« Back to Futures & Commodities

Detailed Quote for Crude Oil Nov 2025 (/CLX5:NMX)

$ 45.49   0.32 (+0.71%) Volume: 0 5:15 PM EDT Oct 22, 2020
Today 5d 1m 3m 1y more
Last Price
45.49
Change $
0.32
Change %
0.71%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
45.17
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2020 /CLZ0:NMX Nov 20, 2020 40.61 0.58 1.45% 40.04 41.02 39.71 40.03 420753 292.2k
Jan 2021 /CLF1:NMX Dec 21, 2020 40.90 0.59 1.46% 40.31 41.31 40.00 40.31 226523 77.57k
Feb 2021 /CLG1:NMX Jan 20, 2021 41.20 0.59 1.45% 40.62 41.60 40.33 40.61 129347 22.38k
Mar 2021 /CLH1:NMX Feb 22, 2021 41.46 0.56 1.37% 40.92 41.87 40.63 40.90 151714 17.72k
Apr 2021 /CLJ1:NMX Mar 22, 2021 41.69 0.54 1.31% 41.12 42.10 40.92 41.15 59524 8.84k
May 2021 /CLK1:NMX Apr 20, 2021 41.93 0.56 1.35% 41.38 42.23 41.12 41.37 50336 5.34k
Jun 2021 /CLM1:NMX May 20, 2021 42.06 0.50 1.20% 41.57 42.46 41.30 41.56 208703 19.63k
Jul 2021 /CLN1:NMX Jun 22, 2021 42.23 0.52 1.25% 41.71 42.57 41.50 41.71 44622 2.19k
Aug 2021 /CLQ1:NMX Jul 20, 2021 42.34 0.51 1.22% 41.62 42.65 41.61 41.83 38138 2.43k
Sep 2021 /CLU1:NMX Aug 20, 2021 42.42 0.50 1.19% 41.97 42.73 41.69 41.92 62570 2.89k
Oct 2021 /CLV1:NMX Sep 21, 2021 42.48 0.48 1.14% 41.80 42.79 41.78 42.00 28914 1.82k
Nov 2021 /CLX1:NMX Oct 20, 2021 42.60 0.53 1.26% 42.60 42.64 42.55 42.07 30833 749
Dec 2021 /CLZ1:NMX Nov 19, 2021 42.59 0.44 1.04% 42.13 42.93 41.93 42.15 227990 15.48k
Jan 2022 /CLF2:NMX Dec 20, 2021 42.75 0.56 1.33% 42.75 42.75 42.75 42.19 29752 680
Feb 2022 /CLG2:NMX Jan 20, 2022 42.75 0.51 1.21% N/A N/A N/A 42.24 14163 409
Mar 2022 /CLH2:NMX Feb 22, 2022 42.80 0.50 1.18% N/A N/A N/A 42.30 20930 765
Apr 2022 /CLJ2:NMX Mar 22, 2022 42.86 0.50 1.18% N/A N/A N/A 42.36 5262 316
May 2022 /CLK2:NMX Apr 20, 2022 42.92 0.49 1.15% N/A N/A N/A 42.43 5647 2
Jun 2022 /CLM2:NMX May 20, 2022 42.91 0.40 0.94% 42.44 43.16 42.37 42.51 51082 2.24k
Jul 2022 /CLN2:NMX Jun 21, 2022 43.02 0.46 1.08% N/A N/A N/A 42.56 4622 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.07 0.45 1.06% N/A N/A N/A 42.62 4447 0
Sep 2022 /CLU2:NMX Aug 22, 2022 43.14 0.44 1.03% N/A N/A N/A 42.70 9544 4
Oct 2022 /CLV2:NMX Sep 20, 2022 43.21 0.43 1.01% N/A N/A N/A 42.78 6761 0
Nov 2022 /CLX2:NMX Oct 20, 2022 43.29 0.42 0.98% N/A N/A N/A 42.87 5638 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 43.24 0.28 0.65% 42.91 43.54 42.81 42.96 82649 4.18k
Jan 2023 /CLF3:NMX Dec 20, 2022 43.43 0.42 0.98% N/A N/A N/A 43.01 3347 0
Feb 2023 /CLG3:NMX Jan 20, 2023 43.48 0.42 0.98% N/A N/A N/A 43.06 3689 0
Mar 2023 /CLH3:NMX Feb 21, 2023 43.53 0.41 0.95% N/A N/A N/A 43.12 3967 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 43.58 0.40 0.93% N/A N/A N/A 43.18 1920 0
May 2023 /CLK3:NMX Apr 20, 2023 43.63 0.39 0.90% N/A N/A N/A 43.24 1712 0
Jun 2023 /CLM3:NMX May 22, 2023 43.67 0.37 0.85% 43.22 43.82 43.22 43.30 21363 694
Jul 2023 /CLN3:NMX Jun 20, 2023 43.71 0.37 0.85% N/A N/A N/A 43.34 1783 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 43.76 0.36 0.83% N/A N/A N/A 43.40 2996 0
Sep 2023 /CLU3:NMX Aug 22, 2023 43.83 0.36 0.83% N/A N/A N/A 43.47 2691 0
Oct 2023 /CLV3:NMX Sep 20, 2023 43.91 0.36 0.83% N/A N/A N/A 43.55 2997 0
Nov 2023 /CLX3:NMX Oct 20, 2023 43.99 0.36 0.83% N/A N/A N/A 43.63 3741 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.10 0.39 0.89% 43.61 44.19 43.59 43.71 29300 965
Jan 2024 /CLF4:NMX Dec 19, 2023 44.11 0.36 0.82% N/A N/A N/A 43.75 1125 0
Feb 2024 /CLG4:NMX Jan 22, 2024 44.17 0.36 0.82% N/A N/A N/A 43.81 91 0
Mar 2024 /CLH4:NMX Feb 20, 2024 44.22 0.36 0.82% N/A N/A N/A 43.86 334 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 44.28 0.36 0.82% N/A N/A N/A 43.92 81 0
May 2024 /CLK4:NMX Apr 22, 2024 44.34 0.35 0.80% N/A N/A N/A 43.99 81 0
Jun 2024 /CLM4:NMX May 21, 2024 44.37 0.35 0.80% N/A N/A N/A 44.02 2275 0
Jul 2024 /CLN4:NMX Jun 20, 2024 44.37 0.35 0.80% N/A N/A N/A 44.02 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 44.48 0.34 0.77% N/A N/A N/A 44.14 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 44.50 0.34 0.77% N/A N/A N/A 44.16 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 44.60 0.34 0.77% N/A N/A N/A 44.26 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 44.67 0.33 0.74% N/A N/A N/A 44.34 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 44.68 0.25 0.56% 44.73 44.73 44.68 44.43 16344 140
Jan 2025 /CLF5:NMX Dec 19, 2024 44.80 0.33 0.74% N/A N/A N/A 44.47 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 44.84 0.33 0.74% N/A N/A N/A 44.51 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 44.90 0.33 0.74% N/A N/A N/A 44.57 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 44.95 0.33 0.74% N/A N/A N/A 44.62 17 0
May 2025 /CLK5:NMX Apr 22, 2025 45.05 0.33 0.74% N/A N/A N/A 44.72 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.13 0.33 0.74% N/A N/A N/A 44.80 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.18 0.32 0.71% N/A N/A N/A 44.86 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 45.30 0.32 0.71% N/A N/A N/A 44.98 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 45.33 0.32 0.71% N/A N/A N/A 45.01 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 45.42 0.32 0.71% N/A N/A N/A 45.10 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 45.49 0.32 0.71% N/A N/A N/A 45.17 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 45.59 0.32 0.71% N/A N/A N/A 45.27 2340 0
Jan 2026 /CLF6:NMX Dec 19, 2025 45.61 0.32 0.71% N/A N/A N/A 45.29 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 45.65 0.32 0.71% N/A N/A N/A 45.33 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 45.74 0.32 0.70% N/A N/A N/A 45.42 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 45.80 0.32 0.70% N/A N/A N/A 45.48 26 0
May 2026 /CLK6:NMX Apr 21, 2026 45.94 0.32 0.70% N/A N/A N/A 45.62 26 0
Jun 2026 /CLM6:NMX May 19, 2026 46.04 0.32 0.70% N/A N/A N/A 45.72 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 46.19 0.32 0.70% N/A N/A N/A 45.87 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 46.28 0.32 0.70% N/A N/A N/A 45.96 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 46.36 0.32 0.70% N/A N/A N/A 46.04 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 46.43 0.32 0.69% N/A N/A N/A 46.11 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 46.47 0.32 0.69% N/A N/A N/A 46.15 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 46.47 0.32 0.69% N/A N/A N/A 46.15 1825 0
Jan 2027 /CLF7:NMX Dec 21, 2026 46.50 0.31 0.67% N/A N/A N/A 46.19 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 46.56 0.31 0.67% N/A N/A N/A 46.25 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 46.64 0.31 0.67% N/A N/A N/A 46.33 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 46.72 0.31 0.67% N/A N/A N/A 46.41 0 0
May 2027 /CLK7:NMX Apr 20, 2027 46.85 0.31 0.67% N/A N/A N/A 46.54 0 0
Jun 2027 /CLM7:NMX May 20, 2027 46.98 0.31 0.66% N/A N/A N/A 46.67 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 47.10 0.31 0.66% N/A N/A N/A 46.79 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 47.20 0.31 0.66% N/A N/A N/A 46.89 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 47.28 0.31 0.66% N/A N/A N/A 46.97 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 47.36 0.31 0.66% N/A N/A N/A 47.05 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 47.44 0.31 0.66% N/A N/A N/A 47.13 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 47.51 0.31 0.66% N/A N/A N/A 47.20 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 47.53 0.31 0.66% N/A N/A N/A 47.22 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 47.57 0.31 0.66% N/A N/A N/A 47.26 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 47.63 0.31 0.66% N/A N/A N/A 47.32 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 47.71 0.31 0.65% N/A N/A N/A 47.40 0 0
May 2028 /CLK8:NMX Apr 20, 2028 47.80 0.31 0.65% N/A N/A N/A 47.49 0 0
Jun 2028 /CLM8:NMX May 22, 2028 47.92 0.31 0.65% N/A N/A N/A 47.61 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 48.03 0.31 0.65% N/A N/A N/A 47.72 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 48.14 0.31 0.65% N/A N/A N/A 47.83 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 48.24 0.31 0.65% N/A N/A N/A 47.93 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 48.34 0.31 0.65% N/A N/A N/A 48.03 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 48.44 0.31 0.64% N/A N/A N/A 48.13 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 48.54 0.31 0.64% N/A N/A N/A 48.23 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 48.61 0.31 0.64% N/A N/A N/A 48.30 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 48.68 0.31 0.64% N/A N/A N/A 48.37 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 48.75 0.31 0.64% N/A N/A N/A 48.44 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 48.82 0.31 0.64% N/A N/A N/A 48.51 0 0
May 2029 /CLK9:NMX Apr 20, 2029 48.90 0.31 0.64% N/A N/A N/A 48.59 0 0
Jun 2029 /CLM9:NMX May 22, 2029 48.97 0.31 0.64% N/A N/A N/A 48.66 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 49.03 0.31 0.64% N/A N/A N/A 48.72 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 49.11 0.31 0.64% N/A N/A N/A 48.80 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 49.20 0.31 0.63% N/A N/A N/A 48.89 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 49.31 0.31 0.63% N/A N/A N/A 49.00 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 49.43 0.31 0.63% N/A N/A N/A 49.12 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 49.57 0.31 0.63% N/A N/A N/A 49.26 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 49.92 0.31 0.62% N/A N/A N/A 49.61 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 50.58 0.31 0.62% N/A N/A N/A 50.27 1 0