« Back to Futures & Commodities

Detailed Quote for Crude Oil Oct 2025 (/CLV5:NMX)

$ 45.89 0.00 (0.00%) Volume: 0 5:15 PM EDT Sep 29, 2020
Today 5d 1m 3m 1y more
Last Price
45.89
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
45.89
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/29/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2020 /CLX0:NMX Oct 20, 2020 39.11 -0.18 -0.46% 39.16 39.25 38.71 39.29 356134 56.02k
Dec 2020 /CLZ0:NMX Nov 20, 2020 39.36 -0.20 -0.51% 39.43 39.50 38.98 39.56 303238 14.81k
Jan 2021 /CLF1:NMX Dec 21, 2020 39.69 -0.19 -0.48% 39.79 39.82 39.33 39.88 137787 5.91k
Feb 2021 /CLG1:NMX Jan 20, 2021 40.03 -0.20 -0.50% 40.07 40.16 39.69 40.23 118229 2.63k
Mar 2021 /CLH1:NMX Feb 22, 2021 40.38 -0.19 -0.47% 40.47 40.50 40.08 40.57 152486 2.06k
Apr 2021 /CLJ1:NMX Mar 22, 2021 40.78 -0.10 -0.24% 40.73 40.78 40.38 40.88 56329 443
May 2021 /CLK1:NMX Apr 20, 2021 40.84 -0.31 -0.75% 40.74 40.87 40.72 41.15 43859 199
Jun 2021 /CLM1:NMX May 20, 2021 41.20 -0.18 -0.43% 41.28 41.33 40.87 41.38 189488 2.34k
Jul 2021 /CLN1:NMX Jun 22, 2021 41.42 -0.16 -0.38% 41.20 41.42 41.16 41.58 41177 181
Aug 2021 /CLQ1:NMX Jul 20, 2021 41.44 -0.30 -0.72% 41.33 41.45 41.33 41.74 32717 45
Sep 2021 /CLU1:NMX Aug 20, 2021 41.62 -0.26 -0.62% 41.63 41.63 41.48 41.88 57092 218
Oct 2021 /CLV1:NMX Sep 21, 2021 42.04 0.03 0.07% N/A N/A N/A 42.01 29701 49
Nov 2021 /CLX1:NMX Oct 20, 2021 42.13 0.00 0.00% N/A N/A N/A 42.13 27501 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 42.05 -0.17 -0.40% 42.12 42.22 41.79 42.22 231067 1.62k
Jan 2022 /CLF2:NMX Dec 20, 2021 42.29 0.00 0.00% N/A N/A N/A 42.29 24132 0
Feb 2022 /CLG2:NMX Jan 20, 2022 42.36 0.00 0.00% N/A N/A N/A 42.36 14554 0
Mar 2022 /CLH2:NMX Feb 22, 2022 42.00 -0.43 -1.01% N/A N/A N/A 42.43 15730 19
Apr 2022 /CLJ2:NMX Mar 22, 2022 42.51 0.00 0.00% N/A N/A N/A 42.51 4997 0
May 2022 /CLK2:NMX Apr 20, 2022 42.60 0.00 0.00% N/A N/A N/A 42.60 4928 0
Jun 2022 /CLM2:NMX May 20, 2022 42.64 -0.06 -0.14% 42.63 42.64 42.30 42.70 45647 197
Jul 2022 /CLN2:NMX Jun 21, 2022 42.77 0.00 0.00% N/A N/A N/A 42.77 3894 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 42.85 0.00 0.00% N/A N/A N/A 42.85 4019 0
Sep 2022 /CLU2:NMX Aug 22, 2022 42.93 0.00 0.00% N/A N/A N/A 42.93 7536 0
Oct 2022 /CLV2:NMX Sep 20, 2022 43.03 0.00 0.00% N/A N/A N/A 43.03 6278 0
Nov 2022 /CLX2:NMX Oct 20, 2022 43.13 0.00 0.00% N/A N/A N/A 43.13 5015 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 43.13 -0.10 -0.23% 42.95 43.21 42.87 43.23 67686 450
Jan 2023 /CLF3:NMX Dec 20, 2022 43.29 0.00 0.00% N/A N/A N/A 43.29 2990 0
Feb 2023 /CLG3:NMX Jan 20, 2023 43.35 0.00 0.00% N/A N/A N/A 43.35 3452 0
Mar 2023 /CLH3:NMX Feb 21, 2023 43.40 0.00 0.00% N/A N/A N/A 43.40 3514 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 43.45 0.00 0.00% N/A N/A N/A 43.45 1668 0
May 2023 /CLK3:NMX Apr 20, 2023 43.51 0.00 0.00% N/A N/A N/A 43.51 1703 0
Jun 2023 /CLM3:NMX May 22, 2023 43.40 -0.20 -0.46% 43.31 43.40 43.31 43.60 17083 8
Jul 2023 /CLN3:NMX Jun 20, 2023 43.66 0.00 0.00% N/A N/A N/A 43.66 1795 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 43.74 0.00 0.00% N/A N/A N/A 43.74 2996 0
Sep 2023 /CLU3:NMX Aug 22, 2023 43.82 0.00 0.00% N/A N/A N/A 43.82 2290 0
Oct 2023 /CLV3:NMX Sep 20, 2023 43.90 0.00 0.00% N/A N/A N/A 43.90 5607 0
Nov 2023 /CLX3:NMX Oct 20, 2023 43.99 0.00 0.00% N/A N/A N/A 43.99 1042 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.00 -0.08 -0.18% N/A N/A N/A 44.08 28194 7
Jan 2024 /CLF4:NMX Dec 19, 2023 44.13 0.00 0.00% N/A N/A N/A 44.13 1075 0
Feb 2024 /CLG4:NMX Jan 22, 2024 44.00 -0.20 -0.45% N/A N/A N/A 44.20 41 0
Mar 2024 /CLH4:NMX Feb 20, 2024 44.27 0.00 0.00% N/A N/A N/A 44.27 434 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 44.33 0.00 0.00% N/A N/A N/A 44.33 31 0
May 2024 /CLK4:NMX Apr 22, 2024 44.41 0.00 0.00% N/A N/A N/A 44.41 81 0
Jun 2024 /CLM4:NMX May 21, 2024 45.50 0.00 0.00% N/A N/A N/A 45.50 2267 0
Jul 2024 /CLN4:NMX Jun 20, 2024 44.51 0.00 0.00% N/A N/A N/A 44.51 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 44.63 0.00 0.00% N/A N/A N/A 44.63 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 44.65 0.00 0.00% N/A N/A N/A 44.65 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 44.77 0.00 0.00% N/A N/A N/A 44.77 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 44.88 0.00 0.00% N/A N/A N/A 44.88 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 44.91 -0.08 -0.18% N/A N/A N/A 44.99 15382 0
Jan 2025 /CLF5:NMX Dec 19, 2024 45.06 0.00 0.00% N/A N/A N/A 45.06 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 45.11 0.00 0.00% N/A N/A N/A 45.11 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 45.20 0.00 0.00% N/A N/A N/A 45.20 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 45.31 0.00 0.00% N/A N/A N/A 45.31 17 0
May 2025 /CLK5:NMX Apr 22, 2025 45.40 0.00 0.00% N/A N/A N/A 45.40 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.53 0.00 0.00% N/A N/A N/A 45.53 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.60 0.00 0.00% N/A N/A N/A 45.60 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 45.73 0.00 0.00% N/A N/A N/A 45.73 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 45.78 0.00 0.00% N/A N/A N/A 45.78 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 45.89 0.00 0.00% N/A N/A N/A 45.89 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 45.97 0.00 0.00% N/A N/A N/A 45.97 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 46.08 0.00 0.00% N/A N/A N/A 46.08 2329 0
Jan 2026 /CLF6:NMX Dec 19, 2025 46.13 0.00 0.00% N/A N/A N/A 46.13 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 46.18 0.00 0.00% N/A N/A N/A 46.18 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 46.31 0.00 0.00% N/A N/A N/A 46.31 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 46.39 0.00 0.00% N/A N/A N/A 46.39 26 0
May 2026 /CLK6:NMX Apr 21, 2026 46.55 0.00 0.00% N/A N/A N/A 46.55 26 0
Jun 2026 /CLM6:NMX May 19, 2026 46.68 0.00 0.00% N/A N/A N/A 46.68 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 46.86 0.00 0.00% N/A N/A N/A 46.86 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 46.97 0.00 0.00% N/A N/A N/A 46.97 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 47.08 0.00 0.00% N/A N/A N/A 47.08 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 47.20 0.00 0.00% N/A N/A N/A 47.20 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 47.26 0.00 0.00% N/A N/A N/A 47.26 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 47.29 0.00 0.00% N/A N/A N/A 47.29 1825 0
Jan 2027 /CLF7:NMX Dec 21, 2026 47.35 0.00 0.00% N/A N/A N/A 47.35 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 47.40 0.00 0.00% N/A N/A N/A 47.40 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 47.50 0.00 0.00% N/A N/A N/A 47.50 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 47.59 0.00 0.00% N/A N/A N/A 47.59 0 0
May 2027 /CLK7:NMX Apr 20, 2027 47.74 0.00 0.00% N/A N/A N/A 47.74 0 0
Jun 2027 /CLM7:NMX May 20, 2027 47.85 0.00 0.00% N/A N/A N/A 47.85 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 48.02 0.00 0.00% N/A N/A N/A 48.02 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 48.15 0.00 0.00% N/A N/A N/A 48.15 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 48.25 0.00 0.00% N/A N/A N/A 48.25 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 48.34 0.00 0.00% N/A N/A N/A 48.34 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 48.41 0.00 0.00% N/A N/A N/A 48.41 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 48.54 0.00 0.00% N/A N/A N/A 48.54 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 48.53 0.00 0.00% N/A N/A N/A 48.53 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 48.57 0.00 0.00% N/A N/A N/A 48.57 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 48.66 0.00 0.00% N/A N/A N/A 48.66 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 48.75 0.00 0.00% N/A N/A N/A 48.75 0 0
May 2028 /CLK8:NMX Apr 20, 2028 48.89 0.00 0.00% N/A N/A N/A 48.89 0 0
Jun 2028 /CLM8:NMX May 22, 2028 49.00 0.00 0.00% N/A N/A N/A 49.00 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 49.19 0.00 0.00% N/A N/A N/A 49.19 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 49.42 0.00 0.00% N/A N/A N/A 49.42 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 49.52 0.00 0.00% N/A N/A N/A 49.52 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 49.58 0.00 0.00% N/A N/A N/A 49.58 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 49.68 0.00 0.00% N/A N/A N/A 49.68 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 49.74 0.00 0.00% N/A N/A N/A 49.74 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 49.79 0.00 0.00% N/A N/A N/A 49.79 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 49.87 0.00 0.00% N/A N/A N/A 49.87 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 49.96 0.00 0.00% N/A N/A N/A 49.96 0 0
May 2029 /CLK9:NMX Apr 20, 2029 50.08 0.00 0.00% N/A N/A N/A 50.08 0 0
Jun 2029 /CLM9:NMX May 22, 2029 50.17 0.00 0.00% N/A N/A N/A 50.17 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 50.32 0.00 0.00% N/A N/A N/A 50.32 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 50.43 0.00 0.00% N/A N/A N/A 50.43 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 50.52 0.00 0.00% N/A N/A N/A 50.52 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 50.62 0.00 0.00% N/A N/A N/A 50.62 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 50.70 0.00 0.00% N/A N/A N/A 50.70 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 50.77 0.00 0.00% N/A N/A N/A 50.77 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 51.04 0.00 0.00% N/A N/A N/A 51.04 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 51.78 0.00 0.00% N/A N/A N/A 51.78 1 0