« Back to Futures & Commodities

Detailed Quote for Crude Oil Sep 2023 (/CLU3:NMX)

$ 52.07 0.00 (0.00%) Volume: 0 5:15 PM EDT 16-Sep-2019
Today 5d 1m 3m 1y more
Last Price
52.07
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
52.07
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/16/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2019 /CLV9:NMX Sep 20, 2019 60.16 -2.74 -4.36% 61.25 61.29 58.74 62.90 138296 676.95k
Nov 2019 /CLX9:NMX Oct 22, 2019 59.97 -2.70 -4.31% 61.05 61.07 58.52 62.67 388534 472.41k
Dec 2019 /CLZ9:NMX Nov 20, 2019 59.44 -2.58 -4.16% 60.42 60.44 58.08 62.02 279474 214.24k
Jan 2020 /CLF0:NMX Dec 19, 2019 58.71 -2.42 -3.96% 59.62 59.62 57.47 61.13 136847 74.94k
Feb 2020 /CLG0:NMX Jan 21, 2020 58.01 -2.21 -3.67% 58.78 58.78 56.83 60.22 83032 38.37k
Mar 2020 /CLH0:NMX Feb 20, 2020 57.14 -2.17 -3.66% 57.89 57.89 56.15 59.31 124269 39.35k
Apr 2020 /CLJ0:NMX Mar 20, 2020 56.41 -2.04 -3.49% 56.72 56.91 55.55 58.45 60635 13.38k
May 2020 /CLK0:NMX Apr 21, 2020 55.75 -1.93 -3.35% 56.09 56.09 55.06 57.68 56463 9.57k
Jun 2020 /CLM0:NMX May 19, 2020 55.30 -1.69 -2.97% 55.61 55.86 54.38 56.99 165699 53.78k
Jul 2020 /CLN0:NMX Jun 22, 2020 54.67 -1.69 -3.00% 54.77 54.95 54.00 56.36 47813 7.14k
Aug 2020 /CLQ0:NMX Jul 21, 2020 54.40 -1.39 -2.49% 54.36 54.50 53.60 55.79 29708 4.96k
Sep 2020 /CLU0:NMX Aug 20, 2020 53.88 -1.43 -2.59% 54.23 54.23 53.23 55.31 59664 11.95k
Oct 2020 /CLV0:NMX Sep 22, 2020 54.95 0.04 0.07% N/A N/A N/A 54.91 38594 2.77k
Nov 2020 /CLX0:NMX Oct 20, 2020 53.59 -0.99 -1.81% 53.72 53.72 53.59 54.58 31895 3.09k
Dec 2020 /CLZ0:NMX Nov 20, 2020 53.16 -1.17 -2.15% 53.00 53.80 52.48 54.33 184703 59.88k
Jan 2021 /CLF1:NMX Dec 21, 2020 53.80 -0.26 -0.48% N/A N/A N/A 54.06 26869 2.38k
Feb 2021 /CLG1:NMX Jan 20, 2021 53.55 -0.28 -0.52% N/A N/A N/A 53.83 13970 1.83k
Mar 2021 /CLH1:NMX Feb 22, 2021 53.32 -0.32 -0.60% N/A N/A N/A 53.64 13979 2.84k
Apr 2021 /CLJ1:NMX Mar 22, 2021 53.48 0.00 0.00% N/A N/A N/A 53.48 6393 376
May 2021 /CLK1:NMX Apr 20, 2021 53.34 0.00 0.00% N/A N/A N/A 53.34 6802 258
Jun 2021 /CLM1:NMX May 20, 2021 52.03 -1.19 -2.24% 52.39 52.39 51.74 53.22 45790 11.74k
Jul 2021 /CLN1:NMX Jun 22, 2021 53.06 0.00 0.00% N/A N/A N/A 53.06 9409 300
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.92 0.00 0.00% N/A N/A N/A 52.92 4918 1
Sep 2021 /CLU1:NMX Aug 20, 2021 52.81 0.00 0.00% N/A N/A N/A 52.81 10087 11
Oct 2021 /CLV1:NMX Sep 21, 2021 54.03 1.32 2.50% N/A N/A N/A 52.71 5233 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.62 0.00 0.00% N/A N/A N/A 52.62 4217 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 51.42 -1.13 -2.15% 51.22 52.23 50.99 52.55 58855 14.01k
Jan 2022 /CLF2:NMX Dec 20, 2021 52.42 0.00 0.00% N/A N/A N/A 52.42 3196 2
Feb 2022 /CLG2:NMX Jan 20, 2022 52.31 0.00 0.00% N/A N/A N/A 52.31 2594 30
Mar 2022 /CLH2:NMX Feb 22, 2022 52.22 0.00 0.00% N/A N/A N/A 52.22 3786 3
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.15 0.00 0.00% N/A N/A N/A 52.15 1311 0
May 2022 /CLK2:NMX Apr 20, 2022 52.09 0.00 0.00% N/A N/A N/A 52.09 2037 0
Jun 2022 /CLM2:NMX May 20, 2022 51.37 -0.68 -1.31% 51.37 51.37 51.37 52.05 14353 2.03k
Jul 2022 /CLN2:NMX Jun 21, 2022 51.98 0.00 0.00% N/A N/A N/A 51.98 2519 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.94 0.00 0.00% N/A N/A N/A 51.94 2076 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.93 0.00 0.00% N/A N/A N/A 51.93 1753 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.95 0.00 0.00% N/A N/A N/A 51.95 3077 0
Nov 2022 /CLX2:NMX Oct 20, 2022 52.00 0.00 0.00% N/A N/A N/A 52.00 622 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.06 -1.00 -1.92% 52.03 52.03 51.06 52.06 34825 1.75k
Jan 2023 /CLF3:NMX Dec 20, 2022 52.04 0.00 0.00% N/A N/A N/A 52.04 418 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.99 0.00 0.00% N/A N/A N/A 51.99 251 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.95 0.00 0.00% N/A N/A N/A 51.95 401 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.94 0.00 0.00% N/A N/A N/A 51.94 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.96 0.00 0.00% N/A N/A N/A 51.96 1 0
Jun 2023 /CLM3:NMX May 22, 2023 52.01 0.00 0.00% N/A N/A N/A 52.01 1680 4
Jul 2023 /CLN3:NMX Jun 20, 2023 52.01 0.00 0.00% N/A N/A N/A 52.01 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 52.03 0.00 0.00% N/A N/A N/A 52.03 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 52.07 0.00 0.00% N/A N/A N/A 52.07 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 52.13 0.00 0.00% N/A N/A N/A 52.13 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 52.21 0.00 0.00% N/A N/A N/A 52.21 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.63 -0.67 -1.28% 51.63 51.63 51.63 52.30 9611 145
Jan 2024 /CLF4:NMX Dec 19, 2023 52.31 0.00 0.00% N/A N/A N/A 52.31 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 52.32 0.00 0.00% N/A N/A N/A 52.32 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 52.36 0.00 0.00% N/A N/A N/A 52.36 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 52.40 0.00 0.00% N/A N/A N/A 52.40 66 0
May 2024 /CLK4:NMX Apr 22, 2024 52.45 0.00 0.00% N/A N/A N/A 52.45 66 0
Jun 2024 /CLM4:NMX May 21, 2024 52.52 0.00 0.00% N/A N/A N/A 52.52 1223 0
Jul 2024 /CLN4:NMX Jun 20, 2024 52.55 0.00 0.00% N/A N/A N/A 52.55 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 52.59 0.00 0.00% N/A N/A N/A 52.59 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 52.66 0.00 0.00% N/A N/A N/A 52.66 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 52.73 0.00 0.00% N/A N/A N/A 52.73 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 52.81 0.00 0.00% N/A N/A N/A 52.81 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.93 -0.97 -1.83% 51.93 51.93 51.93 52.90 3096 4
Jan 2025 /CLF5:NMX Dec 19, 2024 52.93 0.00 0.00% N/A N/A N/A 52.93 35 0
Feb 2025 /CLG5:NMX Jan 21, 2025 52.98 0.00 0.00% N/A N/A N/A 52.98 35 0
Mar 2025 /CLH5:NMX Feb 20, 2025 53.02 0.00 0.00% N/A N/A N/A 53.02 35 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 53.08 0.00 0.00% N/A N/A N/A 53.08 35 0
May 2025 /CLK5:NMX Apr 22, 2025 53.14 0.00 0.00% N/A N/A N/A 53.14 35 0
Jun 2025 /CLM5:NMX May 20, 2025 53.22 0.00 0.00% N/A N/A N/A 53.22 35 0
Jul 2025 /CLN5:NMX Jun 20, 2025 53.25 0.00 0.00% N/A N/A N/A 53.25 35 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 53.29 0.00 0.00% N/A N/A N/A 53.29 35 0
Sep 2025 /CLU5:NMX Aug 20, 2025 53.35 0.00 0.00% N/A N/A N/A 53.35 35 0
Oct 2025 /CLV5:NMX Sep 22, 2025 53.41 0.00 0.00% N/A N/A N/A 53.41 35 0
Nov 2025 /CLX5:NMX Oct 21, 2025 53.48 0.00 0.00% N/A N/A N/A 53.48 35 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.55 0.00 0.00% N/A N/A N/A 53.55 1515 2
Jan 2026 /CLF6:NMX Dec 19, 2025 53.57 0.00 0.00% N/A N/A N/A 53.57 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 53.60 0.00 0.00% N/A N/A N/A 53.60 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 53.64 0.00 0.00% N/A N/A N/A 53.64 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 53.68 0.00 0.00% N/A N/A N/A 53.68 0 0
May 2026 /CLK6:NMX Apr 21, 2026 53.73 0.00 0.00% N/A N/A N/A 53.73 0 0
Jun 2026 /CLM6:NMX May 19, 2026 53.80 0.00 0.00% N/A N/A N/A 53.80 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 53.83 0.00 0.00% N/A N/A N/A 53.83 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 53.88 0.00 0.00% N/A N/A N/A 53.88 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 53.93 0.00 0.00% N/A N/A N/A 53.93 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 53.99 0.00 0.00% N/A N/A N/A 53.99 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 54.06 0.00 0.00% N/A N/A N/A 54.06 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 54.14 0.00 0.00% N/A N/A N/A 54.14 514 0
Jan 2027 /CLF7:NMX Dec 21, 2026 54.16 0.00 0.00% N/A N/A N/A 54.16 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 54.18 0.00 0.00% N/A N/A N/A 54.18 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 54.21 0.00 0.00% N/A N/A N/A 54.21 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 54.23 0.00 0.00% N/A N/A N/A 54.23 0 0
May 2027 /CLK7:NMX Apr 20, 2027 54.26 0.00 0.00% N/A N/A N/A 54.26 0 0
Jun 2027 /CLM7:NMX May 20, 2027 54.29 0.00 0.00% N/A N/A N/A 54.29 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 54.30 0.00 0.00% N/A N/A N/A 54.30 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 54.30 0.00 0.00% N/A N/A N/A 54.30 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 54.31 0.00 0.00% N/A N/A N/A 54.31 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 54.31 0.00 0.00% N/A N/A N/A 54.31 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 54.33 0.00 0.00% N/A N/A N/A 54.33 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 54.34 0.00 0.00% N/A N/A N/A 54.34 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 54.25 0.00 0.00% N/A N/A N/A 54.25 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 54.27 0.00 0.00% N/A N/A N/A 54.27 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 54.27 0.00 0.00% N/A N/A N/A 54.27 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 54.28 0.00 0.00% N/A N/A N/A 54.28 0 0
May 2028 /CLK8:NMX Apr 20, 2028 54.28 0.00 0.00% N/A N/A N/A 54.28 0 0
Jun 2028 /CLM8:NMX May 22, 2028 54.28 0.00 0.00% N/A N/A N/A 54.28 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 54.29 0.00 0.00% N/A N/A N/A 54.29 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 54.29 0.00 0.00% N/A N/A N/A 54.29 0 0
Sep 2018 /CLU8:NMX Aug 22, 2028 54.31 0.00 0.00% N/A N/A N/A 54.31 0 0
Oct 2018 /CLV8:NMX Sep 20, 2028 54.31 0.00 0.00% N/A N/A N/A 54.31 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 54.32 0.00 0.00% N/A N/A N/A 54.32 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 54.39 0.00 0.00% N/A N/A N/A 54.39 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 54.39 0.00 0.00% N/A N/A N/A 54.39 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 54.39 0.00 0.00% N/A N/A N/A 54.39 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 54.39 0.00 0.00% N/A N/A N/A 54.39 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 54.39 0.00 0.00% N/A N/A N/A 54.39 0 0
May 2019 /CLK9:NMX Apr 20, 2029 54.39 0.00 0.00% N/A N/A N/A 54.39 0 0
Jun 2019 /CLM9:NMX May 22, 2029 54.39 0.00 0.00% N/A N/A N/A 54.39 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 54.39 0.00 0.00% N/A N/A N/A 54.39 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 54.39 0.00 0.00% N/A N/A N/A 54.39 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 54.39 0.00 0.00% N/A N/A N/A 54.39 5098 0