Detailed Quote for Crude Oil Nov 2026 (/CLX6:NMX) |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
New York Mercantile Exchange (NMX)
Exchange |
NMX
|
|
|
|
|
|
Delivery |
Symbol |
Expiry Date |
Last |
Chg |
% Chg |
Open |
High |
Low |
Settle |
Open Int |
Vol |
Jan 2020 |
/CLF0:NMX
|
Dec 19, 2019 |
58.94 |
-0.30 |
-0.51% |
59.06 |
59.14 |
58.86 |
59.24 |
293154 |
27.43k |
Feb 2020 |
/CLG0:NMX
|
Jan 21, 2020 |
58.81 |
-0.33 |
-0.56% |
58.98 |
59.02 |
58.75 |
59.14 |
326950 |
9.63k |
Mar 2020 |
/CLH0:NMX
|
Feb 20, 2020 |
58.56 |
-0.32 |
-0.54% |
58.70 |
58.75 |
58.49 |
58.88 |
252345 |
1.74k |
Apr 2020 |
/CLJ0:NMX
|
Mar 20, 2020 |
58.23 |
-0.30 |
-0.51% |
58.37 |
58.37 |
58.17 |
58.53 |
119290 |
579 |
May 2020 |
/CLK0:NMX
|
Apr 21, 2020 |
57.81 |
-0.34 |
-0.58% |
57.96 |
57.97 |
57.77 |
58.15 |
108435 |
507 |
Jun 2020 |
/CLM0:NMX
|
May 19, 2020 |
57.40 |
-0.32 |
-0.55% |
57.54 |
57.57 |
57.33 |
57.72 |
206415 |
1.14k |
Jul 2020 |
/CLN0:NMX
|
Jun 22, 2020 |
56.93 |
-0.34 |
-0.59% |
56.93 |
56.94 |
56.88 |
57.27 |
71071 |
493 |
Aug 2020 |
/CLQ0:NMX
|
Jul 21, 2020 |
56.45 |
-0.39 |
-0.69% |
56.49 |
56.49 |
56.45 |
56.84 |
46851 |
473 |
Sep 2020 |
/CLU0:NMX
|
Aug 20, 2020 |
56.09 |
-0.35 |
-0.62% |
56.23 |
56.23 |
56.06 |
56.44 |
93610 |
841 |
Oct 2020 |
/CLV0:NMX
|
Sep 22, 2020 |
55.69 |
-0.38 |
-0.68% |
55.86 |
55.86 |
55.69 |
56.07 |
52486 |
90 |
Nov 2020 |
/CLX0:NMX
|
Oct 20, 2020 |
55.40 |
-0.34 |
-0.61% |
55.53 |
55.53 |
55.38 |
55.74 |
43285 |
51 |
Dec 2020 |
/CLZ0:NMX
|
Nov 20, 2020 |
55.10 |
-0.32 |
-0.58% |
55.22 |
55.22 |
55.05 |
55.42 |
203937 |
1.33k |
Jan 2021 |
/CLF1:NMX
|
Dec 21, 2020 |
55.03 |
-0.07 |
-0.13% |
N/A |
N/A |
N/A |
55.10 |
39172 |
31 |
Feb 2021 |
/CLG1:NMX
|
Jan 20, 2021 |
54.74 |
-0.06 |
-0.11% |
N/A |
N/A |
N/A |
54.80 |
21833 |
38 |
Mar 2021 |
/CLH1:NMX
|
Feb 22, 2021 |
54.70 |
0.19 |
0.35% |
N/A |
N/A |
N/A |
54.51 |
32003 |
66 |
Apr 2021 |
/CLJ1:NMX
|
Mar 22, 2021 |
54.25 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
54.25 |
10800 |
59 |
May 2021 |
/CLK1:NMX
|
Apr 20, 2021 |
54.03 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
54.03 |
8877 |
5 |
Jun 2021 |
/CLM1:NMX
|
May 20, 2021 |
53.49 |
-0.35 |
-0.65% |
53.51 |
53.51 |
53.49 |
53.84 |
59653 |
650 |
Jul 2021 |
/CLN1:NMX
|
Jun 22, 2021 |
53.61 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
53.61 |
11122 |
252 |
Aug 2021 |
/CLQ1:NMX
|
Jul 20, 2021 |
53.39 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
53.39 |
6416 |
0 |
Sep 2021 |
/CLU1:NMX
|
Aug 20, 2021 |
53.19 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
53.19 |
12814 |
0 |
Oct 2021 |
/CLV1:NMX
|
Sep 21, 2021 |
53.02 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
53.02 |
6145 |
0 |
Nov 2021 |
/CLX1:NMX
|
Oct 20, 2021 |
52.88 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
52.88 |
4837 |
0 |
Dec 2021 |
/CLZ1:NMX
|
Nov 19, 2021 |
52.49 |
-0.27 |
-0.51% |
52.49 |
52.53 |
52.41 |
52.76 |
70141 |
112 |
Jan 2022 |
/CLF2:NMX
|
Dec 20, 2021 |
52.58 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
52.58 |
5000 |
0 |
Feb 2022 |
/CLG2:NMX
|
Jan 20, 2022 |
52.41 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
52.41 |
4582 |
0 |
Mar 2022 |
/CLH2:NMX
|
Feb 22, 2022 |
52.27 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
52.27 |
4729 |
0 |
Apr 2022 |
/CLJ2:NMX
|
Mar 22, 2022 |
52.14 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
52.14 |
2224 |
0 |
May 2022 |
/CLK2:NMX
|
Apr 20, 2022 |
52.02 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
52.02 |
2267 |
0 |
Jun 2022 |
/CLM2:NMX
|
May 20, 2022 |
51.93 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.93 |
23139 |
7 |
Jul 2022 |
/CLN2:NMX
|
Jun 21, 2022 |
51.82 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.82 |
2729 |
0 |
Aug 2022 |
/CLQ2:NMX
|
Jul 20, 2022 |
51.72 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.72 |
2659 |
0 |
Sep 2022 |
/CLU2:NMX
|
Aug 22, 2022 |
51.64 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.64 |
2169 |
0 |
Oct 2022 |
/CLV2:NMX
|
Sep 20, 2022 |
51.58 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.58 |
2928 |
0 |
Nov 2022 |
/CLX2:NMX
|
Oct 20, 2022 |
51.54 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.54 |
3598 |
0 |
Dec 2022 |
/CLZ2:NMX
|
Nov 21, 2022 |
51.16 |
-0.35 |
-0.68% |
51.22 |
51.22 |
51.16 |
51.51 |
39290 |
3 |
Jan 2023 |
/CLF3:NMX
|
Dec 20, 2022 |
51.42 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.42 |
4055 |
0 |
Feb 2023 |
/CLG3:NMX
|
Jan 20, 2023 |
51.35 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.35 |
289 |
0 |
Mar 2023 |
/CLH3:NMX
|
Feb 21, 2023 |
51.30 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.30 |
701 |
0 |
Apr 2023 |
/CLJ3:NMX
|
Mar 21, 2023 |
51.26 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.26 |
251 |
0 |
May 2023 |
/CLK3:NMX
|
Apr 20, 2023 |
51.23 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.23 |
1 |
0 |
Jun 2023 |
/CLM3:NMX
|
May 22, 2023 |
51.22 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.22 |
2667 |
0 |
Jul 2023 |
/CLN3:NMX
|
Jun 20, 2023 |
51.18 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.18 |
1 |
0 |
Aug 2023 |
/CLQ3:NMX
|
Jul 20, 2023 |
51.16 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.16 |
200 |
0 |
Sep 2023 |
/CLU3:NMX
|
Aug 22, 2023 |
51.15 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.15 |
400 |
0 |
Oct 2023 |
/CLV3:NMX
|
Sep 20, 2023 |
51.15 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.15 |
200 |
0 |
Nov 2023 |
/CLX3:NMX
|
Oct 20, 2023 |
51.16 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.16 |
0 |
0 |
Dec 2023 |
/CLZ3:NMX
|
Nov 20, 2023 |
51.19 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.19 |
12867 |
2 |
Jan 2024 |
/CLF4:NMX
|
Dec 19, 2023 |
51.15 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.15 |
66 |
0 |
Feb 2024 |
/CLG4:NMX
|
Jan 22, 2024 |
51.12 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.12 |
66 |
0 |
Mar 2024 |
/CLH4:NMX
|
Feb 20, 2024 |
51.13 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.13 |
66 |
0 |
Apr 2024 |
/CLJ4:NMX
|
Mar 20, 2024 |
51.10 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.10 |
66 |
0 |
May 2024 |
/CLK4:NMX
|
Apr 22, 2024 |
51.14 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.14 |
66 |
0 |
Jun 2024 |
/CLM4:NMX
|
May 21, 2024 |
51.14 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.14 |
1231 |
0 |
Jul 2024 |
/CLN4:NMX
|
Jun 20, 2024 |
51.12 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.12 |
66 |
0 |
Aug 2024 |
/CLQ4:NMX
|
Jul 22, 2024 |
51.12 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.12 |
66 |
0 |
Sep 2024 |
/CLU4:NMX
|
Aug 20, 2024 |
51.20 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.20 |
66 |
0 |
Oct 2024 |
/CLV4:NMX
|
Sep 20, 2024 |
51.23 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.23 |
66 |
0 |
Nov 2024 |
/CLX4:NMX
|
Oct 22, 2024 |
51.28 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.28 |
66 |
0 |
Dec 2024 |
/CLZ4:NMX
|
Nov 20, 2024 |
51.34 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.34 |
5374 |
0 |
Jan 2025 |
/CLF5:NMX
|
Dec 19, 2024 |
51.33 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.33 |
46 |
0 |
Feb 2025 |
/CLG5:NMX
|
Jan 21, 2025 |
51.36 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.36 |
46 |
0 |
Mar 2025 |
/CLH5:NMX
|
Feb 20, 2025 |
51.38 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.38 |
46 |
0 |
Apr 2025 |
/CLJ5:NMX
|
Mar 20, 2025 |
51.39 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.39 |
46 |
0 |
May 2025 |
/CLK5:NMX
|
Apr 22, 2025 |
51.41 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.41 |
46 |
0 |
Jun 2025 |
/CLM5:NMX
|
May 20, 2025 |
51.40 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.40 |
47 |
0 |
Jul 2025 |
/CLN5:NMX
|
Jun 20, 2025 |
51.44 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.44 |
46 |
0 |
Aug 2025 |
/CLQ5:NMX
|
Jul 22, 2025 |
51.48 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.48 |
46 |
0 |
Sep 2025 |
/CLU5:NMX
|
Aug 20, 2025 |
51.51 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.51 |
46 |
0 |
Oct 2025 |
/CLV5:NMX
|
Sep 22, 2025 |
51.55 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.55 |
46 |
0 |
Nov 2025 |
/CLX5:NMX
|
Oct 21, 2025 |
51.60 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.60 |
46 |
0 |
Dec 2025 |
/CLZ5:NMX
|
Nov 20, 2025 |
51.64 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.64 |
2244 |
0 |
Jan 2026 |
/CLF6:NMX
|
Dec 19, 2025 |
51.62 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.62 |
37 |
0 |
Feb 2026 |
/CLG6:NMX
|
Jan 20, 2026 |
51.62 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.62 |
37 |
0 |
Mar 2026 |
/CLH6:NMX
|
Feb 20, 2026 |
51.64 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.64 |
37 |
0 |
Apr 2026 |
/CLJ6:NMX
|
Mar 20, 2026 |
51.65 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.65 |
37 |
0 |
May 2026 |
/CLK6:NMX
|
Apr 21, 2026 |
51.66 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.66 |
37 |
0 |
Jun 2026 |
/CLM6:NMX
|
May 19, 2026 |
51.70 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.70 |
37 |
0 |
Jul 2026 |
/CLN6:NMX
|
Jun 22, 2026 |
51.67 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.67 |
37 |
0 |
Aug 2026 |
/CLQ6:NMX
|
Jul 21, 2026 |
51.69 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.69 |
37 |
0 |
Sep 2026 |
/CLU6:NMX
|
Aug 20, 2026 |
51.72 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.72 |
37 |
0 |
Oct 2026 |
/CLV6:NMX
|
Sep 22, 2026 |
51.76 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.76 |
37 |
0 |
Nov 2026 |
/CLX6:NMX
|
Oct 20, 2026 |
51.80 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.80 |
37 |
0 |
Dec 2026 |
/CLZ6:NMX
|
Nov 20, 2026 |
51.82 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.82 |
944 |
0 |
Jan 2027 |
/CLF7:NMX
|
Dec 21, 2026 |
51.82 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.82 |
0 |
0 |
Feb 2027 |
/CLG7:NMX
|
Jan 20, 2027 |
51.83 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.83 |
0 |
0 |
Mar 2027 |
/CLH7:NMX
|
Feb 22, 2027 |
51.84 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.84 |
0 |
0 |
Apr 2027 |
/CLJ7:NMX
|
Mar 22, 2027 |
51.82 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.82 |
0 |
0 |
May 2027 |
/CLK7:NMX
|
Apr 20, 2027 |
51.83 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.83 |
0 |
0 |
Jun 2027 |
/CLM7:NMX
|
May 20, 2027 |
51.82 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.82 |
0 |
0 |
Jul 2027 |
/CLN7:NMX
|
Jun 22, 2027 |
51.82 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.82 |
0 |
0 |
Aug 2027 |
/CLQ7:NMX
|
Jul 20, 2027 |
51.81 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.81 |
0 |
0 |
Sep 2027 |
/CLU7:NMX
|
Aug 20, 2027 |
51.81 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.81 |
0 |
0 |
Oct 2027 |
/CLV7:NMX
|
Sep 21, 2027 |
51.79 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.79 |
0 |
0 |
Nov 2027 |
/CLX7:NMX
|
Oct 20, 2027 |
51.78 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.78 |
0 |
0 |
Dec 2027 |
/CLZ7:NMX
|
Nov 19, 2027 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
14 |
0 |
Jan 2028 |
/CLF8:NMX
|
Dec 20, 2027 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
1 |
0 |
Feb 2028 |
/CLG8:NMX
|
Jan 20, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
2 |
0 |
Mar 2028 |
/CLH8:NMX
|
Feb 22, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Apr 2028 |
/CLJ8:NMX
|
Mar 21, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
May 2028 |
/CLK8:NMX
|
Apr 20, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Jun 2028 |
/CLM8:NMX
|
May 22, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Jul 2028 |
/CLN8:NMX
|
Jun 20, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Aug 2028 |
/CLQ8:NMX
|
Jul 20, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Sep 2028 |
/CLU8:NMX
|
Aug 22, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Oct 2028 |
/CLV8:NMX
|
Sep 20, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Nov 2028 |
/CLX8:NMX
|
Oct 20, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Dec 2018 |
/CLZ8:NMX
|
Nov 20, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Jan 2019 |
/CLF9:NMX
|
Dec 19, 2028 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Feb 2019 |
/CLG9:NMX
|
Jan 22, 2029 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Mar 2019 |
/CLH9:NMX
|
Feb 20, 2029 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Apr 2019 |
/CLJ9:NMX
|
Mar 20, 2029 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
May 2019 |
/CLK9:NMX
|
Apr 20, 2029 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Jun 2019 |
/CLM9:NMX
|
May 22, 2029 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
0 |
0 |
Jul 2019 |
/CLN9:NMX
|
Jun 20, 2029 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
1681 |
0 |
Aug 2019 |
/CLQ9:NMX
|
Jul 20, 2029 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
3059 |
0 |
Sep 2019 |
/CLU9:NMX
|
Aug 21, 2029 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
5098 |
0 |
Oct 2019 |
/CLV9:NMX
|
Sep 20, 2029 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
20475 |
0 |
Nov 2019 |
/CLX9:NMX
|
Oct 22, 2029 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
5836 |
0 |
Dec 2019 |
/CLZ9:NMX
|
Nov 19, 2029 |
51.77 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
51.77 |
2747 |
0 |
|
|