« Back to Futures & Commodities

Detailed Quote for Crude Oil Sep 2021 (/CLU1:NMX)

$ 52.83 0.00 (0.00%) Volume: 926 5:15 PM EST 4-Dec-2019
Today 5d 1m 3m 1y more
Last Price
52.83
Change $
Change %
Volume
926
Bid
52.22
Bid Size
4,000
Ask
53.38
Ask Size
4,000
Open
N/A
High
N/A
Low
N/A
Settlement
52.83
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/04/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2020 /CLF0:NMX Dec 19, 2019 58.54 0.11 0.19% 58.36 59.12 58.10 58.43 417297 572.41k
Feb 2020 /CLG0:NMX Jan 21, 2020 58.45 0.11 0.19% 58.30 59.00 58.01 58.34 249900 117.87k
Mar 2020 /CLH0:NMX Feb 20, 2020 58.17 0.13 0.22% 57.95 58.67 57.71 58.04 214484 69.25k
Apr 2020 /CLJ0:NMX Mar 20, 2020 57.78 0.14 0.24% 57.61 58.23 57.30 57.64 121980 25.04k
May 2020 /CLK0:NMX Apr 21, 2020 57.40 0.19 0.33% 57.16 57.75 56.85 57.21 93534 14.49k
Jun 2020 /CLM0:NMX May 19, 2020 56.92 0.15 0.26% 56.59 57.27 56.38 56.77 198959 42.41k
Jul 2020 /CLN0:NMX Jun 22, 2020 56.45 0.13 0.23% 56.25 56.74 55.92 56.32 70439 5.98k
Aug 2020 /CLQ0:NMX Jul 21, 2020 56.00 0.11 0.20% 55.59 56.27 55.57 55.89 46398 3.53k
Sep 2020 /CLU0:NMX Aug 20, 2020 55.54 0.04 0.07% 55.20 55.83 55.11 55.50 92627 7.76k
Oct 2020 /CLV0:NMX Sep 22, 2020 55.11 -0.03 -0.05% 55.07 55.46 54.80 55.14 50952 1.9k
Nov 2020 /CLX0:NMX Oct 20, 2020 54.92 0.07 0.13% 55.01 55.08 54.79 54.85 43700 2.34k
Dec 2020 /CLZ0:NMX Nov 20, 2020 54.69 0.09 0.16% 54.58 54.89 54.13 54.60 198798 35.15k
Jan 2021 /CLF1:NMX Dec 21, 2020 53.31 -1.02 -1.88% N/A N/A N/A 54.33 36072 1.33k
Feb 2021 /CLG1:NMX Jan 20, 2021 54.16 0.08 0.15% 54.17 54.25 53.99 54.08 20418 1.02k
Mar 2021 /CLH1:NMX Feb 22, 2021 53.86 0.00 0.00% 53.86 53.86 53.86 53.86 30260 1.87k
Apr 2021 /CLJ1:NMX Mar 22, 2021 53.66 0.00 0.00% N/A N/A N/A 53.66 10307 363
May 2021 /CLK1:NMX Apr 20, 2021 53.48 0.00 0.00% N/A N/A N/A 53.48 8604 934
Jun 2021 /CLM1:NMX May 20, 2021 53.34 0.01 0.02% 53.00 53.46 52.88 53.33 57096 7.56k
Jul 2021 /CLN1:NMX Jun 22, 2021 53.14 0.00 0.00% N/A N/A N/A 53.14 10181 230
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.97 0.00 0.00% N/A N/A N/A 52.97 6040 55
Sep 2021 /CLU1:NMX Aug 20, 2021 52.83 0.00 0.00% N/A N/A N/A 52.83 12273 926
Oct 2021 /CLV1:NMX Sep 21, 2021 52.70 0.00 0.00% N/A N/A N/A 52.70 6425 632
Nov 2021 /CLX1:NMX Oct 20, 2021 52.59 0.00 0.00% N/A N/A N/A 52.59 4508 703
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.48 -0.03 -0.06% 52.40 52.56 51.90 52.51 67551 11.83k
Jan 2022 /CLF2:NMX Dec 20, 2021 52.37 0.00 0.00% N/A N/A N/A 52.37 4906 30
Feb 2022 /CLG2:NMX Jan 20, 2022 52.25 0.00 0.00% N/A N/A N/A 52.25 4453 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.15 0.00 0.00% N/A N/A N/A 52.15 4744 20
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.07 0.00 0.00% N/A N/A N/A 52.07 2019 0
May 2022 /CLK2:NMX Apr 20, 2022 52.00 0.00 0.00% N/A N/A N/A 52.00 2218 33
Jun 2022 /CLM2:NMX May 20, 2022 51.68 -0.27 -0.52% 51.68 51.68 51.68 51.95 21433 1.44k
Jul 2022 /CLN2:NMX Jun 21, 2022 51.87 0.00 0.00% N/A N/A N/A 51.87 2729 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.80 0.00 0.00% N/A N/A N/A 51.80 2310 2
Sep 2022 /CLU2:NMX Aug 22, 2022 51.76 0.00 0.00% N/A N/A N/A 51.76 1968 2
Oct 2022 /CLV2:NMX Sep 20, 2022 51.74 0.00 0.00% N/A N/A N/A 51.74 2928 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.73 0.00 0.00% N/A N/A N/A 51.73 3594 1
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.49 -0.24 -0.46% 51.52 51.65 50.97 51.73 40032 2.12k
Jan 2023 /CLF3:NMX Dec 20, 2022 51.66 0.00 0.00% N/A N/A N/A 51.66 2317 1
Feb 2023 /CLG3:NMX Jan 20, 2023 51.61 0.00 0.00% N/A N/A N/A 51.61 289 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.58 0.00 0.00% N/A N/A N/A 51.58 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.56 0.00 0.00% N/A N/A N/A 51.56 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.55 0.00 0.00% N/A N/A N/A 51.55 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.57 0.00 0.00% N/A N/A N/A 51.57 2489 83
Jul 2023 /CLN3:NMX Jun 20, 2023 51.55 0.00 0.00% N/A N/A N/A 51.55 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.55 0.00 0.00% N/A N/A N/A 51.55 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.56 0.00 0.00% N/A N/A N/A 51.56 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.59 0.00 0.00% N/A N/A N/A 51.59 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.63 0.00 0.00% N/A N/A N/A 51.63 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 50.91 -0.78 -1.51% 51.39 51.39 50.91 51.69 12170 123
Jan 2024 /CLF4:NMX Dec 19, 2023 51.67 0.00 0.00% N/A N/A N/A 51.67 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.65 0.00 0.00% N/A N/A N/A 51.65 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.68 0.00 0.00% N/A N/A N/A 51.68 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.67 0.00 0.00% N/A N/A N/A 51.67 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.72 0.00 0.00% N/A N/A N/A 51.72 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.74 0.00 0.00% N/A N/A N/A 51.74 1230 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.73 0.00 0.00% N/A N/A N/A 51.73 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.75 0.00 0.00% N/A N/A N/A 51.75 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.85 0.00 0.00% N/A N/A N/A 51.85 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.88 0.00 0.00% N/A N/A N/A 51.88 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.96 0.00 0.00% N/A N/A N/A 51.96 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 52.02 0.00 0.00% N/A N/A N/A 52.02 5349 0
Jan 2025 /CLF5:NMX Dec 19, 2024 52.02 0.00 0.00% N/A N/A N/A 52.02 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 52.06 0.00 0.00% N/A N/A N/A 52.06 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 52.10 0.00 0.00% N/A N/A N/A 52.10 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 52.12 0.00 0.00% N/A N/A N/A 52.12 46 0
May 2025 /CLK5:NMX Apr 22, 2025 52.15 0.00 0.00% N/A N/A N/A 52.15 46 0
Jun 2025 /CLM5:NMX May 20, 2025 52.16 0.00 0.00% N/A N/A N/A 52.16 46 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.19 0.00 0.00% N/A N/A N/A 52.19 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 52.24 0.00 0.00% N/A N/A N/A 52.24 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 52.27 0.00 0.00% N/A N/A N/A 52.27 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.30 0.00 0.00% N/A N/A N/A 52.30 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 52.36 0.00 0.00% N/A N/A N/A 52.36 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.39 0.00 0.00% N/A N/A N/A 52.39 2244 0
Jan 2026 /CLF6:NMX Dec 19, 2025 52.37 0.00 0.00% N/A N/A N/A 52.37 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.37 0.00 0.00% N/A N/A N/A 52.37 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.39 0.00 0.00% N/A N/A N/A 52.39 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.40 0.00 0.00% N/A N/A N/A 52.40 37 0
May 2026 /CLK6:NMX Apr 21, 2026 52.41 0.00 0.00% N/A N/A N/A 52.41 37 0
Jun 2026 /CLM6:NMX May 19, 2026 52.45 0.00 0.00% N/A N/A N/A 52.45 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.43 0.00 0.00% N/A N/A N/A 52.43 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.45 0.00 0.00% N/A N/A N/A 52.45 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.48 0.00 0.00% N/A N/A N/A 52.48 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.52 0.00 0.00% N/A N/A N/A 52.52 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.56 0.00 0.00% N/A N/A N/A 52.56 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.61 0.00 0.00% N/A N/A N/A 52.61 942 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.61 0.00 0.00% N/A N/A N/A 52.61 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.62 0.00 0.00% N/A N/A N/A 52.62 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.63 0.00 0.00% N/A N/A N/A 52.63 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.61 0.00 0.00% N/A N/A N/A 52.61 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.62 0.00 0.00% N/A N/A N/A 52.62 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.61 0.00 0.00% N/A N/A N/A 52.61 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.62 0.00 0.00% N/A N/A N/A 52.62 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.61 0.00 0.00% N/A N/A N/A 52.61 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.61 0.00 0.00% N/A N/A N/A 52.61 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.59 0.00 0.00% N/A N/A N/A 52.59 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.57 0.00 0.00% N/A N/A N/A 52.57 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.57 0.00 0.00% N/A N/A N/A 52.57 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.57 0.00 0.00% N/A N/A N/A 52.57 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.57 0.00 0.00% N/A N/A N/A 52.57 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.57 0.00 0.00% N/A N/A N/A 52.57 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.57 0.00 0.00% N/A N/A N/A 52.57 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.57 0.00 0.00% N/A N/A N/A 52.57 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.57 0.00 0.00% N/A N/A N/A 52.57 2747 0