX Jun 20, 2023 44.55 0.00 0.00% N/A N/A N/A 44.55 1795 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 44.65 0.00 0.00% N/A N/A N/A 44.65 2996 0
Sep 2023 /CLU3:NMX Aug 22, 2023 44.76 0.00 0.00% N/A N/A N/A 44.76 2290 0
Oct 2023 /CLV3:NMX Sep 20, 2023 44.86 0.00 0.00% N/A N/A N/A 44.86 5607 0
Nov 2023 /CLX3:NMX Oct 20, 2023 44.96 0.00 0.00% N/A N/A N/A 44.96 1042 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 45.20 0.14 0.31% 45.18 45.20 45.18 45.06 27499 386
Jan 2024 /CLF4:NMX Dec 19, 2023 45.12 0.00 0.00% N/A N/A N/A 45.12 1073 0
Feb 2024 /CLG4:NMX Jan 22, 2024 45.20 0.00 0.00% N/A N/A N/A 45.20 39 0
Mar 2024 /CLH4:NMX Feb 20, 2024 45.28 0.00 0.00% N/A N/A N/A 45.28 432 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 45.36 0.00 0.00% N/A N/A N/A 45.36 31 0
May 2024 /CLK4:NMX Apr 22, 2024 45.45 0.00 0.00% N/A N/A N/A 45.45 81 0
Jun 2024 /CLM4:NMX May 21, 2024 45.53 0.00 0.00% N/A N/A N/A 45.53 2267 0
Jul 2024 /CLN4:NMX Jun 20, 2024 45.59 0.00 0.00% N/A N/A N/A 45.59 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 45.71 0.00 0.00% N/A N/A N/A 45.71 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 45.76 0.00 0.00% N/A N/A N/A 45.76 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 45.89 0.00 0.00% N/A N/A N/A 45.89 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 46.01 0.00 0.00% N/A N/A N/A 46.01 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 46.13 0.00 0.00% N/A N/A N/A 46.13 15012 16
Jan 2025 /CLF5:NMX Dec 19, 2024 46.20 0.00 0.00% N/A N/A N/A 46.20 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 46.26 0.00 0.00% N/A N/A N/A 46.26 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 46.35 0.00 0.00% N/A N/A N/A 46.35 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 46.46 0.00 0.00% N/A N/A N/A 46.46 17 0
May 2025 /CLK5:NMX Apr 22, 2025 46.56 0.00 0.00% N/A N/A N/A 46.56 17 0
Jun 2025 /CLM5:NMX May 20, 2025 46.69 0.00 0.00% N/A N/A N/A 46.69 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 46.77 0.00 0.00% N/A N/A N/A 46.77 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 46.91 0.00 0.00% N/A N/A N/A 46.91 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 46.98 0.00 0.00% N/A N/A N/A 46.98 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 47.10 0.00 0.00% N/A N/A N/A 47.10 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 47.19 0.00 0.00% N/A N/A N/A 47.19 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 47.31 0.00 0.00% N/A N/A N/A 47.31 2329 0
Jan 2026 /CLF6:NMX Dec 19, 2025 47.36 0.00 0.00% N/A N/A N/A 47.36 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 47.42 0.00 0.00% N/A N/A N/A 47.42 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 47.55 0.00 0.00% N/A N/A N/A 47.55 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 47.63 0.00 0.00% N/A N/A N/A 47.63 26 0
May 2026 /CLK6:NMX Apr 21, 2026 47.80 0.00 0.00% N/A N/A N/A 47.80 26 0
Jun 2026 /CLM6:NMX May 19, 2026 47.93 0.00 0.00% N/A N/A N/A 47.93 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 48.11 0.00 0.00% N/A N/A N/A 48.11 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 48.23 0.00 0.00% N/A N/A N/A 48.23 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 48.34 0.00 0.00% N/A N/A N/A 48.34 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 48.46 0.00 0.00% N/A N/A N/A 48.46 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 48.53 0.00 0.00% N/A N/A N/A 48.53 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 48.56 0.00 0.00% N/A N/A N/A 48.56 1825 0
Jan 2027 /CLF7:NMX Dec 21, 2026 48.62 0.00 0.00% N/A N/A N/A 48.62 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 48.67 0.00 0.00% N/A N/A N/A 48.67 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 48.77 0.00 0.00% N/A N/A N/A 48.77 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 48.86 0.00 0.00% N/A N/A N/A 48.86 0 0
May 2027 /CLK7:NMX Apr 20, 2027 49.01 0.00 0.00% N/A N/A N/A 49.01 0 0
Jun 2027 /CLM7:NMX May 20, 2027 49.12 0.00 0.00% N/A N/A N/A 49.12 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 49.29 0.00 0.00% N/A N/A N/A 49.29 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 49.42 0.00 0.00% N/A N/A N/A 49.42 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 49.52 0.00 0.00% N/A N/A N/A 49.52 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 49.61 0.00 0.00% N/A N/A N/A 49.61 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 49.68 0.00 0.00% N/A N/A N/A 49.68 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 49.81 0.00 0.00% N/A N/A N/A 49.81 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 49.80 0.00 0.00% N/A N/A N/A 49.80 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 49.84 0.00 0.00% N/A N/A N/A 49.84 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 49.93 0.00 0.00% N/A N/A N/A 49.93 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.02 0.00 0.00% N/A N/A N/A 50.02 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.16 0.00 0.00% N/A N/A N/A 50.16 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.27 0.00 0.00% N/A N/A N/A 50.27 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.46 0.00 0.00% N/A N/A N/A 50.46 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.58 0.00 0.00% N/A N/A N/A 50.58 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 50.79 0.00 0.00% N/A N/A N/A 50.79 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 50.85 0.00 0.00% N/A N/A N/A 50.85 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.95 0.00 0.00% N/A N/A N/A 50.95 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 51.01 0.00 0.00% N/A N/A N/A 51.01 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 51.06 0.00 0.00% N/A N/A N/A 51.06 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 51.14 0.00 0.00% N/A N/A N/A 51.14 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 51.23 0.00 0.00% N/A N/A N/A 51.23 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.35 0.00 0.00% N/A N/A N/A 51.35 0 0
Jun 2029 /CLM9:NMX May 22, 2029 51.44 0.00 0.00% N/A N/A N/A 51.44 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 51.59 0.00 0.00% N/A N/A N/A 51.59 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 51.70 0.00 0.00% N/A N/A N/A 51.70 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.79 0.00 0.00% N/A N/A N/A 51.79 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.89 0.00 0.00% N/A N/A N/A 51.89 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.97 0.00 0.00% N/A N/A N/A 51.97 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.04 0.00 0.00% N/A N/A N/A 52.04 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 52.31 0.00 0.00% N/A N/A N/A 52.31 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 53.05 0.00 0.00% N/A N/A N/A 53.05 1 0