« Back to Futures & Commodities

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

$ 46.18 EOD     -0.08 (-0.17%) Volume: 0 5:15 PM EST Jan 19, 2021
Today 5d 1m 3m 1y more
Last Price
46.18
Change $
0.08
Change %
0.17%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
46.26
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/19/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2021 /CLH1:NMX Feb 22, 2021 52.98 0.56 1.07% 52.00 53.18 51.81 52.42 454472 506.37k
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.90 0.54 1.03% 51.88 53.09 51.74 52.36 200520 129.99k
May 2021 /CLK1:NMX Apr 20, 2021 52.75 0.52 1.00% 51.77 52.90 51.59 52.23 114844 68.55k
Jun 2021 /CLM1:NMX May 20, 2021 52.52 0.48 0.92% 51.60 52.66 51.39 52.04 246080 95.82k
Jul 2021 /CLN1:NMX Jun 22, 2021 52.23 0.41 0.79% 51.48 52.34 51.18 51.82 93675 28.97k
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.92 0.35 0.68% 51.31 52.03 50.99 51.57 63901 14.26k
Sep 2021 /CLU1:NMX Aug 20, 2021 51.61 0.31 0.60% 51.00 51.70 50.73 51.30 92195 24.94k
Oct 2021 /CLV1:NMX Sep 21, 2021 51.31 0.27 0.53% 50.74 51.35 50.61 51.04 55118 6.35k
Nov 2021 /CLX1:NMX Oct 20, 2021 51.02 0.24 0.47% 50.49 51.08 50.12 50.78 56918 5.99k
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.73 0.20 0.40% 50.24 50.80 49.88 50.53 288379 72.61k
Jan 2022 /CLF2:NMX Dec 20, 2021 50.43 0.16 0.32% 49.84 50.48 49.72 50.27 40261 3.25k
Feb 2022 /CLG2:NMX Jan 20, 2022 50.04 0.00 0.00% N/A N/A N/A 50.04 26032 0
Mar 2022 /CLH2:NMX Feb 22, 2022 49.94 0.13 0.26% 49.50 50.00 49.40 49.81 31215 3.95k
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.00 -0.61 -1.23% N/A N/A N/A 49.61 13027 0
May 2022 /CLK2:NMX Apr 20, 2022 49.73 0.21 0.42% N/A N/A N/A 49.52 12312 0
Jun 2022 /CLM2:NMX May 20, 2022 49.35 0.07 0.14% 49.00 49.43 48.69 49.28 83523 13.63k
Jul 2022 /CLN2:NMX Jun 21, 2022 49.09 0.00 0.00% N/A N/A N/A 49.09 15365 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 48.92 0.00 0.00% N/A N/A N/A 48.92 9858 0
Sep 2022 /CLU2:NMX Aug 22, 2022 48.38 -0.40 -0.82% N/A N/A N/A 48.78 13958 0
Oct 2022 /CLV2:NMX Sep 20, 2022 48.62 0.00 0.00% N/A N/A N/A 48.62 8686 0
Nov 2022 /CLX2:NMX Oct 20, 2022 48.49 -0.01 -0.02% N/A N/A N/A 48.50 10158 118
Dec 2022 /CLZ2:NMX Nov 21, 2022 48.38 -0.02 -0.04% 48.18 48.49 47.87 48.40 106306 16.62k
Jan 2023 /CLF3:NMX Dec 20, 2022 48.21 -0.03 -0.06% 48.18 48.18 48.18 48.24 8981 71
Feb 2023 /CLG3:NMX Jan 20, 2023 48.06 -0.04 -0.08% N/A N/A N/A 48.10 7362 12
Mar 2023 /CLH3:NMX Feb 21, 2023 47.93 -0.05 -0.10% N/A N/A N/A 47.98 6157 13
Apr 2023 /CLJ3:NMX Mar 21, 2023 47.82 -0.05 -0.10% N/A N/A N/A 47.87 2357 1
May 2023 /CLK3:NMX Apr 20, 2023 47.72 -0.05 -0.10% N/A N/A N/A 47.77 2740 0
Jun 2023 /CLM3:NMX May 22, 2023 47.63 -0.06 -0.13% 47.32 47.72 47.27 47.69 31710 1.04k
Jul 2023 /CLN3:NMX Jun 20, 2023 47.51 -0.07 -0.15% N/A N/A N/A 47.58 2876 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 47.41 -0.07 -0.15% N/A N/A N/A 47.48 3005 0
Sep 2023 /CLU3:NMX Aug 22, 2023 47.39 0.00 0.00% N/A N/A N/A 47.39 4157 0
Oct 2023 /CLV3:NMX Sep 20, 2023 47.25 -0.07 -0.15% N/A N/A N/A 47.32 3060 0
Nov 2023 /CLX3:NMX Oct 20, 2023 47.20 -0.07 -0.15% N/A N/A N/A 47.27 2576 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 47.16 -0.07 -0.15% 46.92 47.32 46.80 47.23 35630 2.22k
Jan 2024 /CLF4:NMX Dec 19, 2023 47.07 -0.06 -0.13% N/A N/A N/A 47.13 4664 0
Feb 2024 /CLG4:NMX Jan 22, 2024 46.98 -0.05 -0.11% N/A N/A N/A 47.03 7042 0
Mar 2024 /CLH4:NMX Feb 20, 2024 46.90 -0.06 -0.13% N/A N/A N/A 46.96 1140 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 46.83 -0.06 -0.13% N/A N/A N/A 46.89 89 0
May 2024 /CLK4:NMX Apr 22, 2024 46.75 -0.08 -0.17% N/A N/A N/A 46.83 240 0
Jun 2024 /CLM4:NMX May 21, 2024 46.89 0.00 0.00% N/A N/A N/A 46.89 2902 0
Jul 2024 /CLN4:NMX Jun 20, 2024 46.68 -0.08 -0.17% N/A N/A N/A 46.76 232 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 46.62 -0.08 -0.17% N/A N/A N/A 46.70 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 46.54 -0.09 -0.19% N/A N/A N/A 46.63 581 0
Oct 2024 /CLV4:NMX Sep 20, 2024 46.53 -0.09 -0.19% N/A N/A N/A 46.62 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 46.52 -0.09 -0.19% N/A N/A N/A 46.61 432 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 46.16 0.00 0.00% N/A N/A N/A 46.16 19814 0
Jan 2025 /CLF5:NMX Dec 19, 2024 46.45 -0.09 -0.19% N/A N/A N/A 46.54 418 0
Feb 2025 /CLG5:NMX Jan 21, 2025 46.43 -0.08 -0.17% N/A N/A N/A 46.51 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 46.40 -0.08 -0.17% N/A N/A N/A 46.48 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 46.33 -0.08 -0.17% N/A N/A N/A 46.41 17 0
May 2025 /CLK5:NMX Apr 22, 2025 46.32 -0.07 -0.15% N/A N/A N/A 46.39 17 0
Jun 2025 /CLM5:NMX May 20, 2025 46.27 -0.07 -0.15% N/A N/A N/A 46.34 19 0
Jul 2025 /CLN5:NMX Jun 20, 2025 46.24 -0.07 -0.15% N/A N/A N/A 46.31 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 46.22 -0.08 -0.17% N/A N/A N/A 46.30 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 46.19 -0.08 -0.17% N/A N/A N/A 46.27 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 46.18 -0.08 -0.17% N/A N/A N/A 46.26 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 46.19 -0.09 -0.19% N/A N/A N/A 46.28 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 46.31 0.00 0.00% N/A N/A N/A 46.31 3427 0
Jan 2026 /CLF6:NMX Dec 19, 2025 46.15 -0.09 -0.19% N/A N/A N/A 46.24 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 46.15 -0.09 -0.19% N/A N/A N/A 46.24 28 0
Mar 2026 /CLH6:NMX Feb 20, 2026 46.11 -0.09 -0.19% N/A N/A N/A 46.20 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 46.12 -0.09 -0.19% N/A N/A N/A 46.21 26 0
May 2026 /CLK6:NMX Apr 21, 2026 46.11 -0.09 -0.19% N/A N/A N/A 46.20 26 0
Jun 2026 /CLM6:NMX May 19, 2026 46.11 -0.09 -0.19% N/A N/A N/A 46.20 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 46.09 -0.09 -0.19% N/A N/A N/A 46.18 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 46.13 -0.09 -0.19% N/A N/A N/A 46.22 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 46.12 -0.09 -0.19% N/A N/A N/A 46.21 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 46.12 -0.09 -0.19% N/A N/A N/A 46.21 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 46.12 -0.09 -0.19% N/A N/A N/A 46.21 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 46.54 0.39 0.85% N/A N/A N/A 46.15 1890 0
Jan 2027 /CLF7:NMX Dec 21, 2026 46.11 -0.09 -0.19% N/A N/A N/A 46.20 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 46.08 -0.09 -0.19% N/A N/A N/A 46.17 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 46.09 -0.09 -0.19% N/A N/A N/A 46.18 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 46.11 -0.08 -0.17% N/A N/A N/A 46.19 0 0
May 2027 /CLK7:NMX Apr 20, 2027 46.15 -0.08 -0.17% N/A N/A N/A 46.23 0 0
Jun 2027 /CLM7:NMX May 20, 2027 46.15 -0.08 -0.17% N/A N/A N/A 46.23 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 46.20 -0.08 -0.17% N/A N/A N/A 46.28 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 46.18 -0.08 -0.17% N/A N/A N/A 46.26 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 46.22 -0.08 -0.17% N/A N/A N/A 46.30 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 46.23 -0.07 -0.15% N/A N/A N/A 46.30 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 46.24 -0.07 -0.15% N/A N/A N/A 46.31 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 46.30 0.00 0.00% N/A N/A N/A 46.30 1171 0
Jan 2028 /CLF8:NMX Dec 20, 2027 46.21 -0.07 -0.15% N/A N/A N/A 46.28 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 46.21 -0.07 -0.15% N/A N/A N/A 46.28 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 46.21 -0.07 -0.15% N/A N/A N/A 46.28 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 46.24 -0.07 -0.15% N/A N/A N/A 46.31 0 0
May 2028 /CLK8:NMX Apr 20, 2028 46.25 -0.07 -0.15% N/A N/A N/A 46.32 0 0
Jun 2028 /CLM8:NMX May 22, 2028 46.23 -0.07 -0.15% N/A N/A N/A 46.30 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 46.29 -0.07 -0.15% N/A N/A N/A 46.36 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 46.31 -0.07 -0.15% N/A N/A N/A 46.38 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 46.32 -0.07 -0.15% N/A N/A N/A 46.39 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 46.35 -0.07 -0.15% N/A N/A N/A 46.42 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 46.35 -0.07 -0.15% N/A N/A N/A 46.42 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 46.33 -0.07 -0.15% N/A N/A N/A 46.40 169 0
Jan 2029 /CLF9:NMX Dec 19, 2028 46.41 -0.07 -0.15% N/A N/A N/A 46.48 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 46.41 -0.07 -0.15% N/A N/A N/A 46.48 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 46.45 -0.07 -0.15% N/A N/A N/A 46.52 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 46.49 -0.07 -0.15% N/A N/A N/A 46.56 0 0
May 2029 /CLK9:NMX Apr 20, 2029 46.52 -0.07 -0.15% N/A N/A N/A 46.59 0 0
Jun 2029 /CLM9:NMX May 22, 2029 46.46 -0.07 -0.15% N/A N/A N/A 46.53 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 46.50 -0.07 -0.15% N/A N/A N/A 46.57 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 46.52 -0.07 -0.15% N/A N/A N/A 46.59 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 46.53 -0.07 -0.15% N/A N/A N/A 46.60 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 46.56 -0.07 -0.15% N/A N/A N/A 46.63 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 46.59 -0.07 -0.15% N/A N/A N/A 46.66 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 46.63 -0.07 -0.15% N/A N/A N/A 46.70 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 46.79 -0.07 -0.15% N/A N/A N/A 46.86 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 47.08 -0.07 -0.15% N/A N/A N/A 47.15 2 0