« Back to Futures & Commodities

Detailed Quote for Crude Oil Nov 2024 (/CLX4:NMX)

$ 52.35 0.00 (0.00%) Volume: 0 5:15 PM EST 21-Nov-2019
Today 5d 1m 3m 1y more
Last Price
52.35
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
52.35
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11/21/19
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 58.31 -0.27 -0.46% 58.31 58.51 58.09 58.58 477042 82.37k
Feb 2020 /CLG0:NMX Jan 21, 2020 58.14 -0.27 -0.46% 58.22 58.35 57.93 58.41 207081 6.04k
Mar 2020 /CLH0:NMX Feb 20, 2020 57.77 -0.25 -0.43% 57.70 57.93 57.53 58.02 212762 2.86k
Apr 2020 /CLJ0:NMX Mar 20, 2020 57.39 -0.19 -0.33% 57.28 57.47 57.10 57.58 98005 1.5k
May 2020 /CLK0:NMX Apr 21, 2020 56.94 -0.18 -0.32% 56.82 56.98 56.63 57.12 88164 1.03k
Jun 2020 /CLM0:NMX May 19, 2020 56.39 -0.25 -0.44% 56.33 56.54 56.15 56.64 202872 2.34k
Jul 2020 /CLN0:NMX Jun 22, 2020 55.93 -0.23 -0.41% 55.85 55.95 55.71 56.16 70368 611
Aug 2020 /CLQ0:NMX Jul 21, 2020 55.43 -0.28 -0.50% N/A N/A N/A 55.71 45002 1.07k
Sep 2020 /CLU0:NMX Aug 20, 2020 55.10 -0.21 -0.38% 54.83 55.10 54.83 55.31 88111 1.9k
Oct 2020 /CLV0:NMX Sep 22, 2020 54.73 -0.25 -0.45% 54.58 54.73 54.55 54.98 49986 890
Nov 2020 /CLX0:NMX Oct 20, 2020 54.42 -0.28 -0.51% N/A N/A N/A 54.70 44340 145
Dec 2020 /CLZ0:NMX Nov 20, 2020 54.28 -0.18 -0.33% 54.14 54.33 53.99 54.46 193343 1.45k
Jan 2021 /CLF1:NMX Dec 21, 2020 54.23 0.02 0.04% N/A N/A N/A 54.21 34533 2
Feb 2021 /CLG1:NMX Jan 20, 2021 53.99 0.00 0.00% N/A N/A N/A 53.99 20410 25
Mar 2021 /CLH1:NMX Feb 22, 2021 53.80 0.00 0.00% N/A N/A N/A 53.80 29882 64
Apr 2021 /CLJ1:NMX Mar 22, 2021 53.64 0.00 0.00% N/A N/A N/A 53.64 9945 2
May 2021 /CLK1:NMX Apr 20, 2021 53.50 0.00 0.00% N/A N/A N/A 53.50 8569 0
Jun 2021 /CLM1:NMX May 20, 2021 53.11 -0.26 -0.49% 52.95 53.11 52.95 53.37 52119 380
Jul 2021 /CLN1:NMX Jun 22, 2021 53.21 0.00 0.00% N/A N/A N/A 53.21 9964 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 53.07 0.00 0.00% N/A N/A N/A 53.07 5784 0
Sep 2021 /CLU1:NMX Aug 20, 2021 52.94 0.00 0.00% N/A N/A N/A 52.94 11940 0
Oct 2021 /CLV1:NMX Sep 21, 2021 52.84 0.00 0.00% N/A N/A N/A 52.84 6113 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.75 0.00 0.00% N/A N/A N/A 52.75 4354 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.55 -0.13 -0.25% 52.34 52.55 52.27 52.68 67600 702
Jan 2022 /CLF2:NMX Dec 20, 2021 52.55 0.00 0.00% N/A N/A N/A 52.55 4719 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.44 0.00 0.00% N/A N/A N/A 52.44 4271 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.35 0.00 0.00% N/A N/A N/A 52.35 4808 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.28 0.00 0.00% N/A N/A N/A 52.28 1607 0
May 2022 /CLK2:NMX Apr 20, 2022 52.23 0.00 0.00% N/A N/A N/A 52.23 2132 0
Jun 2022 /CLM2:NMX May 20, 2022 52.12 -0.08 -0.15% N/A N/A N/A 52.20 20507 34
Jul 2022 /CLN2:NMX Jun 21, 2022 52.13 0.00 0.00% N/A N/A N/A 52.13 2479 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 52.08 0.00 0.00% N/A N/A N/A 52.08 2148 0
Sep 2022 /CLU2:NMX Aug 22, 2022 52.06 0.00 0.00% N/A N/A N/A 52.06 1834 0
Oct 2022 /CLV2:NMX Sep 20, 2022 52.05 0.00 0.00% N/A N/A N/A 52.05 2902 0
Nov 2022 /CLX2:NMX Oct 20, 2022 52.06 0.00 0.00% N/A N/A N/A 52.06 3490 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 52.00 -0.08 -0.15% N/A N/A N/A 52.08 42421 179
Jan 2023 /CLF3:NMX Dec 20, 2022 52.03 0.00 0.00% N/A N/A N/A 52.03 416 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.99 0.00 0.00% N/A N/A N/A 51.99 289 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.97 0.00 0.00% N/A N/A N/A 51.97 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.96 0.00 0.00% N/A N/A N/A 51.96 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.96 0.00 0.00% N/A N/A N/A 51.96 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.98 0.00 0.00% N/A N/A N/A 51.98 2366 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.97 0.00 0.00% N/A N/A N/A 51.97 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.98 0.00 0.00% N/A N/A N/A 51.98 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 52.00 0.00 0.00% N/A N/A N/A 52.00 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 52.04 0.00 0.00% N/A N/A N/A 52.04 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 52.09 0.00 0.00% N/A N/A N/A 52.09 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 52.12 0.09 0.17% N/A N/A N/A 52.03 12207 1
Jan 2024 /CLF4:NMX Dec 19, 2023 52.10 0.00 0.00% N/A N/A N/A 52.10 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 52.07 0.00 0.00% N/A N/A N/A 52.07 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 52.08 0.00 0.00% N/A N/A N/A 52.08 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 52.09 0.00 0.00% N/A N/A N/A 52.09 66 0
May 2024 /CLK4:NMX Apr 22, 2024 52.14 0.00 0.00% N/A N/A N/A 52.14 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.95 -0.20 -0.38% N/A N/A N/A 52.15 1230 0
Jul 2024 /CLN4:NMX Jun 20, 2024 52.14 0.00 0.00% N/A N/A N/A 52.14 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 52.15 0.00 0.00% N/A N/A N/A 52.15 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 52.24 0.00 0.00% N/A N/A N/A 52.24 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 52.28 0.00 0.00% N/A N/A N/A 52.28 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 52.35 0.00 0.00% N/A N/A N/A 52.35 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 52.40 0.00 0.00% N/A N/A N/A 52.40 5132 1
Jan 2025 /CLF5:NMX Dec 19, 2024 52.39 0.00 0.00% N/A N/A N/A 52.39 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 52.44 0.00 0.00% N/A N/A N/A 52.44 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 52.46 0.00 0.00% N/A N/A N/A 52.46 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 52.48 0.00 0.00% N/A N/A N/A 52.48 46 0
May 2025 /CLK5:NMX Apr 22, 2025 52.50 0.00 0.00% N/A N/A N/A 52.50 46 0
Jun 2025 /CLM5:NMX May 20, 2025 52.51 0.00 0.00% N/A N/A N/A 52.51 46 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.54 0.00 0.00% N/A N/A N/A 52.54 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 52.58 0.00 0.00% N/A N/A N/A 52.58 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 52.62 0.00 0.00% N/A N/A N/A 52.62 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.64 0.00 0.00% N/A N/A N/A 52.64 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 52.70 0.00 0.00% N/A N/A N/A 52.70 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.72 0.00 0.00% N/A N/A N/A 52.72 2540 0
Jan 2026 /CLF6:NMX Dec 19, 2025 52.69 0.00 0.00% N/A N/A N/A 52.69 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.69 0.00 0.00% N/A N/A N/A 52.69 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.70 0.00 0.00% N/A N/A N/A 52.70 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.71 0.00 0.00% N/A N/A N/A 52.71 37 0
May 2026 /CLK6:NMX Apr 21, 2026 52.71 0.00 0.00% N/A N/A N/A 52.71 37 0
Jun 2026 /CLM6:NMX May 19, 2026 52.75 0.00 0.00% N/A N/A N/A 52.75 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.74 0.00 0.00% N/A N/A N/A 52.74 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.75 0.00 0.00% N/A N/A N/A 52.75 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.77 0.00 0.00% N/A N/A N/A 52.77 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.80 0.00 0.00% N/A N/A N/A 52.80 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.84 0.00 0.00% N/A N/A N/A 52.84 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.89 0.00 0.00% N/A N/A N/A 52.89 644 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.89 0.00 0.00% N/A N/A N/A 52.89 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.90 0.00 0.00% N/A N/A N/A 52.90 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.91 0.00 0.00% N/A N/A N/A 52.91 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.89 0.00 0.00% N/A N/A N/A 52.89 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.90 0.00 0.00% N/A N/A N/A 52.90 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.89 0.00 0.00% N/A N/A N/A 52.89 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.90 0.00 0.00% N/A N/A N/A 52.90 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.89 0.00 0.00% N/A N/A N/A 52.89 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.89 0.00 0.00% N/A N/A N/A 52.89 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.87 0.00 0.00% N/A N/A N/A 52.87 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.86 0.00 0.00% N/A N/A N/A 52.86 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.85 0.00 0.00% N/A N/A N/A 52.85 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.85 0.00 0.00% N/A N/A N/A 52.85 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.85 0.00 0.00% N/A N/A N/A 52.85 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.85 0.00 0.00% N/A N/A N/A 52.85 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.85 0.00 0.00% N/A N/A N/A 52.85 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.85 0.00 0.00% N/A N/A N/A 52.85 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.85 0.00 0.00% N/A N/A N/A 52.85 5836 0