« Back to Futures & Commodities

Detailed Quote for Crude Oil Oct 2021 (/CLV1:NMX)

$ 36.86   -0.52 (-1.39%) Volume: 57 10:53 AM EDT May 22, 2020
Today 5d 1m 3m 1y more
Last Price
36.86
Change $
0.52
Change %
1.39%
Volume
57
Bid
37.48
Bid Size
4,000
Ask
38.43
Ask Size
4,000
Open
N/A
High
N/A
Low
N/A
Settlement
37.38
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/22/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2020 /CLN0:NMX Jun 22, 2020 33.92 0.67 2.02% 33.79 34.18 32.48 33.25 277396 111.4k
Aug 2020 /CLQ0:NMX Jul 21, 2020 34.32 0.67 1.99% 34.24 34.54 32.90 33.65 234059 23.26k
Sep 2020 /CLU0:NMX Aug 20, 2020 34.79 0.65 1.90% 34.63 34.99 33.43 34.14 325376 9.9k
Oct 2020 /CLV0:NMX Sep 22, 2020 35.09 0.60 1.74% 35.07 35.23 33.95 34.49 110766 3.5k
Nov 2020 /CLX0:NMX Oct 20, 2020 35.43 0.59 1.69% 35.40 35.56 34.35 34.84 116248 1.41k
Dec 2020 /CLZ0:NMX Nov 20, 2020 35.79 0.61 1.73% 35.66 35.98 34.59 35.18 324107 10.13k
Jan 2021 /CLF1:NMX Dec 21, 2020 36.24 0.76 2.14% N/A 36.24 35.01 35.48 73333 2.43k
Feb 2021 /CLG1:NMX Jan 20, 2021 36.31 0.56 1.57% N/A 36.31 35.63 35.75 45191 597
Mar 2021 /CLH1:NMX Feb 22, 2021 36.54 0.55 1.53% 36.54 36.54 35.65 35.99 49525 896
Apr 2021 /CLJ1:NMX Mar 22, 2021 36.77 0.55 1.52% 36.77 36.99 36.43 36.22 28192 1.02k
May 2021 /CLK1:NMX Apr 20, 2021 36.99 0.55 1.51% 36.96 37.21 36.02 36.44 27518 126
Jun 2021 /CLM1:NMX May 20, 2021 37.25 0.60 1.64% 37.19 37.43 36.20 36.65 112189 1.66k
Jul 2021 /CLN1:NMX Jun 22, 2021 36.78 -0.07 -0.19% N/A N/A N/A 36.85 23888 107
Aug 2021 /CLQ1:NMX Jul 20, 2021 37.47 0.44 1.19% 37.47 37.47 37.47 37.03 15021 67
Sep 2021 /CLU1:NMX Aug 20, 2021 36.91 -0.29 -0.78% N/A N/A N/A 37.20 37774 255
Oct 2021 /CLV1:NMX Sep 21, 2021 36.86 -0.52 -1.39% N/A N/A N/A 37.38 11420 57
Nov 2021 /CLX1:NMX Oct 20, 2021 37.50 -0.07 -0.19% N/A N/A N/A 37.57 13300 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 38.39 0.62 1.64% 38.33 38.54 37.21 37.77 135539 2.67k
Jan 2022 /CLF2:NMX Dec 20, 2021 38.00 0.07 0.18% N/A N/A N/A 37.93 8926 0
Feb 2022 /CLG2:NMX Jan 20, 2022 37.19 -0.90 -2.36% N/A N/A N/A 38.09 6664 0
Mar 2022 /CLH2:NMX Feb 22, 2022 37.02 -1.24 -3.24% N/A N/A N/A 38.26 8074 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 38.44 0.00 0.00% N/A N/A N/A 38.44 2615 0
May 2022 /CLK2:NMX Apr 20, 2022 38.62 0.00 0.00% N/A N/A N/A 38.62 3298 0
Jun 2022 /CLM2:NMX May 20, 2022 39.53 0.72 1.86% N/A N/A N/A 38.81 25586 0
Jul 2022 /CLN2:NMX Jun 21, 2022 38.97 0.00 0.00% N/A N/A N/A 38.97 3425 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 39.24 0.10 0.26% N/A N/A N/A 39.14 2663 0
Sep 2022 /CLU2:NMX Aug 22, 2022 39.33 0.00 0.00% N/A N/A N/A 39.33 2714 0
Oct 2022 /CLV2:NMX Sep 20, 2022 39.52 0.00 0.00% N/A N/A N/A 39.52 2981 0
Nov 2022 /CLX2:NMX Oct 20, 2022 39.73 0.00 0.00% N/A N/A N/A 39.73 3662 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 40.63 0.68 1.70% N/A N/A N/A 39.95 47044 0
Jan 2023 /CLF3:NMX Dec 20, 2022 40.11 0.00 0.00% N/A N/A N/A 40.11 1237 0
Feb 2023 /CLG3:NMX Jan 20, 2023 40.28 0.00 0.00% N/A N/A N/A 40.28 3087 0
Mar 2023 /CLH3:NMX Feb 21, 2023 40.45 0.00 0.00% N/A N/A N/A 40.45 2483 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 40.62 0.00 0.00% N/A N/A N/A 40.62 1593 0
May 2023 /CLK3:NMX Apr 20, 2023 40.79 0.00 0.00% N/A N/A N/A 40.79 1776 0
Jun 2023 /CLM3:NMX May 22, 2023 40.97 0.00 0.00% N/A N/A N/A 40.97 11959 0
Jul 2023 /CLN3:NMX Jun 20, 2023 41.12 0.00 0.00% N/A N/A N/A 41.12 71 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 41.29 0.00 0.00% N/A N/A N/A 41.29 340 0
Sep 2023 /CLU3:NMX Aug 22, 2023 41.45 0.00 0.00% N/A N/A N/A 41.45 680 0
Oct 2023 /CLV3:NMX Sep 20, 2023 41.62 0.00 0.00% N/A N/A N/A 41.62 327 0
Nov 2023 /CLX3:NMX Oct 20, 2023 41.95 0.14 0.33% N/A N/A N/A 41.81 343 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 41.00 -1.02 -2.43% N/A N/A N/A 42.02 19648 0
Jan 2024 /CLF4:NMX Dec 19, 2023 42.19 0.00 0.00% N/A N/A N/A 42.19 359 0
Feb 2024 /CLG4:NMX Jan 22, 2024 42.31 0.00 0.00% N/A N/A N/A 42.31 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 42.48 0.00 0.00% N/A N/A N/A 42.48 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 42.64 0.00 0.00% N/A N/A N/A 42.64 31 0
May 2024 /CLK4:NMX Apr 22, 2024 42.85 0.00 0.00% N/A N/A N/A 42.85 31 0
Jun 2024 /CLM4:NMX May 21, 2024 43.02 0.00 0.00% N/A N/A N/A 43.02 2321 0
Jul 2024 /CLN4:NMX Jun 20, 2024 43.17 0.00 0.00% N/A N/A N/A 43.17 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 43.33 0.00 0.00% N/A N/A N/A 43.33 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 43.51 0.00 0.00% N/A N/A N/A 43.51 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 43.69 0.00 0.00% N/A N/A N/A 43.69 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 43.89 0.00 0.00% N/A N/A N/A 43.89 31 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 43.37 -0.71 -1.61% N/A N/A N/A 44.08 11175 0
Jan 2025 /CLF5:NMX Dec 19, 2024 44.21 0.00 0.00% N/A N/A N/A 44.21 17 0
Feb 2025 /CLG5:NMX Jan 21, 2025 44.35 0.00 0.00% N/A N/A N/A 44.35 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 44.49 0.00 0.00% N/A N/A N/A 44.49 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 44.69 0.00 0.00% N/A N/A N/A 44.69 17 0
May 2025 /CLK5:NMX Apr 22, 2025 44.84 0.00 0.00% N/A N/A N/A 44.84 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.04 0.00 0.00% N/A N/A N/A 45.04 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.19 0.00 0.00% N/A N/A N/A 45.19 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 45.36 0.00 0.00% N/A N/A N/A 45.36 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 45.51 0.00 0.00% N/A N/A N/A 45.51 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 45.69 0.00 0.00% N/A N/A N/A 45.69 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 45.91 0.00 0.00% N/A N/A N/A 45.91 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 45.77 -0.32 -0.69% N/A N/A N/A 46.09 1977 0
Jan 2026 /CLF6:NMX Dec 19, 2025 46.25 0.00 0.00% N/A N/A N/A 46.25 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 46.39 0.00 0.00% N/A N/A N/A 46.39 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 46.55 0.00 0.00% N/A N/A N/A 46.55 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 46.70 0.00 0.00% N/A N/A N/A 46.70 26 0
May 2026 /CLK6:NMX Apr 21, 2026 46.89 0.00 0.00% N/A N/A N/A 46.89 26 0
Jun 2026 /CLM6:NMX May 19, 2026 47.07 0.00 0.00% N/A N/A N/A 47.07 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 47.24 0.00 0.00% N/A N/A N/A 47.24 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 47.41 0.00 0.00% N/A N/A N/A 47.41 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 47.55 0.00 0.00% N/A N/A N/A 47.55 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 47.73 0.00 0.00% N/A N/A N/A 47.73 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 47.94 0.00 0.00% N/A N/A N/A 47.94 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 48.09 0.00 0.00% N/A N/A N/A 48.09 1571 0
Jan 2027 /CLF7:NMX Dec 21, 2026 48.26 0.00 0.00% N/A N/A N/A 48.26 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 48.40 0.00 0.00% N/A N/A N/A 48.40 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 48.57 0.00 0.00% N/A N/A N/A 48.57 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 48.73 0.00 0.00% N/A N/A N/A 48.73 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.90 0.00 0.00% N/A N/A N/A 48.90 0 0
Jun 2027 /CLM7:NMX May 20, 2027 49.07 0.00 0.00% N/A N/A N/A 49.07 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 49.26 0.00 0.00% N/A N/A N/A 49.26 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 49.41 0.00 0.00% N/A N/A N/A 49.41 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 49.58 0.00 0.00% N/A N/A N/A 49.58 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 49.77 0.00 0.00% N/A N/A N/A 49.77 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 49.95 0.00 0.00% N/A N/A N/A 49.95 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 50.09 0.00 0.00% N/A N/A N/A 50.09 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 50.30 0.00 0.00% N/A N/A N/A 50.30 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 50.45 0.00 0.00% N/A N/A N/A 50.45 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 50.60 0.00 0.00% N/A N/A N/A 50.60 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.75 0.00 0.00% N/A N/A N/A 50.75 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.91 0.00 0.00% N/A N/A N/A 50.91 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.02 0.00 0.00% N/A N/A N/A 51.02 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.21 0.00 0.00% N/A N/A N/A 51.21 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.39 0.00 0.00% N/A N/A N/A 51.39 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.54 0.00 0.00% N/A N/A N/A 51.54 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.71 0.00 0.00% N/A N/A N/A 51.71 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.87 0.00 0.00% N/A N/A N/A 51.87 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 51.99 0.00 0.00% N/A N/A N/A 51.99 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 52.17 0.00 0.00% N/A N/A N/A 52.17 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 52.32 0.00 0.00% N/A N/A N/A 52.32 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 52.46 0.00 0.00% N/A N/A N/A 52.46 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 52.60 0.00 0.00% N/A N/A N/A 52.60 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.74 0.00 0.00% N/A N/A N/A 52.74 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 53.00 0.00 0.00% N/A N/A N/A 53.00 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 53.15 0.00 0.00% N/A N/A N/A 53.15 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 53.30 0.00 0.00% N/A N/A N/A 53.30 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 53.44 0.00 0.00% N/A N/A N/A 53.44 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 53.59 0.00 0.00% N/A N/A N/A 53.59 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 53.74 0.00 0.00% N/A N/A N/A 53.74 2 0