« Back to Futures & Commodities

Detailed Quote for Crude Oil Nov 2021 (/CLX1:NMX)

$ 49.00   -0.99 (-1.98%) Volume: 30 6:12 PM EST 26-Jan-2020
Today 5d 1m 3m 1y more
Last Price
49.00
Change $
0.99
Change %
1.98%
Volume
30
Bid
49.27
Bid Size
1,100
Ask
50.45
Ask Size
500
Open
48.60
High
49.00
Low
48.60
Settlement
49.99
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/26/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2020 /CLH0:NMX Feb 20, 2020 53.19 -1.00 -1.85% 53.70 53.71 52.13 54.19 487487 662.81k
Apr 2020 /CLJ0:NMX Mar 20, 2020 53.23 -0.97 -1.79% 53.57 53.72 52.16 54.20 158437 88.77k
May 2020 /CLK0:NMX Apr 21, 2020 53.19 -0.93 -1.72% 53.62 53.64 52.10 54.12 139882 55.2k
Jun 2020 /CLM0:NMX May 19, 2020 53.03 -0.88 -1.63% 53.42 53.45 51.92 53.91 224982 70.31k
Jul 2020 /CLN0:NMX Jun 22, 2020 52.79 -0.82 -1.53% 52.97 52.97 51.71 53.61 95688 28.86k
Aug 2020 /CLQ0:NMX Jul 21, 2020 52.42 -0.82 -1.54% 52.16 52.48 51.44 53.24 65051 16.8k
Sep 2020 /CLU0:NMX Aug 20, 2020 52.18 -0.67 -1.27% 52.00 52.21 51.07 52.85 108889 21.32k
Oct 2020 /CLV0:NMX Sep 22, 2020 51.62 -0.86 -1.64% 52.06 52.06 50.72 52.48 61162 6.09k
Nov 2020 /CLX0:NMX Oct 20, 2020 51.50 -0.65 -1.25% 51.13 51.50 50.46 52.15 63197 5.37k
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.34 -0.51 -0.98% 51.53 51.53 50.15 51.85 272437 57.18k
Jan 2021 /CLF1:NMX Dec 21, 2020 50.88 -0.68 -1.32% 51.00 51.01 50.03 51.56 0 3.2k
Feb 2021 /CLG1:NMX Jan 20, 2021 50.88 -0.43 -0.84% 50.37 50.88 49.71 51.31 27968 2.78k
Mar 2021 /CLH1:NMX Feb 22, 2021 49.89 -1.21 -2.37% 49.54 49.89 49.54 51.10 41719 4.59k
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.91 0.00 0.00% N/A N/A N/A 50.91 0 564
May 2021 /CLK1:NMX Apr 20, 2021 50.75 0.00 0.00% N/A N/A N/A 50.75 0 1.06k
Jun 2021 /CLM1:NMX May 20, 2021 50.30 -0.32 -0.63% 49.84 50.36 49.28 50.62 0 13.05k
Jul 2021 /CLN1:NMX Jun 22, 2021 50.46 0.00 0.00% N/A N/A N/A 50.46 0 318
Aug 2021 /CLQ1:NMX Jul 20, 2021 49.71 -0.60 -1.19% 50.00 50.00 49.71 50.31 0 404
Sep 2021 /CLU1:NMX Aug 20, 2021 50.18 0.00 0.00% N/A N/A N/A 50.18 0 1.15k
Oct 2021 /CLV1:NMX Sep 21, 2021 50.07 0.00 0.00% N/A N/A N/A 50.07 0 0
Nov 2021 /CLX1:NMX Oct 20, 2021 49.00 -0.99 -1.98% 48.60 49.00 48.60 49.99 0 30
Dec 2021 /CLZ1:NMX Nov 19, 2021 49.83 -0.09 -0.18% 49.50 49.89 48.66 49.92 0 20.47k
Jan 2022 /CLF2:NMX Dec 20, 2021 50.00 0.21 0.42% N/A N/A N/A 49.79 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 49.67 0.00 0.00% N/A N/A N/A 49.67 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 49.58 0.00 0.00% N/A N/A N/A 49.58 0 29
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.51 0.00 0.00% N/A N/A N/A 49.51 0 26
May 2022 /CLK2:NMX Apr 20, 2022 49.46 0.00 0.00% N/A N/A N/A 49.46 0 0
Jun 2022 /CLM2:NMX May 20, 2022 49.55 0.11 0.22% 48.57 49.55 48.57 49.44 0 2.75k
Jul 2022 /CLN2:NMX Jun 21, 2022 49.38 0.00 0.00% N/A N/A N/A 49.38 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 49.34 0.00 0.00% N/A N/A N/A 49.34 2760 0
Sep 2022 /CLU2:NMX Aug 22, 2022 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 49.31 0.00 0.00% N/A N/A N/A 49.31 3022 0
Nov 2022 /CLX2:NMX Oct 20, 2022 49.33 0.00 0.00% N/A N/A N/A 49.33 3861 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 49.59 0.23 0.47% 49.20 49.59 48.57 49.36 0 4.41k
Jan 2023 /CLF3:NMX Dec 20, 2022 49.31 0.00 0.00% N/A N/A N/A 49.31 1104 0
Feb 2023 /CLG3:NMX Jan 20, 2023 49.27 0.00 0.00% N/A N/A N/A 49.27 6534 0
Mar 2023 /CLH3:NMX Feb 21, 2023 49.26 0.00 0.00% N/A N/A N/A 49.26 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 49.27 0.00 0.00% N/A N/A N/A 49.27 0 0
May 2023 /CLK3:NMX Apr 20, 2023 49.17 -0.13 -0.26% N/A N/A N/A 49.30 0 0
Jun 2023 /CLM3:NMX May 22, 2023 49.11 -0.24 -0.49% 49.11 49.11 49.11 49.35 0 15
Jul 2023 /CLN3:NMX Jun 20, 2023 48.90 -0.46 -0.93% 48.90 48.90 48.90 49.36 0 1
Aug 2023 /CLQ3:NMX Jul 20, 2023 49.38 0.00 0.00% N/A N/A N/A 49.38 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 49.41 0.00 0.00% N/A N/A N/A 49.41 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 49.46 0.00 0.00% N/A N/A N/A 49.46 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 49.52 0.00 0.00% N/A N/A N/A 49.52 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 49.41 -0.20 -0.40% 49.41 49.41 49.41 49.61 0 1.03k
Jan 2024 /CLF4:NMX Dec 19, 2023 49.63 0.00 0.00% N/A N/A N/A 49.63 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 49.59 0.00 0.00% N/A N/A N/A 49.59 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 49.62 0.00 0.00% N/A N/A N/A 49.62 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 49.66 0.00 0.00% N/A N/A N/A 49.66 0 0
May 2024 /CLK4:NMX Apr 22, 2024 49.71 0.00 0.00% N/A N/A N/A 49.71 66 0
Jun 2024 /CLM4:NMX May 21, 2024 49.76 0.00 0.00% N/A N/A N/A 49.76 0 0
Jul 2024 /CLN4:NMX Jun 20, 2024 49.76 0.00 0.00% N/A N/A N/A 49.76 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 49.78 0.00 0.00% N/A N/A N/A 49.78 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 49.89 0.00 0.00% N/A N/A N/A 49.89 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 49.99 0.00 0.00% N/A N/A N/A 49.99 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 50.03 0.00 0.00% N/A N/A N/A 50.03 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 50.00 -0.14 -0.28% 50.00 50.00 50.00 50.14 0 26
Jan 2025 /CLF5:NMX Dec 19, 2024 50.17 0.00 0.00% N/A N/A N/A 50.17 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 50.20 0.00 0.00% N/A N/A N/A 50.20 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 50.23 0.00 0.00% N/A N/A N/A 50.23 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 50.25 0.00 0.00% N/A N/A N/A 50.25 46 0
May 2025 /CLK5:NMX Apr 22, 2025 50.28 0.00 0.00% N/A N/A N/A 50.28 46 0
Jun 2025 /CLM5:NMX May 20, 2025 50.32 0.00 0.00% N/A N/A N/A 50.32 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 50.36 0.00 0.00% N/A N/A N/A 50.36 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 50.44 0.00 0.00% N/A N/A N/A 50.44 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 50.48 0.00 0.00% N/A N/A N/A 50.48 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 50.55 0.00 0.00% N/A N/A N/A 50.55 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 50.60 0.00 0.00% N/A N/A N/A 50.60 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.00 0.30 0.59% N/A N/A N/A 50.70 0 0
Jan 2026 /CLF6:NMX Dec 19, 2025 50.69 0.00 0.00% N/A N/A N/A 50.69 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 50.69 0.00 0.00% N/A N/A N/A 50.69 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 50.74 0.00 0.00% N/A N/A N/A 50.74 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 50.75 0.00 0.00% N/A N/A N/A 50.75 0 0
May 2026 /CLK6:NMX Apr 21, 2026 50.76 0.00 0.00% N/A N/A N/A 50.76 0 0
Jun 2026 /CLM6:NMX May 19, 2026 50.84 0.00 0.00% N/A N/A N/A 50.84 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 50.85 0.00 0.00% N/A N/A N/A 50.85 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 50.88 0.00 0.00% N/A N/A N/A 50.88 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 50.92 0.00 0.00% N/A N/A N/A 50.92 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 50.96 0.00 0.00% N/A N/A N/A 50.96 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.02 0.00 0.00% N/A N/A N/A 51.02 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.05 0.00 0.00% N/A N/A N/A 51.05 0 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.06 0.00 0.00% N/A N/A N/A 51.06 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.08 0.00 0.00% N/A N/A N/A 51.08 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.09 0.00 0.00% N/A N/A N/A 51.09 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.08 0.00 0.00% N/A N/A N/A 51.08 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.10 0.00 0.00% N/A N/A N/A 51.10 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.11 0.00 0.00% N/A N/A N/A 51.11 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.13 0.00 0.00% N/A N/A N/A 51.13 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.11 0.00 0.00% N/A N/A N/A 51.11 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.12 0.00 0.00% N/A N/A N/A 51.12 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.12 0.00 0.00% N/A N/A N/A 51.12 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.12 0.00 0.00% N/A N/A N/A 51.12 0 0