« Back to Futures & Commodities

Detailed Quote for Crude Oil Nov 2028 (/CLX8:NMX)

$ 51.55 0.00 (0.00%) Volume: 0 5:15 PM EDT Aug 5, 2020
Today 5d 1m 3m 1y more
Last Price
51.55
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
51.55
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/05/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2020 /CLU0:NMX Aug 20, 2020 41.79 -0.40 -0.95% 42.19 42.45 41.61 42.19 393949 87.95k
Oct 2020 /CLV0:NMX Sep 22, 2020 42.07 -0.36 -0.85% 42.42 42.71 41.89 42.43 227368 19.73k
Nov 2020 /CLX0:NMX Oct 20, 2020 42.52 -0.24 -0.56% 41.99 43.04 42.25 42.76 134880 8.47k
Dec 2020 /CLZ0:NMX Nov 20, 2020 42.75 -0.29 -0.67% 43.02 43.33 42.56 43.04 255351 9.36k
Jan 2021 /CLF1:NMX Dec 21, 2020 43.13 -0.18 -0.42% 43.15 43.56 42.85 43.31 89286 3.59k
Feb 2021 /CLG1:NMX Jan 20, 2021 43.44 -0.12 -0.28% 43.71 43.76 43.18 43.56 61063 1.18k
Mar 2021 /CLH1:NMX Feb 22, 2021 43.65 -0.15 -0.34% 43.79 44.05 43.42 43.80 103496 1.79k
Apr 2021 /CLJ1:NMX Mar 22, 2021 43.68 -0.32 -0.73% 44.01 44.11 43.68 44.00 41473 610
May 2021 /CLK1:NMX Apr 20, 2021 44.08 -0.11 -0.25% 44.10 44.43 43.89 44.19 39159 668
Jun 2021 /CLM1:NMX May 20, 2021 44.22 -0.12 -0.27% 44.49 44.57 43.95 44.34 151702 3.47k
Jul 2021 /CLN1:NMX Jun 22, 2021 44.13 -0.35 -0.79% 44.44 44.61 44.13 44.48 34966 821
Aug 2021 /CLQ1:NMX Jul 20, 2021 44.47 -0.12 -0.27% 43.73 N/A N/A 44.59 27586 556
Sep 2021 /CLU1:NMX Aug 20, 2021 44.58 -0.12 -0.27% N/A N/A N/A 44.70 47408 530
Oct 2021 /CLV1:NMX Sep 21, 2021 44.42 -0.35 -0.78% N/A N/A N/A 44.77 23112 0
Nov 2021 /CLX1:NMX Oct 20, 2021 44.72 -0.15 -0.33% N/A N/A N/A 44.87 21427 115
Dec 2021 /CLZ1:NMX Nov 19, 2021 44.77 -0.20 -0.44% 45.02 45.17 44.64 44.97 180642 2.78k
Jan 2022 /CLF2:NMX Dec 20, 2021 45.45 0.43 0.96% N/A N/A N/A 45.02 15820 101
Feb 2022 /CLG2:NMX Jan 20, 2022 45.90 0.82 1.82% N/A N/A N/A 45.08 11136 63
Mar 2022 /CLH2:NMX Feb 22, 2022 46.00 0.84 1.86% N/A N/A N/A 45.16 14734 100
Apr 2022 /CLJ2:NMX Mar 22, 2022 44.95 -0.28 -0.62% 44.95 44.95 44.95 45.23 3639 2
May 2022 /CLK2:NMX Apr 20, 2022 45.30 0.00 0.00% N/A N/A N/A 45.30 4042 0
Jun 2022 /CLM2:NMX May 20, 2022 45.10 -0.27 -0.60% 45.24 45.24 45.10 45.37 32161 296
Jul 2022 /CLN2:NMX Jun 21, 2022 45.42 0.00 0.00% N/A N/A N/A 45.42 3589 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 45.49 0.00 0.00% N/A N/A N/A 45.49 3546 1
Sep 2022 /CLU2:NMX Aug 22, 2022 45.38 -0.19 -0.42% N/A N/A N/A 45.57 3176 2
Oct 2022 /CLV2:NMX Sep 20, 2022 45.47 -0.19 -0.42% N/A N/A N/A 45.66 4067 1
Nov 2022 /CLX2:NMX Oct 20, 2022 45.75 0.00 0.00% N/A N/A N/A 45.75 4062 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 45.82 -0.03 -0.07% 45.87 45.91 45.59 45.85 56310 184
Jan 2023 /CLF3:NMX Dec 20, 2022 45.91 0.00 0.00% N/A N/A N/A 45.91 1986 0
Feb 2023 /CLG3:NMX Jan 20, 2023 45.81 -0.17 -0.37% N/A N/A N/A 45.98 3336 0
Mar 2023 /CLH3:NMX Feb 21, 2023 46.04 0.00 0.00% N/A N/A N/A 46.04 2969 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 45.94 -0.15 -0.33% N/A N/A N/A 46.09 1593 0
May 2023 /CLK3:NMX Apr 20, 2023 46.14 0.00 0.00% N/A N/A N/A 46.14 1777 0
Jun 2023 /CLM3:NMX May 22, 2023 46.30 0.10 0.22% 45.75 N/A N/A 46.20 10772 1
Jul 2023 /CLN3:NMX Jun 20, 2023 46.13 -0.11 -0.24% N/A N/A N/A 46.24 1646 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 46.30 0.00 0.00% N/A N/A N/A 46.30 2047 0
Sep 2023 /CLU3:NMX Aug 22, 2023 46.34 0.00 0.00% N/A N/A N/A 46.34 1900 0
Oct 2023 /CLV3:NMX Sep 20, 2023 46.40 0.00 0.00% N/A N/A N/A 46.40 326 0
Nov 2023 /CLX3:NMX Oct 20, 2023 46.49 0.00 0.00% N/A N/A N/A 46.49 347 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 46.50 -0.10 -0.21% N/A N/A N/A 46.60 24995 19
Jan 2024 /CLF4:NMX Dec 19, 2023 46.63 0.00 0.00% N/A N/A N/A 46.63 377 0
Feb 2024 /CLG4:NMX Jan 22, 2024 46.67 0.00 0.00% N/A N/A N/A 46.67 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 46.79 0.00 0.00% N/A N/A N/A 46.79 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 46.78 0.00 0.00% N/A N/A N/A 46.78 31 0
May 2024 /CLK4:NMX Apr 22, 2024 46.87 0.00 0.00% N/A N/A N/A 46.87 31 0
Jun 2024 /CLM4:NMX May 21, 2024 46.93 0.03 0.06% N/A N/A N/A 46.90 2431 0
Jul 2024 /CLN4:NMX Jun 20, 2024 46.92 0.00 0.00% N/A N/A N/A 46.92 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 47.02 0.00 0.00% N/A N/A N/A 47.02 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 47.11 0.00 0.00% N/A N/A N/A 47.11 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 47.13 0.00 0.00% N/A N/A N/A 47.13 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 47.26 0.00 0.00% N/A N/A N/A 47.26 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 47.20 -0.12 -0.25% N/A N/A N/A 47.32 13083 7
Jan 2025 /CLF5:NMX Dec 19, 2024 47.34 0.00 0.00% N/A N/A N/A 47.34 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 47.47 0.00 0.00% N/A N/A N/A 47.47 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 47.50 0.00 0.00% N/A N/A N/A 47.50 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 47.60 0.00 0.00% N/A N/A N/A 47.60 17 0
May 2025 /CLK5:NMX Apr 22, 2025 47.70 0.00 0.00% N/A N/A N/A 47.70 17 0
Jun 2025 /CLM5:NMX May 20, 2025 47.91 0.12 0.25% N/A N/A N/A 47.79 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 47.86 0.00 0.00% N/A N/A N/A 47.86 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 47.96 0.00 0.00% N/A N/A N/A 47.96 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 48.01 0.00 0.00% N/A N/A N/A 48.01 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 48.05 0.00 0.00% N/A N/A N/A 48.05 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 48.24 0.00 0.00% N/A N/A N/A 48.24 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 48.31 0.00 0.00% N/A N/A N/A 48.31 1788 0
Jan 2026 /CLF6:NMX Dec 19, 2025 48.34 0.00 0.00% N/A N/A N/A 48.34 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 48.39 0.00 0.00% N/A N/A N/A 48.39 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 48.47 0.00 0.00% N/A N/A N/A 48.47 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 48.57 0.00 0.00% N/A N/A N/A 48.57 26 0
May 2026 /CLK6:NMX Apr 21, 2026 48.69 0.00 0.00% N/A N/A N/A 48.69 26 0
Jun 2026 /CLM6:NMX May 19, 2026 48.83 0.00 0.00% N/A N/A N/A 48.83 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 48.95 0.00 0.00% N/A N/A N/A 48.95 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 49.06 0.00 0.00% N/A N/A N/A 49.06 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 49.15 0.00 0.00% N/A N/A N/A 49.15 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 49.24 0.00 0.00% N/A N/A N/A 49.24 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 49.31 0.00 0.00% N/A N/A N/A 49.31 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 49.37 0.00 0.00% N/A N/A N/A 49.37 1766 0
Jan 2027 /CLF7:NMX Dec 21, 2026 49.39 0.00 0.00% N/A N/A N/A 49.39 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 49.44 0.00 0.00% N/A N/A N/A 49.44 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 49.52 0.00 0.00% N/A N/A N/A 49.52 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 49.62 0.00 0.00% N/A N/A N/A 49.62 0 0
May 2027 /CLK7:NMX Apr 20, 2027 49.76 0.00 0.00% N/A N/A N/A 49.76 0 0
Jun 2027 /CLM7:NMX May 20, 2027 49.92 0.00 0.00% N/A N/A N/A 49.92 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 50.06 0.00 0.00% N/A N/A N/A 50.06 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 50.18 0.00 0.00% N/A N/A N/A 50.18 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 50.29 0.00 0.00% N/A N/A N/A 50.29 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 50.38 0.00 0.00% N/A N/A N/A 50.38 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 50.45 0.00 0.00% N/A N/A N/A 50.45 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 50.51 0.00 0.00% N/A N/A N/A 50.51 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 50.53 0.00 0.00% N/A N/A N/A 50.53 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 50.58 0.00 0.00% N/A N/A N/A 50.58 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 50.65 0.00 0.00% N/A N/A N/A 50.65 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.75 0.00 0.00% N/A N/A N/A 50.75 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.87 0.00 0.00% N/A N/A N/A 50.87 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.02 0.00 0.00% N/A N/A N/A 51.02 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.16 0.00 0.00% N/A N/A N/A 51.16 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.28 0.00 0.00% N/A N/A N/A 51.28 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.39 0.00 0.00% N/A N/A N/A 51.39 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.48 0.00 0.00% N/A N/A N/A 51.48 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.55 0.00 0.00% N/A N/A N/A 51.55 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 51.61 0.00 0.00% N/A N/A N/A 51.61 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 51.64 0.00 0.00% N/A N/A N/A 51.64 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 51.69 0.00 0.00% N/A N/A N/A 51.69 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 51.77 0.00 0.00% N/A N/A N/A 51.77 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 51.86 0.00 0.00% N/A N/A N/A 51.86 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.98 0.00 0.00% N/A N/A N/A 51.98 0 0
Jun 2029 /CLM9:NMX May 22, 2029 52.28 0.16 0.31% N/A N/A N/A 52.12 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 52.25 0.00 0.00% N/A N/A N/A 52.25 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.37 0.00 0.00% N/A N/A N/A 52.37 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.63 0.16 0.30% N/A N/A N/A 52.47 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.56 0.00 0.00% N/A N/A N/A 52.56 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.64 0.00 0.00% N/A N/A N/A 52.64 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.71 0.00 0.00% N/A N/A N/A 52.71 1 0