« Back to Futures & Commodities

Detailed Quote for Crude Oil Sep 2020 (/CLU0:NMX)

$ 51.57   0.14 (+0.27%) Volume: 19 4:00 PM EDT 15-Oct-2019
Today 5d 1m 3m 1y more
Last Price
51.57
Change $
0.14
Change %
0.27%
Volume
19
Bid
51.55
Bid Size
9,000
Ask
51.59
Ask Size
2,000
Open
N/A
High
N/A
Low
N/A
Settlement
51.43
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/15/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2019 /CLX9:NMX Oct 22, 2019 52.92 0.11 0.21% 52.92 53.07 52.81 52.81 147337 20.07k
Dec 2019 /CLZ9:NMX Nov 20, 2019 53.01 0.13 0.25% 52.98 53.15 52.89 52.88 412908 7.69k
Jan 2020 /CLF0:NMX Dec 19, 2019 53.05 0.14 0.26% 53.04 53.18 52.95 52.91 233358 1.44k
Feb 2020 /CLG0:NMX Jan 21, 2020 52.95 0.14 0.27% 53.00 53.08 52.87 52.81 113135 194
Mar 2020 /CLH0:NMX Feb 20, 2020 52.83 0.17 0.32% 52.86 52.87 52.78 52.66 177850 162
Apr 2020 /CLJ0:NMX Mar 20, 2020 52.66 0.19 0.36% 52.62 52.66 52.62 52.47 65901 44
May 2020 /CLK0:NMX Apr 21, 2020 52.33 0.06 0.11% N/A N/A N/A 52.27 62664 46
Jun 2020 /CLM0:NMX May 19, 2020 52.24 0.17 0.33% 52.27 52.30 52.11 52.07 185649 193
Jul 2020 /CLN0:NMX Jun 22, 2020 51.88 0.02 0.04% N/A N/A N/A 51.86 52927 3
Aug 2020 /CLQ0:NMX Jul 21, 2020 52.25 0.61 1.18% N/A N/A N/A 51.64 33054 0
Sep 2020 /CLU0:NMX Aug 20, 2020 51.57 0.14 0.27% N/A N/A N/A 51.43 66976 19
Oct 2020 /CLV0:NMX Sep 22, 2020 51.56 0.30 0.59% N/A N/A N/A 51.26 39498 0
Nov 2020 /CLX0:NMX Oct 20, 2020 51.30 0.16 0.31% 51.30 51.30 51.30 51.14 34547 3
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.21 0.18 0.35% 51.22 51.24 51.11 51.03 188365 88
Jan 2021 /CLF1:NMX Dec 21, 2020 50.90 0.00 0.00% N/A N/A N/A 50.90 27830 0
Feb 2021 /CLG1:NMX Jan 20, 2021 50.78 0.00 0.00% N/A N/A N/A 50.78 15006 0
Mar 2021 /CLH1:NMX Feb 22, 2021 50.69 0.00 0.00% N/A N/A N/A 50.69 18036 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.62 0.00 0.00% N/A N/A N/A 50.62 7696 0
May 2021 /CLK1:NMX Apr 20, 2021 50.58 0.00 0.00% N/A N/A N/A 50.58 6702 0
Jun 2021 /CLM1:NMX May 20, 2021 50.62 0.07 0.14% 50.62 50.62 50.62 50.55 45077 2
Jul 2021 /CLN1:NMX Jun 22, 2021 50.48 0.00 0.00% N/A N/A N/A 50.48 9569 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 50.42 0.00 0.00% N/A N/A N/A 50.42 5058 0
Sep 2021 /CLU1:NMX Aug 20, 2021 50.39 0.00 0.00% N/A N/A N/A 50.39 9775 0
Oct 2021 /CLV1:NMX Sep 21, 2021 50.38 0.00 0.00% N/A N/A N/A 50.38 5526 0
Nov 2021 /CLX1:NMX Oct 20, 2021 50.38 0.00 0.00% N/A N/A N/A 50.38 4148 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.53 0.14 0.28% 50.54 50.54 50.43 50.39 62304 9
Jan 2022 /CLF2:NMX Dec 20, 2021 50.33 0.00 0.00% N/A N/A N/A 50.33 3404 0
Feb 2022 /CLG2:NMX Jan 20, 2022 50.29 0.00 0.00% N/A N/A N/A 50.29 3005 0
Mar 2022 /CLH2:NMX Feb 22, 2022 50.27 0.00 0.00% N/A N/A N/A 50.27 3809 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 50.26 0.00 0.00% N/A N/A N/A 50.26 1388 0
May 2022 /CLK2:NMX Apr 20, 2022 50.26 0.00 0.00% N/A N/A N/A 50.26 2106 0
Jun 2022 /CLM2:NMX May 20, 2022 50.34 0.05 0.10% N/A N/A N/A 50.29 16497 0
Jul 2022 /CLN2:NMX Jun 21, 2022 50.27 0.00 0.00% N/A N/A N/A 50.27 2581 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 50.26 0.00 0.00% N/A N/A N/A 50.26 2131 0
Sep 2022 /CLU2:NMX Aug 22, 2022 50.28 0.00 0.00% N/A N/A N/A 50.28 1967 0
Oct 2022 /CLV2:NMX Sep 20, 2022 50.32 0.00 0.00% N/A N/A N/A 50.32 2906 0
Nov 2022 /CLX2:NMX Oct 20, 2022 50.36 0.00 0.00% N/A N/A N/A 50.36 4882 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 50.50 0.08 0.16% N/A N/A N/A 50.42 37045 0
Jan 2023 /CLF3:NMX Dec 20, 2022 50.40 0.00 0.00% N/A N/A N/A 50.40 416 0
Feb 2023 /CLG3:NMX Jan 20, 2023 50.39 0.00 0.00% N/A N/A N/A 50.39 286 0
Mar 2023 /CLH3:NMX Feb 21, 2023 50.39 0.00 0.00% N/A N/A N/A 50.39 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 50.41 0.00 0.00% N/A N/A N/A 50.41 251 0
May 2023 /CLK3:NMX Apr 20, 2023 50.44 0.00 0.00% N/A N/A N/A 50.44 1 0
Jun 2023 /CLM3:NMX May 22, 2023 50.48 0.00 0.00% N/A N/A N/A 50.48 1650 0
Jul 2023 /CLN3:NMX Jun 20, 2023 50.49 0.00 0.00% N/A N/A N/A 50.49 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 50.52 0.00 0.00% N/A N/A N/A 50.52 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 50.56 0.00 0.00% N/A N/A N/A 50.56 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 50.62 0.00 0.00% N/A N/A N/A 50.62 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 50.77 0.00 0.00% N/A N/A N/A 50.77 10656 0
Jan 2024 /CLF4:NMX Dec 19, 2023 50.79 0.00 0.00% N/A N/A N/A 50.79 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 50.77 0.00 0.00% N/A N/A N/A 50.77 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 50.77 0.00 0.00% N/A N/A N/A 50.77 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 50.81 0.00 0.00% N/A N/A N/A 50.81 66 0
May 2024 /CLK4:NMX Apr 22, 2024 50.86 0.00 0.00% N/A N/A N/A 50.86 66 0
Jun 2024 /CLM4:NMX May 21, 2024 50.90 0.00 0.00% N/A N/A N/A 50.90 1223 0
Jul 2024 /CLN4:NMX Jun 20, 2024 50.91 0.00 0.00% N/A N/A N/A 50.91 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 50.96 0.00 0.00% N/A N/A N/A 50.96 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.01 0.00 0.00% N/A N/A N/A 51.01 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.07 0.00 0.00% N/A N/A N/A 51.07 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.16 0.00 0.00% N/A N/A N/A 51.16 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.23 0.00 0.00% N/A N/A N/A 51.23 4681 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.21 0.00 0.00% N/A N/A N/A 51.21 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.22 0.00 0.00% N/A N/A N/A 51.22 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.24 0.00 0.00% N/A N/A N/A 51.24 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.25 0.00 0.00% N/A N/A N/A 51.25 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.28 0.00 0.00% N/A N/A N/A 51.28 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.25 0.00 0.00% N/A N/A N/A 51.25 46 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.31 0.00 0.00% N/A N/A N/A 51.31 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.29 0.00 0.00% N/A N/A N/A 51.29 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.33 0.00 0.00% N/A N/A N/A 51.33 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.36 0.00 0.00% N/A N/A N/A 51.36 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.41 0.00 0.00% N/A N/A N/A 51.41 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.43 0.00 0.00% N/A N/A N/A 51.43 2057 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.40 0.00 0.00% N/A N/A N/A 51.40 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.41 0.00 0.00% N/A N/A N/A 51.41 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.41 0.00 0.00% N/A N/A N/A 51.41 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.44 0.00 0.00% N/A N/A N/A 51.44 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.44 0.00 0.00% N/A N/A N/A 51.44 37 0
Jun 2026 /CLM6:NMX May 19, 2026 51.48 0.00 0.00% N/A N/A N/A 51.48 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.48 0.00 0.00% N/A N/A N/A 51.48 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.50 0.00 0.00% N/A N/A N/A 51.50 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.51 0.00 0.00% N/A N/A N/A 51.51 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.55 0.00 0.00% N/A N/A N/A 51.55 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.59 0.00 0.00% N/A N/A N/A 51.59 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.64 0.00 0.00% N/A N/A N/A 51.64 543 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.65 0.00 0.00% N/A N/A N/A 51.65 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.69 0.00 0.00% N/A N/A N/A 51.69 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.70 0.00 0.00% N/A N/A N/A 51.70 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.72 0.00 0.00% N/A N/A N/A 51.72 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.74 0.00 0.00% N/A N/A N/A 51.74 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.75 0.00 0.00% N/A N/A N/A 51.75 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.74 0.00 0.00% N/A N/A N/A 51.74 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.75 0.00 0.00% N/A N/A N/A 51.75 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.73 0.00 0.00% N/A N/A N/A 51.73 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.75 0.00 0.00% N/A N/A N/A 51.75 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.75 0.00 0.00% N/A N/A N/A 51.75 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.66 0.00 0.00% N/A N/A N/A 51.66 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.68 0.00 0.00% N/A N/A N/A 51.68 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.68 0.00 0.00% N/A N/A N/A 51.68 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.69 0.00 0.00% N/A N/A N/A 51.69 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.69 0.00 0.00% N/A N/A N/A 51.69 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.69 0.00 0.00% N/A N/A N/A 51.69 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.70 0.00 0.00% N/A N/A N/A 51.70 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.70 0.00 0.00% N/A N/A N/A 51.70 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.72 0.00 0.00% N/A N/A N/A 51.72 0 0
Oct 2018 /CLV8:NMX Sep 20, 2028 51.72 0.00 0.00% N/A N/A N/A 51.72 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 51.73 0.00 0.00% N/A N/A N/A 51.73 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 51.80 0.00 0.00% N/A N/A N/A 51.80 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 51.80 0.00 0.00% N/A N/A N/A 51.80 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 51.80 0.00 0.00% N/A N/A N/A 51.80 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 51.80 0.00 0.00% N/A N/A N/A 51.80 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.80 0.00 0.00% N/A N/A N/A 51.80 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.80 0.00 0.00% N/A N/A N/A 51.80 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.80 0.00 0.00% N/A N/A N/A 51.80 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.80 0.00 0.00% N/A N/A N/A 51.80 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.80 0.00 0.00% N/A N/A N/A 51.80 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.80 0.00 0.00% N/A N/A N/A 51.80 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.80 0.00 0.00% N/A N/A N/A 51.80 20475 0