« Back to Futures & Commodities

Detailed Quote for Crude Oil Oct 2023 (/CLV3:NMX)

$ 51.15 0.00 (0.00%) Volume: 0 5:15 PM EST 10-Dec-2019
Today 5d 1m 3m 1y more
Last Price
51.15
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
51.15
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/10/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2020 /CLF0:NMX Dec 19, 2019 58.92 -0.32 -0.54% 59.06 59.14 58.86 59.24 293154 24.45k
Feb 2020 /CLG0:NMX Jan 21, 2020 58.82 -0.32 -0.54% 58.98 59.02 58.75 59.14 326950 9.53k
Mar 2020 /CLH0:NMX Feb 20, 2020 58.56 -0.32 -0.54% 58.70 58.75 58.49 58.88 252345 1.65k
Apr 2020 /CLJ0:NMX Mar 20, 2020 58.21 -0.32 -0.55% 58.37 58.37 58.17 58.53 119290 523
May 2020 /CLK0:NMX Apr 21, 2020 57.97 -0.18 -0.31% 57.96 57.97 57.96 58.15 108435 216
Jun 2020 /CLM0:NMX May 19, 2020 57.40 -0.32 -0.55% 57.54 57.57 57.33 57.72 206415 558
Jul 2020 /CLN0:NMX Jun 22, 2020 56.94 -0.33 -0.58% 56.93 56.94 56.93 57.27 71071 69
Aug 2020 /CLQ0:NMX Jul 21, 2020 56.78 -0.06 -0.11% N/A N/A N/A 56.84 46851 35
Sep 2020 /CLU0:NMX Aug 20, 2020 56.10 -0.34 -0.60% 56.23 56.23 56.10 56.44 93610 89
Oct 2020 /CLV0:NMX Sep 22, 2020 55.86 -0.21 -0.37% 55.86 55.86 55.86 56.07 52486 13
Nov 2020 /CLX0:NMX Oct 20, 2020 55.53 -0.21 -0.38% 55.53 55.53 55.53 55.74 43285 30
Dec 2020 /CLZ0:NMX Nov 20, 2020 55.10 -0.32 -0.58% 55.22 55.22 55.08 55.42 203937 125
Jan 2021 /CLF1:NMX Dec 21, 2020 55.03 -0.07 -0.13% N/A N/A N/A 55.10 39172 1
Feb 2021 /CLG1:NMX Jan 20, 2021 54.74 -0.06 -0.11% N/A N/A N/A 54.80 21833 38
Mar 2021 /CLH1:NMX Feb 22, 2021 54.70 0.19 0.35% N/A N/A N/A 54.51 32003 66
Apr 2021 /CLJ1:NMX Mar 22, 2021 54.25 0.00 0.00% N/A N/A N/A 54.25 10800 3
May 2021 /CLK1:NMX Apr 20, 2021 54.03 0.00 0.00% N/A N/A N/A 54.03 8877 1
Jun 2021 /CLM1:NMX May 20, 2021 53.74 -0.10 -0.19% N/A N/A N/A 53.84 59653 24
Jul 2021 /CLN1:NMX Jun 22, 2021 53.61 0.00 0.00% N/A N/A N/A 53.61 11122 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 53.39 0.00 0.00% N/A N/A N/A 53.39 6416 0
Sep 2021 /CLU1:NMX Aug 20, 2021 53.19 0.00 0.00% N/A N/A N/A 53.19 12814 0
Oct 2021 /CLV1:NMX Sep 21, 2021 53.02 0.00 0.00% N/A N/A N/A 53.02 6145 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.88 0.00 0.00% N/A N/A N/A 52.88 4837 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.49 -0.27 -0.51% 52.49 52.49 52.49 52.76 70141 20
Jan 2022 /CLF2:NMX Dec 20, 2021 52.58 0.00 0.00% N/A N/A N/A 52.58 5000 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.41 0.00 0.00% N/A N/A N/A 52.41 4582 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.27 0.00 0.00% N/A N/A N/A 52.27 4729 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.14 0.00 0.00% N/A N/A N/A 52.14 2224 0
May 2022 /CLK2:NMX Apr 20, 2022 52.02 0.00 0.00% N/A N/A N/A 52.02 2267 0
Jun 2022 /CLM2:NMX May 20, 2022 51.93 0.00 0.00% N/A N/A N/A 51.93 23139 3
Jul 2022 /CLN2:NMX Jun 21, 2022 51.82 0.00 0.00% N/A N/A N/A 51.82 2729 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.72 0.00 0.00% N/A N/A N/A 51.72 2659 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.64 0.00 0.00% N/A N/A N/A 51.64 2169 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.58 0.00 0.00% N/A N/A N/A 51.58 2928 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.54 0.00 0.00% N/A N/A N/A 51.54 3598 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.22 -0.29 -0.56% 51.22 51.22 51.22 51.51 39290 2
Jan 2023 /CLF3:NMX Dec 20, 2022 51.42 0.00 0.00% N/A N/A N/A 51.42 4055 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.35 0.00 0.00% N/A N/A N/A 51.35 289 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.30 0.00 0.00% N/A N/A N/A 51.30 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.26 0.00 0.00% N/A N/A N/A 51.26 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.23 0.00 0.00% N/A N/A N/A 51.23 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.22 0.00 0.00% N/A N/A N/A 51.22 2667 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.18 0.00 0.00% N/A N/A N/A 51.18 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.16 0.00 0.00% N/A N/A N/A 51.16 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.15 0.00 0.00% N/A N/A N/A 51.15 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.15 0.00 0.00% N/A N/A N/A 51.15 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.16 0.00 0.00% N/A N/A N/A 51.16 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.19 0.00 0.00% N/A N/A N/A 51.19 12867 0
Jan 2024 /CLF4:NMX Dec 19, 2023 51.15 0.00 0.00% N/A N/A N/A 51.15 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.12 0.00 0.00% N/A N/A N/A 51.12 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.13 0.00 0.00% N/A N/A N/A 51.13 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.10 0.00 0.00% N/A N/A N/A 51.10 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.14 0.00 0.00% N/A N/A N/A 51.14 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.14 0.00 0.00% N/A N/A N/A 51.14 1231 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.12 0.00 0.00% N/A N/A N/A 51.12 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.12 0.00 0.00% N/A N/A N/A 51.12 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.20 0.00 0.00% N/A N/A N/A 51.20 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.23 0.00 0.00% N/A N/A N/A 51.23 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.28 0.00 0.00% N/A N/A N/A 51.28 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.34 0.00 0.00% N/A N/A N/A 51.34 5374 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.33 0.00 0.00% N/A N/A N/A 51.33 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.36 0.00 0.00% N/A N/A N/A 51.36 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.38 0.00 0.00% N/A N/A N/A 51.38 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.39 0.00 0.00% N/A N/A N/A 51.39 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.41 0.00 0.00% N/A N/A N/A 51.41 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.40 0.00 0.00% N/A N/A N/A 51.40 47 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.44 0.00 0.00% N/A N/A N/A 51.44 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.48 0.00 0.00% N/A N/A N/A 51.48 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.51 0.00 0.00% N/A N/A N/A 51.51 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.55 0.00 0.00% N/A N/A N/A 51.55 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.60 0.00 0.00% N/A N/A N/A 51.60 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.64 0.00 0.00% N/A N/A N/A 51.64 2244 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.62 0.00 0.00% N/A N/A N/A 51.62 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.62 0.00 0.00% N/A N/A N/A 51.62 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.64 0.00 0.00% N/A N/A N/A 51.64 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.65 0.00 0.00% N/A N/A N/A 51.65 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.66 0.00 0.00% N/A N/A N/A 51.66 37 0
Jun 2026 /CLM6:NMX May 19, 2026 51.70 0.00 0.00% N/A N/A N/A 51.70 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.67 0.00 0.00% N/A N/A N/A 51.67 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.69 0.00 0.00% N/A N/A N/A 51.69 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.72 0.00 0.00% N/A N/A N/A 51.72 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.76 0.00 0.00% N/A N/A N/A 51.76 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.80 0.00 0.00% N/A N/A N/A 51.80 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.82 0.00 0.00% N/A N/A N/A 51.82 944 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.82 0.00 0.00% N/A N/A N/A 51.82 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.83 0.00 0.00% N/A N/A N/A 51.83 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.82 0.00 0.00% N/A N/A N/A 51.82 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.83 0.00 0.00% N/A N/A N/A 51.83 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.82 0.00 0.00% N/A N/A N/A 51.82 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.82 0.00 0.00% N/A N/A N/A 51.82 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.81 0.00 0.00% N/A N/A N/A 51.81 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.81 0.00 0.00% N/A N/A N/A 51.81 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.79 0.00 0.00% N/A N/A N/A 51.79 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.78 0.00 0.00% N/A N/A N/A 51.78 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.77 0.00 0.00% N/A N/A N/A 51.77 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.77 0.00 0.00% N/A N/A N/A 51.77 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 2747 0