« Back to Futures & Commodities

Detailed Quote for Crude Oil Sep 2019 (/CLU9:NMX)

$ 52.42   -0.05 (-0.10%) Volume: 0 5:15 PM EST Feb 21, 2020
Today 5d 1m 3m 1y more
Last Price
52.42
Change $
0.05
Change %
0.10%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
52.47
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/21/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2020 /CLJ0:NMX Mar 20, 2020 53.46 -0.42 -0.78% 53.74 53.86 52.55 53.88 415564 690.2k
May 2020 /CLK0:NMX Apr 21, 2020 53.59 -0.47 -0.87% 53.93 54.02 52.72 54.06 212897 135.59k
Jun 2020 /CLM0:NMX May 19, 2020 53.59 -0.54 -1.00% 53.98 54.09 52.81 54.13 215543 108.36k
Jul 2020 /CLN0:NMX Jun 22, 2020 53.41 -0.69 -1.28% 53.85 53.96 52.82 54.10 130805 56.5k
Aug 2020 /CLQ0:NMX Jul 21, 2020 53.27 -0.71 -1.32% 53.71 53.82 52.74 53.98 82550 41.61k
Sep 2020 /CLU0:NMX Aug 20, 2020 53.17 -0.64 -1.19% 53.57 53.58 52.63 53.81 116251 44.16k
Oct 2020 /CLV0:NMX Sep 22, 2020 52.93 -0.60 -1.12% 53.32 53.32 52.52 53.53 86686 16.52k
Nov 2020 /CLX0:NMX Oct 20, 2020 52.86 -0.62 -1.16% 53.23 53.23 52.37 53.48 70223 10.37k
Dec 2020 /CLZ0:NMX Nov 20, 2020 52.72 -0.60 -1.13% 53.16 53.20 52.25 53.32 259648 50.92k
Jan 2021 /CLF1:NMX Dec 21, 2020 52.55 -0.60 -1.13% 52.45 52.63 52.22 53.15 52990 1.94k
Feb 2021 /CLG1:NMX Jan 20, 2021 52.36 -0.61 -1.15% 52.42 52.45 52.04 52.97 28017 3.5k
Mar 2021 /CLH1:NMX Feb 22, 2021 52.32 -0.50 -0.95% 52.22 52.84 52.22 52.82 36852 3.21k
Apr 2021 /CLJ1:NMX Mar 22, 2021 53.00 0.32 0.61% N/A N/A N/A 52.68 17963 542
May 2021 /CLK1:NMX Apr 20, 2021 52.10 -0.47 -0.89% N/A N/A N/A 52.57 17202 2k
Jun 2021 /CLM1:NMX May 20, 2021 51.91 -0.57 -1.09% 52.31 52.31 51.66 52.48 62599 13.05k
Jul 2021 /CLN1:NMX Jun 22, 2021 51.63 -0.72 -1.38% 51.64 51.64 51.63 52.35 14787 2.32k
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.82 -0.43 -0.82% N/A N/A N/A 52.25 9693 623
Sep 2021 /CLU1:NMX Aug 20, 2021 51.75 -0.41 -0.79% N/A N/A N/A 52.16 17762 1.37k
Oct 2021 /CLV1:NMX Sep 21, 2021 51.70 -0.39 -0.75% N/A N/A N/A 52.09 7395 364
Nov 2021 /CLX1:NMX Oct 20, 2021 51.67 -0.37 -0.71% N/A N/A N/A 52.04 5948 1.39k
Dec 2021 /CLZ1:NMX Nov 19, 2021 51.46 -0.54 -1.04% 51.80 51.88 51.21 52.00 95283 16.33k
Jan 2022 /CLF2:NMX Dec 20, 2021 51.57 -0.33 -0.64% N/A N/A N/A 51.90 5684 596
Feb 2022 /CLG2:NMX Jan 20, 2022 51.50 -0.32 -0.62% N/A N/A N/A 51.82 4893 9
Mar 2022 /CLH2:NMX Feb 22, 2022 51.45 -0.30 -0.58% N/A N/A N/A 51.75 7366 82
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.42 -0.28 -0.54% N/A N/A N/A 51.70 2616 0
May 2022 /CLK2:NMX Apr 20, 2022 51.40 -0.27 -0.52% N/A N/A N/A 51.67 2607 0
Jun 2022 /CLM2:NMX May 20, 2022 51.24 -0.41 -0.79% 51.26 51.33 51.11 51.65 22077 451
Jul 2022 /CLN2:NMX Jun 21, 2022 51.36 -0.23 -0.45% N/A N/A N/A 51.59 2805 2
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.33 -0.22 -0.43% N/A N/A N/A 51.55 2738 1
Sep 2022 /CLU2:NMX Aug 22, 2022 51.32 -0.21 -0.41% N/A N/A N/A 51.53 2107 6
Oct 2022 /CLV2:NMX Sep 20, 2022 51.32 -0.21 -0.41% N/A N/A N/A 51.53 2994 3
Nov 2022 /CLX2:NMX Oct 20, 2022 51.35 -0.19 -0.37% N/A N/A N/A 51.54 3803 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.31 -0.26 -0.50% 51.35 51.47 50.96 51.57 42954 3.22k
Jan 2023 /CLF3:NMX Dec 20, 2022 51.36 -0.17 -0.33% N/A N/A N/A 51.53 1104 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.34 -0.16 -0.31% N/A N/A N/A 51.50 3318 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.34 -0.15 -0.29% N/A N/A N/A 51.49 3904 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.35 -0.14 -0.27% N/A N/A N/A 51.49 301 0
May 2023 /CLK3:NMX Apr 20, 2023 51.38 -0.13 -0.25% N/A N/A N/A 51.51 6 0
Jun 2023 /CLM3:NMX May 22, 2023 51.42 -0.12 -0.23% N/A N/A N/A 51.54 6365 3
Jul 2023 /CLN3:NMX Jun 20, 2023 51.41 -0.12 -0.23% N/A N/A N/A 51.53 8 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.42 -0.12 -0.23% N/A N/A N/A 51.54 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.45 -0.11 -0.21% N/A N/A N/A 51.56 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.49 -0.10 -0.19% N/A N/A N/A 51.59 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.55 -0.09 -0.17% N/A N/A N/A 51.64 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.00 -0.68 -1.32% 51.00 51.00 51.00 51.68 16587 750
Jan 2024 /CLF4:NMX Dec 19, 2023 51.58 -0.09 -0.17% N/A N/A N/A 51.67 393 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.54 -0.08 -0.15% N/A N/A N/A 51.62 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.59 -0.08 -0.15% N/A N/A N/A 51.67 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.62 -0.07 -0.14% N/A N/A N/A 51.69 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.64 -0.07 -0.14% N/A N/A N/A 51.71 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.69 -0.06 -0.12% N/A N/A N/A 51.75 2346 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.70 -0.06 -0.12% N/A N/A N/A 51.76 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.66 -0.05 -0.10% N/A N/A N/A 51.71 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.79 -0.05 -0.10% N/A N/A N/A 51.84 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.84 -0.05 -0.10% N/A N/A N/A 51.89 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.87 -0.04 -0.08% N/A N/A N/A 51.91 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.94 -0.04 -0.08% N/A N/A N/A 51.98 8413 197
Jan 2025 /CLF5:NMX Dec 19, 2024 51.96 -0.04 -0.08% N/A N/A N/A 52.00 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.98 -0.04 -0.08% N/A N/A N/A 52.02 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 52.01 -0.04 -0.08% N/A N/A N/A 52.05 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.99 -0.04 -0.08% N/A N/A N/A 52.03 46 0
May 2025 /CLK5:NMX Apr 22, 2025 52.04 -0.04 -0.08% N/A N/A N/A 52.08 46 0
Jun 2025 /CLM5:NMX May 20, 2025 52.03 -0.05 -0.10% N/A N/A N/A 52.08 47 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.03 -0.05 -0.10% N/A N/A N/A 52.08 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 52.09 -0.05 -0.10% N/A N/A N/A 52.14 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 52.10 -0.05 -0.10% N/A N/A N/A 52.15 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.12 -0.05 -0.10% N/A N/A N/A 52.17 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 52.16 -0.05 -0.10% N/A N/A N/A 52.21 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.21 -0.05 -0.10% N/A N/A N/A 52.26 2270 1
Jan 2026 /CLF6:NMX Dec 19, 2025 52.18 -0.05 -0.10% N/A N/A N/A 52.23 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.18 -0.05 -0.10% N/A N/A N/A 52.23 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.21 -0.05 -0.10% N/A N/A N/A 52.26 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.19 -0.05 -0.10% N/A N/A N/A 52.24 37 0
May 2026 /CLK6:NMX Apr 21, 2026 52.19 -0.05 -0.10% N/A N/A N/A 52.24 37 0
Jun 2026 /CLM6:NMX May 19, 2026 52.26 -0.05 -0.10% N/A N/A N/A 52.31 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.24 -0.05 -0.10% N/A N/A N/A 52.29 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.26 -0.05 -0.10% N/A N/A N/A 52.31 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.28 -0.05 -0.10% N/A N/A N/A 52.33 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.31 -0.05 -0.10% N/A N/A N/A 52.36 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.35 -0.05 -0.10% N/A N/A N/A 52.40 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.35 -0.05 -0.10% N/A N/A N/A 52.40 2262 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.36 -0.05 -0.10% N/A N/A N/A 52.41 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.38 -0.05 -0.10% N/A N/A N/A 52.43 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.39 -0.05 -0.10% N/A N/A N/A 52.44 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.38 -0.05 -0.10% N/A N/A N/A 52.43 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.40 -0.05 -0.10% N/A N/A N/A 52.45 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.41 -0.05 -0.10% N/A N/A N/A 52.46 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.43 -0.05 -0.10% N/A N/A N/A 52.48 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.41 -0.05 -0.10% N/A N/A N/A 52.46 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.42 -0.05 -0.10% N/A N/A N/A 52.47 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.42 -0.05 -0.10% N/A N/A N/A 52.47 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Jan 2029 /CLF9:NMX Dec 19, 2028 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.42 -0.05 -0.10% N/A N/A N/A 52.47 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.42 -0.05 -0.10% N/A N/A N/A 52.47 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.42 -0.05 -0.10% N/A N/A N/A 52.47 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.42 -0.05 -0.10% N/A N/A N/A 52.47 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.42 -0.05 -0.10% N/A N/A N/A 52.47 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.42 -0.05 -0.10% N/A N/A N/A 52.47 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.42 -0.05 -0.10% N/A N/A N/A 52.47 1 0