« Back to Futures & Commodities

Detailed Quote for Crude Oil Oct 2022 (/CLV2:NMX)
$ 43.21 0.00 (0.00%) Volume: 0 5:15 PM EDT 9-Jul-2020
Today 5d 1m 3m 1y more
Last Price
43.21
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
43.21
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2020 /CLQ0:NMX Jul 21, 2020 39.64 0.02 0.05% 39.58 39.70 39.51 39.62 216161 4.26k
Sep 2020 /CLU0:NMX Aug 20, 2020 39.87 0.04 0.10% 39.83 39.92 39.75 39.83 335595 2.84k
Oct 2020 /CLV0:NMX Sep 22, 2020 39.99 -0.03 -0.07% 40.02 40.11 39.95 40.02 171326 856
Nov 2020 /CLX0:NMX Oct 20, 2020 40.18 -0.02 -0.05% 40.23 40.25 40.17 40.20 107569 299
Dec 2020 /CLZ0:NMX Nov 20, 2020 40.42 0.03 0.07% 40.37 40.47 40.33 40.39 266582 139
Jan 2021 /CLF1:NMX Dec 21, 2020 40.59 0.02 0.05% 40.54 40.59 40.54 40.57 75404 25
Feb 2021 /CLG1:NMX Jan 20, 2021 40.78 0.03 0.07% 40.78 40.78 40.78 40.75 53148 13
Mar 2021 /CLH1:NMX Feb 22, 2021 40.93 0.01 0.02% 40.93 40.93 40.93 40.92 77512 14
Apr 2021 /CLJ1:NMX Mar 22, 2021 40.91 -0.18 -0.44% N/A N/A N/A 41.09 35228 0
May 2021 /CLK1:NMX Apr 20, 2021 41.29 0.04 0.10% N/A N/A N/A 41.25 34987 5
Jun 2021 /CLM1:NMX May 20, 2021 41.41 0.00 0.00% 41.41 41.43 41.41 41.41 135894 13
Jul 2021 /CLN1:NMX Jun 22, 2021 41.45 -0.10 -0.24% N/A N/A N/A 41.55 28753 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 41.68 0.00 0.00% N/A N/A N/A 41.68 22019 0
Sep 2021 /CLU1:NMX Aug 20, 2021 41.85 0.04 0.10% N/A N/A N/A 41.81 40408 0
Oct 2021 /CLV1:NMX Sep 21, 2021 42.45 0.52 1.24% N/A N/A N/A 41.93 17985 0
Nov 2021 /CLX1:NMX Oct 20, 2021 42.05 0.00 0.00% N/A N/A N/A 42.05 19533 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 42.13 -0.04 -0.09% 41.97 42.24 41.97 42.17 146743 42
Jan 2022 /CLF2:NMX Dec 20, 2021 42.29 0.00 0.00% N/A N/A N/A 42.29 12351 0
Feb 2022 /CLG2:NMX Jan 20, 2022 41.50 0.00 0.00% N/A N/A N/A 41.50 8593 0
Mar 2022 /CLH2:NMX Feb 22, 2022 42.43 0.00 0.00% N/A N/A N/A 42.43 9526 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 42.54 0.00 0.00% N/A N/A N/A 42.54 2898 0
May 2022 /CLK2:NMX Apr 20, 2022 42.65 0.00 0.00% N/A N/A N/A 42.65 3518 0
Jun 2022 /CLM2:NMX May 20, 2022 42.73 -0.04 -0.09% N/A N/A N/A 42.77 26912 15
Jul 2022 /CLN2:NMX Jun 21, 2022 42.86 0.00 0.00% N/A N/A N/A 42.86 3280 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.37 0.00 0.00% N/A N/A N/A 43.37 2908 0
Sep 2022 /CLU2:NMX Aug 22, 2022 43.08 0.00 0.00% N/A N/A N/A 43.08 2886 0
Oct 2022 /CLV2:NMX Sep 20, 2022 43.21 0.00 0.00% N/A N/A N/A 43.21 3074 0
Nov 2022 /CLX2:NMX Oct 20, 2022 43.34 0.00 0.00% N/A N/A N/A 43.34 3956 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 43.36 -0.11 -0.25% N/A N/A N/A 43.47 46908 2
Jan 2023 /CLF3:NMX Dec 20, 2022 43.55 0.00 0.00% N/A N/A N/A 43.55 1417 0
Feb 2023 /CLG3:NMX Jan 20, 2023 43.64 0.00 0.00% N/A N/A N/A 43.64 3093 0
Mar 2023 /CLH3:NMX Feb 21, 2023 43.73 0.00 0.00% N/A N/A N/A 43.73 2484 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 43.83 0.00 0.00% N/A N/A N/A 43.83 1593 0
May 2023 /CLK3:NMX Apr 20, 2023 43.93 0.00 0.00% N/A N/A N/A 43.93 1777 0
Jun 2023 /CLM3:NMX May 22, 2023 43.69 -0.36 -0.82% N/A N/A N/A 44.05 8944 0
Jul 2023 /CLN3:NMX Jun 20, 2023 44.14 0.00 0.00% N/A N/A N/A 44.14 1845 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 44.23 0.00 0.00% N/A N/A N/A 44.23 3169 0
Sep 2023 /CLU3:NMX Aug 22, 2023 44.34 0.00 0.00% N/A N/A N/A 44.34 680 0
Oct 2023 /CLV3:NMX Sep 20, 2023 44.47 0.00 0.00% N/A N/A N/A 44.47 326 0
Nov 2023 /CLX3:NMX Oct 20, 2023 44.59 0.00 0.00% N/A N/A N/A 44.59 347 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.95 0.24 0.54% N/A N/A N/A 44.71 21308 0
Jan 2024 /CLF4:NMX Dec 19, 2023 44.78 0.00 0.00% N/A N/A N/A 44.78 377 0
Feb 2024 /CLG4:NMX Jan 22, 2024 44.86 0.00 0.00% N/A N/A N/A 44.86 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 45.00 0.00 0.00% N/A N/A N/A 45.00 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 45.05 0.00 0.00% N/A N/A N/A 45.05 31 0
May 2024 /CLK4:NMX Apr 22, 2024 45.17 0.00 0.00% N/A N/A N/A 45.17 31 0
Jun 2024 /CLM4:NMX May 21, 2024 45.29 0.00 0.00% N/A N/A N/A 45.29 2431 0
Jul 2024 /CLN4:NMX Jun 20, 2024 45.31 0.00 0.00% N/A N/A N/A 45.31 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 45.42 0.00 0.00% N/A N/A N/A 45.42 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 45.55 0.00 0.00% N/A N/A N/A 45.55 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 45.62 0.00 0.00% N/A N/A N/A 45.62 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 45.75 0.00 0.00% N/A N/A N/A 45.75 71 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 45.86 0.00 0.00% N/A N/A N/A 45.86 11726 0
Jan 2025 /CLF5:NMX Dec 19, 2024 45.88 0.00 0.00% N/A N/A N/A 45.88 57 0
Feb 2025 /CLG5:NMX Jan 21, 2025 46.01 0.00 0.00% N/A N/A N/A 46.01 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 46.06 0.00 0.00% N/A N/A N/A 46.06 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 46.16 0.00 0.00% N/A N/A N/A 46.16 17 0
May 2025 /CLK5:NMX Apr 22, 2025 46.25 0.00 0.00% N/A N/A N/A 46.25 17 0
Jun 2025 /CLM5:NMX May 20, 2025 46.35 0.00 0.00% N/A N/A N/A 46.35 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 46.43 0.00 0.00% N/A N/A N/A 46.43 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 46.54 0.00 0.00% N/A N/A N/A 46.54 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 46.61 0.00 0.00% N/A N/A N/A 46.61 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 46.66 0.00 0.00% N/A N/A N/A 46.66 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 46.84 0.00 0.00% N/A N/A N/A 46.84 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 46.93 0.00 0.00% N/A N/A N/A 46.93 1826 0
Jan 2026 /CLF6:NMX Dec 19, 2025 47.02 0.00 0.00% N/A N/A N/A 47.02 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 47.10 0.00 0.00% N/A N/A N/A 47.10 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 47.17 0.00 0.00% N/A N/A N/A 47.17 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 47.28 0.00 0.00% N/A N/A N/A 47.28 26 0
May 2026 /CLK6:NMX Apr 21, 2026 47.41 0.00 0.00% N/A N/A N/A 47.41 26 0
Jun 2026 /CLM6:NMX May 19, 2026 47.49 0.00 0.00% N/A N/A N/A 47.49 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 47.63 0.00 0.00% N/A N/A N/A 47.63 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 47.74 0.00 0.00% N/A N/A N/A 47.74 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 47.80 0.00 0.00% N/A N/A N/A 47.80 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 47.92 0.00 0.00% N/A N/A N/A 47.92 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 48.03 0.00 0.00% N/A N/A N/A 48.03 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 48.10 0.00 0.00% N/A N/A N/A 48.10 1765 0
Jan 2027 /CLF7:NMX Dec 21, 2026 48.23 0.00 0.00% N/A N/A N/A 48.23 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 48.35 0.00 0.00% N/A N/A N/A 48.35 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 48.49 0.00 0.00% N/A N/A N/A 48.49 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 48.61 0.00 0.00% N/A N/A N/A 48.61 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.75 0.00 0.00% N/A N/A N/A 48.75 0 0
Jun 2027 /CLM7:NMX May 20, 2027 48.75 0.00 0.00% N/A N/A N/A 48.75 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 49.02 0.00 0.00% N/A N/A N/A 49.02 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 49.10 0.00 0.00% N/A N/A N/A 49.10 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 49.22 0.00 0.00% N/A N/A N/A 49.22 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 49.34 0.00 0.00% N/A N/A N/A 49.34 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 49.47 0.00 0.00% N/A N/A N/A 49.47 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 49.40 0.00 0.00% N/A N/A N/A 49.40 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 49.70 0.00 0.00% N/A N/A N/A 49.70 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 49.79 0.00 0.00% N/A N/A N/A 49.79 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 49.91 0.00 0.00% N/A N/A N/A 49.91 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.02 0.00 0.00% N/A N/A N/A 50.02 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.14 0.00 0.00% N/A N/A N/A 50.14 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.05 0.00 0.00% N/A N/A N/A 50.05 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.32 0.00 0.00% N/A N/A N/A 50.32 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.45 0.00 0.00% N/A N/A N/A 50.45 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.54 0.00 0.00% N/A N/A N/A 50.54 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 50.64 0.00 0.00% N/A N/A N/A 50.64 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 50.75 0.00 0.00% N/A N/A N/A 50.75 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.70 0.00 0.00% N/A N/A N/A 50.70 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 50.95 0.00 0.00% N/A N/A N/A 50.95 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 51.06 0.00 0.00% N/A N/A N/A 51.06 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 51.18 0.00 0.00% N/A N/A N/A 51.18 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 51.30 0.00 0.00% N/A N/A N/A 51.30 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.39 0.00 0.00% N/A N/A N/A 51.39 0 0
Jun 2029 /CLM9:NMX May 22, 2029 51.35 0.00 0.00% N/A N/A N/A 51.35 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.49 0.00 0.00% N/A N/A N/A 51.49 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.61 0.00 0.00% N/A N/A N/A 51.61 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.71 0.00 0.00% N/A N/A N/A 51.71 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.80 0.00 0.00% N/A N/A N/A 51.80 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.90 0.00 0.00% N/A N/A N/A 51.90 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.00 0.00 0.00% N/A N/A N/A 52.00 2 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.