« Back to Futures & Commodities

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

$ 44.01   -0.72 (-1.61%) Volume: 1.47k 2:00 PM EDT Aug 7, 2020
Today 5d 1m 3m 1y more
Last Price
44.01
Change $
0.72
Change %
1.61%
Volume
1.47k
Bid
43.07
Bid Size
1,000
Ask
0.00
Ask Size
0
Open
44.10
High
44.18
Low
43.96
Settlement
44.73
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/07/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2020 /CLU0:NMX Aug 20, 2020 41.60 -0.35 -0.83% 41.97 42.22 41.06 41.95 380136 365.48k
Oct 2020 /CLV0:NMX Sep 22, 2020 41.83 -0.37 -0.88% 42.19 42.44 41.33 42.20 229555 125.93k
Nov 2020 /CLX0:NMX Oct 20, 2020 42.16 -0.40 -0.94% 42.54 42.76 41.70 42.56 130459 67.58k
Dec 2020 /CLZ0:NMX Nov 20, 2020 42.48 -0.41 -0.96% 42.86 43.09 42.03 42.89 256446 65.86k
Jan 2021 /CLF1:NMX Dec 21, 2020 42.79 -0.39 -0.90% 43.16 43.35 42.35 43.18 88614 19.1k
Feb 2021 /CLG1:NMX Jan 20, 2021 42.95 -0.51 -1.17% 43.42 43.51 42.68 43.46 61567 7.1k
Mar 2021 /CLH1:NMX Feb 22, 2021 43.31 -0.42 -0.96% 43.73 43.83 42.88 43.73 104850 9.46k
Apr 2021 /CLJ1:NMX Mar 22, 2021 43.35 -0.61 -1.39% 43.86 43.86 43.16 43.96 41884 2.35k
May 2021 /CLK1:NMX Apr 20, 2021 43.59 -0.59 -1.34% 44.09 44.09 43.33 44.18 39885 7.73k
Jun 2021 /CLM1:NMX May 20, 2021 43.90 -0.46 -1.04% 44.29 44.43 43.47 44.36 161621 20.51k
Jul 2021 /CLN1:NMX Jun 22, 2021 43.71 -0.79 -1.78% 44.26 44.26 43.68 44.50 35694 942
Aug 2021 /CLQ1:NMX Jul 20, 2021 43.90 -0.72 -1.61% 44.03 44.48 43.90 44.62 28608 758
Sep 2021 /CLU1:NMX Aug 20, 2021 44.01 -0.72 -1.61% 44.10 44.18 43.96 44.73 48142 1.47k
Oct 2021 /CLV1:NMX Sep 21, 2021 44.25 -0.57 -1.27% 44.25 44.25 44.25 44.82 23238 252
Nov 2021 /CLX1:NMX Oct 20, 2021 44.10 -0.82 -1.83% 44.10 44.10 44.10 44.92 21535 649
Dec 2021 /CLZ1:NMX Nov 19, 2021 44.53 -0.50 -1.11% 44.94 45.08 44.15 45.03 181846 30.26k
Jan 2022 /CLF2:NMX Dec 20, 2021 44.41 -0.69 -1.53% N/A N/A N/A 45.10 16034 185
Feb 2022 /CLG2:NMX Jan 20, 2022 44.49 -0.68 -1.51% N/A N/A N/A 45.17 11104 219
Mar 2022 /CLH2:NMX Feb 22, 2022 44.58 -0.68 -1.50% N/A N/A N/A 45.26 14726 210
Apr 2022 /CLJ2:NMX Mar 22, 2022 44.95 -0.39 -0.86% N/A N/A N/A 45.34 3638 26
May 2022 /CLK2:NMX Apr 20, 2022 44.76 -0.65 -1.43% N/A N/A N/A 45.41 4041 0
Jun 2022 /CLM2:NMX May 20, 2022 44.90 -0.59 -1.30% 45.20 45.31 44.66 45.49 32709 2.75k
Jul 2022 /CLN2:NMX Jun 21, 2022 44.92 -0.63 -1.38% N/A N/A N/A 45.55 3583 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 45.00 -0.62 -1.36% N/A N/A N/A 45.62 3547 0
Sep 2022 /CLU2:NMX Aug 22, 2022 45.09 -0.62 -1.36% N/A N/A N/A 45.71 3182 20
Oct 2022 /CLV2:NMX Sep 20, 2022 45.20 -0.62 -1.35% N/A N/A N/A 45.82 4068 0
Nov 2022 /CLX2:NMX Oct 20, 2022 45.32 -0.60 -1.31% N/A N/A N/A 45.92 4062 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 45.44 -0.59 -1.28% 46.03 46.03 45.24 46.03 57149 7.88k
Jan 2023 /CLF3:NMX Dec 20, 2022 45.53 -0.57 -1.24% N/A N/A N/A 46.10 1986 0
Feb 2023 /CLG3:NMX Jan 20, 2023 45.60 -0.57 -1.23% N/A N/A N/A 46.17 3338 0
Mar 2023 /CLH3:NMX Feb 21, 2023 45.66 -0.57 -1.23% N/A N/A N/A 46.23 2969 1
Apr 2023 /CLJ3:NMX Mar 21, 2023 45.73 -0.56 -1.21% N/A N/A N/A 46.29 1593 0
May 2023 /CLK3:NMX Apr 20, 2023 45.81 -0.53 -1.14% N/A N/A N/A 46.34 1777 0
Jun 2023 /CLM3:NMX May 22, 2023 45.88 -0.52 -1.12% N/A N/A N/A 46.40 10751 165
Jul 2023 /CLN3:NMX Jun 20, 2023 45.92 -0.52 -1.12% N/A N/A N/A 46.44 1646 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 45.98 -0.51 -1.10% N/A N/A N/A 46.49 1947 564
Sep 2023 /CLU3:NMX Aug 22, 2023 46.04 -0.50 -1.07% N/A N/A N/A 46.54 2800 564
Oct 2023 /CLV3:NMX Sep 20, 2023 46.12 -0.49 -1.05% N/A N/A N/A 46.61 326 0
Nov 2023 /CLX3:NMX Oct 20, 2023 46.23 -0.47 -1.01% N/A N/A N/A 46.70 347 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 45.81 -1.00 -2.14% 45.81 45.81 45.81 46.81 25550 2.32k
Jan 2024 /CLF4:NMX Dec 19, 2023 46.41 -0.43 -0.92% N/A N/A N/A 46.84 377 0
Feb 2024 /CLG4:NMX Jan 22, 2024 46.45 -0.43 -0.92% N/A N/A N/A 46.88 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 46.59 -0.42 -0.89% N/A N/A N/A 47.01 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 46.59 -0.41 -0.87% N/A N/A N/A 47.00 31 0
May 2024 /CLK4:NMX Apr 22, 2024 46.69 -0.40 -0.85% N/A N/A N/A 47.09 31 0
Jun 2024 /CLM4:NMX May 21, 2024 46.73 -0.39 -0.83% N/A N/A N/A 47.12 2431 0
Jul 2024 /CLN4:NMX Jun 20, 2024 46.76 -0.38 -0.81% N/A N/A N/A 47.14 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 46.86 -0.37 -0.78% N/A N/A N/A 47.23 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 46.96 -0.36 -0.76% N/A N/A N/A 47.32 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 46.99 -0.35 -0.74% N/A N/A N/A 47.34 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 47.12 -0.34 -0.72% N/A N/A N/A 47.46 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 47.19 -0.33 -0.69% N/A N/A N/A 47.52 13100 112
Jan 2025 /CLF5:NMX Dec 19, 2024 47.20 -0.33 -0.69% N/A N/A N/A 47.53 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 47.32 -0.34 -0.71% N/A N/A N/A 47.66 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 47.34 -0.34 -0.71% N/A N/A N/A 47.68 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 47.43 -0.34 -0.71% N/A N/A N/A 47.77 17 0
May 2025 /CLK5:NMX Apr 22, 2025 47.52 -0.35 -0.73% N/A N/A N/A 47.87 17 0
Jun 2025 /CLM5:NMX May 20, 2025 47.60 -0.35 -0.73% N/A N/A N/A 47.95 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 47.67 -0.34 -0.71% N/A N/A N/A 48.01 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 47.76 -0.33 -0.69% N/A N/A N/A 48.09 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 47.81 -0.32 -0.66% N/A N/A N/A 48.13 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 47.85 -0.30 -0.62% N/A N/A N/A 48.15 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 48.04 -0.29 -0.60% N/A N/A N/A 48.33 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 48.10 -0.28 -0.58% N/A N/A N/A 48.38 1788 10
Jan 2026 /CLF6:NMX Dec 19, 2025 48.12 -0.28 -0.58% N/A N/A N/A 48.40 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 48.16 -0.28 -0.58% N/A N/A N/A 48.44 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 48.24 -0.28 -0.58% N/A N/A N/A 48.52 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 48.33 -0.28 -0.58% N/A N/A N/A 48.61 26 0
May 2026 /CLK6:NMX Apr 21, 2026 48.44 -0.28 -0.57% N/A N/A N/A 48.72 26 0
Jun 2026 /CLM6:NMX May 19, 2026 48.57 -0.28 -0.57% N/A N/A N/A 48.85 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 48.68 -0.28 -0.57% N/A N/A N/A 48.96 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 48.78 -0.28 -0.57% N/A N/A N/A 49.06 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 48.86 -0.28 -0.57% N/A N/A N/A 49.14 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 48.95 -0.28 -0.57% N/A N/A N/A 49.23 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 49.01 -0.28 -0.57% N/A N/A N/A 49.29 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 49.06 -0.28 -0.57% N/A N/A N/A 49.34 1766 0
Jan 2027 /CLF7:NMX Dec 21, 2026 49.08 -0.28 -0.57% N/A N/A N/A 49.36 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 49.13 -0.28 -0.57% N/A N/A N/A 49.41 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 49.21 -0.28 -0.57% N/A N/A N/A 49.49 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 49.31 -0.28 -0.56% N/A N/A N/A 49.59 0 0
May 2027 /CLK7:NMX Apr 20, 2027 49.45 -0.28 -0.56% N/A N/A N/A 49.73 0 0
Jun 2027 /CLM7:NMX May 20, 2027 49.61 -0.28 -0.56% N/A N/A N/A 49.89 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 49.75 -0.28 -0.56% N/A N/A N/A 50.03 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 49.87 -0.28 -0.56% N/A N/A N/A 50.15 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 49.98 -0.28 -0.56% N/A N/A N/A 50.26 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 50.07 -0.28 -0.56% N/A N/A N/A 50.35 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 50.14 -0.28 -0.56% N/A N/A N/A 50.42 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 50.20 -0.28 -0.55% N/A N/A N/A 50.48 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 50.22 -0.28 -0.55% N/A N/A N/A 50.50 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 50.27 -0.28 -0.55% N/A N/A N/A 50.55 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 50.34 -0.28 -0.55% N/A N/A N/A 50.62 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.44 -0.28 -0.55% N/A N/A N/A 50.72 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.56 -0.28 -0.55% N/A N/A N/A 50.84 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.71 -0.28 -0.55% N/A N/A N/A 50.99 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.85 -0.28 -0.55% N/A N/A N/A 51.13 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.97 -0.28 -0.55% N/A N/A N/A 51.25 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.08 -0.28 -0.55% N/A N/A N/A 51.36 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.17 -0.28 -0.54% N/A N/A N/A 51.45 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.24 -0.28 -0.54% N/A N/A N/A 51.52 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 51.30 -0.28 -0.54% N/A N/A N/A 51.58 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 51.33 -0.28 -0.54% N/A N/A N/A 51.61 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 51.38 -0.28 -0.54% N/A N/A N/A 51.66 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 51.46 -0.28 -0.54% N/A N/A N/A 51.74 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 51.55 -0.28 -0.54% N/A N/A N/A 51.83 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.67 -0.28 -0.54% N/A N/A N/A 51.95 0 0
Jun 2029 /CLM9:NMX May 22, 2029 51.81 -0.28 -0.54% N/A N/A N/A 52.09 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 51.94 -0.28 -0.54% N/A N/A N/A 52.22 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.06 -0.28 -0.53% N/A N/A N/A 52.34 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.16 -0.28 -0.53% N/A N/A N/A 52.44 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.25 -0.28 -0.53% N/A N/A N/A 52.53 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.33 -0.28 -0.53% N/A N/A N/A 52.61 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.40 -0.28 -0.53% N/A N/A N/A 52.68 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 52.67 -0.28 -0.53% N/A N/A N/A 52.95 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 53.53 -0.28 -0.52% N/A N/A N/A 53.81 1 0