« Back to Futures & Commodities

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

$ 51.84   -0.52 (-0.99%) Volume: 0 5:15 PM EST 5-Dec-2019
Today 5d 1m 3m 1y more
Last Price
51.84
Change $
0.52
Change %
0.99%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
52.36
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
Jan 2020 /CLF0:NMX Dec 19, 2019 58.42 -0.01 -0.02% 58.36 59.12 58.10 58.43 417297 611.89k
Feb 2020 /CLG0:NMX Jan 21, 2020 58.33 -0.01 -0.02% 58.30 59.00 58.01 58.34 249900 132.01k
Mar 2020 /CLH0:NMX Feb 20, 2020 58.05 0.01 0.02% 57.95 58.67 57.71 58.04 214484 80.3k
Apr 2020 /CLJ0:NMX Mar 20, 2020 57.66 0.02 0.03% 57.61 58.23 57.30 57.64 121980 29k
May 2020 /CLK0:NMX Apr 21, 2020 57.24 0.03 0.05% 57.16 57.75 56.85 57.21 93534 17.82k
Jun 2020 /CLM0:NMX May 19, 2020 56.79 0.02 0.04% 56.59 57.27 56.38 56.77 198959 48.65k
Jul 2020 /CLN0:NMX Jun 22, 2020 56.45 0.13 0.23% 56.25 56.74 55.92 56.32 70439 8.33k
Aug 2020 /CLQ0:NMX Jul 21, 2020 55.86 -0.03 -0.05% 55.59 56.27 55.57 55.89 46398 4.21k
Sep 2020 /CLU0:NMX Aug 20, 2020 55.59 0.09 0.16% 55.20 55.83 55.11 55.50 92627 9.42k
Oct 2020 /CLV0:NMX Sep 22, 2020 55.24 0.10 0.18% 55.07 55.46 54.80 55.14 50952 2.17k
Nov 2020 /CLX0:NMX Oct 20, 2020 54.81 -0.04 -0.07% 55.01 55.08 54.79 54.85 43700 2.63k
Dec 2020 /CLZ0:NMX Nov 20, 2020 54.56 -0.04 -0.07% 54.58 54.89 54.13 54.60 198798 39.75k
Jan 2021 /CLF1:NMX Dec 21, 2020 54.35 0.02 0.04% 53.98 54.35 53.98 54.33 36072 1.69k
Feb 2021 /CLG1:NMX Jan 20, 2021 54.02 -0.06 -0.11% 54.17 54.25 53.99 54.08 20418 1.17k
Mar 2021 /CLH1:NMX Feb 22, 2021 53.86 0.00 0.00% 53.86 53.86 53.86 53.86 30260 1.94k
Apr 2021 /CLJ1:NMX Mar 22, 2021 53.59 -0.07 -0.13% N/A N/A N/A 53.66 10307 391
May 2021 /CLK1:NMX Apr 20, 2021 53.40 -0.08 -0.15% N/A N/A N/A 53.48 8604 940
Jun 2021 /CLM1:NMX May 20, 2021 53.20 -0.13 -0.24% 53.00 53.46 52.88 53.33 57096 8.26k
Jul 2021 /CLN1:NMX Jun 22, 2021 53.04 -0.10 -0.19% N/A N/A N/A 53.14 10181 230
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.85 -0.12 -0.23% N/A N/A N/A 52.97 6040 55
Sep 2021 /CLU1:NMX Aug 20, 2021 52.69 -0.14 -0.27% N/A N/A N/A 52.83 12273 926
Oct 2021 /CLV1:NMX Sep 21, 2021 52.55 -0.15 -0.28% N/A N/A N/A 52.70 6425 632
Nov 2021 /CLX1:NMX Oct 20, 2021 52.44 -0.15 -0.29% N/A N/A N/A 52.59 4508 703
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.33 -0.18 -0.34% 52.40 52.56 51.90 52.51 67551 12.85k
Jan 2022 /CLF2:NMX Dec 20, 2021 52.20 -0.17 -0.32% N/A N/A N/A 52.37 4906 30
Feb 2022 /CLG2:NMX Jan 20, 2022 52.06 -0.19 -0.36% N/A N/A N/A 52.25 4453 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.94 -0.21 -0.40% N/A N/A N/A 52.15 4744 20
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.84 -0.23 -0.44% N/A N/A N/A 52.07 2019 0
May 2022 /CLK2:NMX Apr 20, 2022 51.76 -0.24 -0.46% N/A N/A N/A 52.00 2218 33
Jun 2022 /CLM2:NMX May 20, 2022 51.68 -0.27 -0.52% 51.68 51.68 51.68 51.95 21433 1.48k
Jul 2022 /CLN2:NMX Jun 21, 2022 51.60 -0.27 -0.52% N/A N/A N/A 51.87 2729 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.53 -0.27 -0.52% N/A N/A N/A 51.80 2310 2
Sep 2022 /CLU2:NMX Aug 22, 2022 51.47 -0.29 -0.56% N/A N/A N/A 51.76 1968 2
Oct 2022 /CLV2:NMX Sep 20, 2022 51.44 -0.30 -0.58% N/A N/A N/A 51.74 2928 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.42 -0.31 -0.60% N/A N/A N/A 51.73 3594 2
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.40 -0.33 -0.64% 51.52 51.65 50.97 51.73 40032 2.54k
Jan 2023 /CLF3:NMX Dec 20, 2022 51.32 -0.34 -0.66% N/A N/A N/A 51.66 2317 301
Feb 2023 /CLG3:NMX Jan 20, 2023 51.26 -0.35 -0.68% N/A N/A N/A 51.61 289 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.22 -0.36 -0.70% N/A N/A N/A 51.58 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.20 -0.36 -0.70% N/A N/A N/A 51.56 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.19 -0.36 -0.70% N/A N/A N/A 51.55 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.20 -0.37 -0.72% N/A N/A N/A 51.57 2489 83
Jul 2023 /CLN3:NMX Jun 20, 2023 51.18 -0.37 -0.72% N/A N/A N/A 51.55 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.17 -0.38 -0.74% N/A N/A N/A 51.55 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.18 -0.38 -0.74% N/A N/A N/A 51.56 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.20 -0.39 -0.76% N/A N/A N/A 51.59 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.23 -0.40 -0.77% N/A N/A N/A 51.63 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 50.91 -0.78 -1.51% 51.39 51.39 50.91 51.69 12170 126
Jan 2024 /CLF4:NMX Dec 19, 2023 51.24 -0.43 -0.83% N/A N/A N/A 51.67 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.21 -0.44 -0.85% N/A N/A N/A 51.65 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.23 -0.45 -0.87% N/A N/A N/A 51.68 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.21 -0.46 -0.89% N/A N/A N/A 51.67 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.25 -0.47 -0.91% N/A N/A N/A 51.72 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.26 -0.48 -0.93% N/A N/A N/A 51.74 1230 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.24 -0.49 -0.95% N/A N/A N/A 51.73 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.26 -0.49 -0.95% N/A N/A N/A 51.75 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.35 -0.50 -0.96% N/A N/A N/A 51.85 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.38 -0.50 -0.96% N/A N/A N/A 51.88 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.45 -0.51 -0.98% N/A N/A N/A 51.96 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.51 -0.51 -0.98% N/A N/A N/A 52.02 5349 1
Jan 2025 /CLF5:NMX Dec 19, 2024 51.51 -0.51 -0.98% N/A N/A N/A 52.02 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.55 -0.51 -0.98% N/A N/A N/A 52.06 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.59 -0.51 -0.98% N/A N/A N/A 52.10 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.61 -0.51 -0.98% N/A N/A N/A 52.12 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.64 -0.51 -0.98% N/A N/A N/A 52.15 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.64 -0.52 -1.00% N/A N/A N/A 52.16 46 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.67 -0.52 -1.00% N/A N/A N/A 52.19 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.72 -0.52 -1.00% N/A N/A N/A 52.24 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.75 -0.52 -0.99% N/A N/A N/A 52.27 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.78 -0.52 -0.99% N/A N/A N/A 52.30 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.84 -0.52 -0.99% N/A N/A N/A 52.36 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.87 -0.52 -0.99% N/A N/A N/A 52.39 2244 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.85 -0.52 -0.99% N/A N/A N/A 52.37 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.85 -0.52 -0.99% N/A N/A N/A 52.37 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.87 -0.52 -0.99% N/A N/A N/A 52.39 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.88 -0.52 -0.99% N/A N/A N/A 52.40 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.89 -0.52 -0.99% N/A N/A N/A 52.41 37 0
Jun 2026 /CLM6:NMX May 19, 2026 51.93 -0.52 -0.99% N/A N/A N/A 52.45 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.91 -0.52 -0.99% N/A N/A N/A 52.43 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.93 -0.52 -0.99% N/A N/A N/A 52.45 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.96 -0.52 -0.99% N/A N/A N/A 52.48 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.00 -0.52 -0.99% N/A N/A N/A 52.52 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.04 -0.52 -0.99% N/A N/A N/A 52.56 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.08 -0.53 -1.01% N/A N/A N/A 52.61 942 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.08 -0.53 -1.01% N/A N/A N/A 52.61 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.09 -0.53 -1.01% N/A N/A N/A 52.62 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.10 -0.53 -1.01% N/A N/A N/A 52.63 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.08 -0.53 -1.01% N/A N/A N/A 52.61 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.09 -0.53 -1.01% N/A N/A N/A 52.62 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.08 -0.53 -1.01% N/A N/A N/A 52.61 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.09 -0.53 -1.01% N/A N/A N/A 52.62 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.08 -0.53 -1.01% N/A N/A N/A 52.61 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.08 -0.53 -1.01% N/A N/A N/A 52.61 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.06 -0.53 -1.01% N/A N/A N/A 52.59 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.05 -0.53 -1.01% N/A N/A N/A 52.58 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.04 -0.53 -1.01% N/A N/A N/A 52.57 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.04 -0.53 -1.01% N/A N/A N/A 52.57 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.04 -0.53 -1.01% N/A N/A N/A 52.57 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.04 -0.53 -1.01% N/A N/A N/A 52.57 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.04 -0.53 -1.01% N/A N/A N/A 52.57 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.04 -0.53 -1.01% N/A N/A N/A 52.57 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.04 -0.53 -1.01% N/A N/A N/A 52.57 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.04 -0.53 -1.01% N/A N/A N/A 52.57 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.04 -0.53 -1.01% N/A N/A N/A 52.57 2747 0