« Back to Futures & Commodities

Detailed Quote for Crude Oil Nov 2019 (/CLX9:NMX)

$ 51.08   0.38 (+0.75%) Volume: 0 5:15 PM EDT 30-Sep-2020
Today 5d 1m 3m 1y more
Last Price
51.08
Change $
0.38
Change %
0.75%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
50.70
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
Nov 2020 /CLX0:NMX Oct 20, 2020 39.99 0.70 1.78% 39.16 40.16 39.94 39.29 355971 309.05k
Dec 2020 /CLZ0:NMX Nov 20, 2020 40.24 0.68 1.72% 39.43 40.40 40.18 39.56 302826 130.99k
Jan 2021 /CLF1:NMX Dec 21, 2020 40.56 0.68 1.71% 39.79 40.72 40.51 39.88 137769 51.07k
Feb 2021 /CLG1:NMX Jan 20, 2021 40.88 0.65 1.62% 40.07 41.04 40.88 40.23 118229 32.67k
Mar 2021 /CLH1:NMX Feb 22, 2021 41.24 0.67 1.65% 40.47 41.37 41.20 40.57 152486 42.07k
Apr 2021 /CLJ1:NMX Mar 22, 2021 41.51 0.63 1.54% 40.73 41.68 41.51 40.88 56319 14.04k
May 2021 /CLK1:NMX Apr 20, 2021 41.79 0.64 1.56% 40.74 41.83 41.79 41.15 43859 4.61k
Jun 2021 /CLM1:NMX May 20, 2021 42.04 0.66 1.59% 41.28 42.20 42.03 41.38 189488 26.79k
Jul 2021 /CLN1:NMX Jun 22, 2021 42.38 0.80 1.92% 41.20 42.50 42.26 41.58 41177 3.99k
Aug 2021 /CLQ1:NMX Jul 20, 2021 42.64 0.90 2.16% 41.33 42.68 42.63 41.74 32717 836
Sep 2021 /CLU1:NMX Aug 20, 2021 42.78 0.90 2.15% 41.63 42.84 42.70 41.88 57092 3.99k
Oct 2021 /CLV1:NMX Sep 21, 2021 42.54 0.53 1.26% 42.08 42.64 42.52 42.01 29701 1.66k
Nov 2021 /CLX1:NMX Oct 20, 2021 42.13 0.00 0.00% N/A N/A N/A 42.13 27501 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 42.89 0.67 1.59% 42.12 43.04 42.89 42.22 231067 37.25k
Jan 2022 /CLF2:NMX Dec 20, 2021 43.18 0.89 2.10% N/A N/A N/A 42.29 24132 4.97k
Feb 2022 /CLG2:NMX Jan 20, 2022 43.24 0.88 2.08% N/A N/A N/A 42.36 14554 1.98k
Mar 2022 /CLH2:NMX Feb 22, 2022 43.30 0.87 2.05% N/A N/A N/A 42.43 15730 1.65k
Apr 2022 /CLJ2:NMX Mar 22, 2022 43.37 0.86 2.02% N/A N/A N/A 42.51 4997 93
May 2022 /CLK2:NMX Apr 20, 2022 43.45 0.85 2.00% N/A N/A N/A 42.60 4928 53
Jun 2022 /CLM2:NMX May 20, 2022 43.34 0.64 1.50% 42.63 43.46 43.34 42.70 45647 3.92k
Jul 2022 /CLN2:NMX Jun 21, 2022 43.59 0.82 1.92% N/A N/A N/A 42.77 3894 30
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.65 0.80 1.87% N/A N/A N/A 42.85 4019 0
Sep 2022 /CLU2:NMX Aug 22, 2022 43.44 0.51 1.19% 43.44 43.44 43.44 42.93 7536 157
Oct 2022 /CLV2:NMX Sep 20, 2022 43.82 0.79 1.84% N/A N/A N/A 43.03 6278 0
Nov 2022 /CLX2:NMX Oct 20, 2022 43.91 0.78 1.81% N/A N/A N/A 43.13 5015 75
Dec 2022 /CLZ2:NMX Nov 21, 2022 43.80 0.57 1.32% 42.95 43.94 43.79 43.23 67686 9.73k
Jan 2023 /CLF3:NMX Dec 20, 2022 44.04 0.75 1.73% N/A N/A N/A 43.29 2990 65
Feb 2023 /CLG3:NMX Jan 20, 2023 44.10 0.75 1.73% N/A N/A N/A 43.35 3452 0
Mar 2023 /CLH3:NMX Feb 21, 2023 44.15 0.75 1.73% N/A N/A N/A 43.40 3514 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 44.20 0.75 1.73% N/A N/A N/A 43.45 1668 0
May 2023 /CLK3:NMX Apr 20, 2023 44.24 0.73 1.68% N/A N/A N/A 43.51 1703 0
Jun 2023 /CLM3:NMX May 22, 2023 44.25 0.65 1.49% 43.31 44.25 44.24 43.60 17083 584
Jul 2023 /CLN3:NMX Jun 20, 2023 44.34 0.68 1.56% N/A N/A N/A 43.66 1795 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 44.40 0.66 1.51% N/A N/A N/A 43.74 2996 0
Sep 2023 /CLU3:NMX Aug 22, 2023 44.48 0.66 1.51% N/A N/A N/A 43.82 2290 0
Oct 2023 /CLV3:NMX Sep 20, 2023 44.55 0.65 1.48% N/A N/A N/A 43.90 5607 0
Nov 2023 /CLX3:NMX Oct 20, 2023 44.63 0.64 1.45% N/A N/A N/A 43.99 1042 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.68 0.60 1.36% 44.63 44.68 44.68 44.08 28194 1.26k
Jan 2024 /CLF4:NMX Dec 19, 2023 44.75 0.62 1.40% N/A N/A N/A 44.13 1075 0
Feb 2024 /CLG4:NMX Jan 22, 2024 44.80 0.60 1.36% N/A N/A N/A 44.20 41 0
Mar 2024 /CLH4:NMX Feb 20, 2024 44.86 0.59 1.33% N/A N/A N/A 44.27 434 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 44.91 0.58 1.31% N/A N/A N/A 44.33 31 0
May 2024 /CLK4:NMX Apr 22, 2024 44.98 0.57 1.28% N/A N/A N/A 44.41 81 0
Jun 2024 /CLM4:NMX May 21, 2024 45.50 0.00 0.00% N/A N/A N/A 45.50 2267 0
Jul 2024 /CLN4:NMX Jun 20, 2024 45.06 0.55 1.24% N/A N/A N/A 44.51 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 45.16 0.53 1.19% N/A N/A N/A 44.63 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 45.17 0.52 1.16% N/A N/A N/A 44.65 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 45.28 0.51 1.14% N/A N/A N/A 44.77 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 45.37 0.49 1.09% N/A N/A N/A 44.88 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 45.32 0.33 0.73% 45.45 45.45 45.32 44.99 15382 418
Jan 2025 /CLF5:NMX Dec 19, 2024 45.53 0.47 1.04% N/A N/A N/A 45.06 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 45.56 0.45 1.00% N/A N/A N/A 45.11 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 45.64 0.44 0.97% N/A N/A N/A 45.20 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 45.73 0.42 0.93% N/A N/A N/A 45.31 17 0
May 2025 /CLK5:NMX Apr 22, 2025 45.81 0.41 0.90% N/A N/A N/A 45.40 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.92 0.39 0.86% N/A N/A N/A 45.53 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.99 0.39 0.86% N/A N/A N/A 45.60 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 46.12 0.39 0.85% N/A N/A N/A 45.73 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 46.17 0.39 0.85% N/A N/A N/A 45.78 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 46.27 0.38 0.83% N/A N/A N/A 45.89 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 46.35 0.38 0.83% N/A N/A N/A 45.97 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 46.46 0.38 0.82% N/A N/A N/A 46.08 2329 2
Jan 2026 /CLF6:NMX Dec 19, 2025 46.51 0.38 0.82% N/A N/A N/A 46.13 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 46.56 0.38 0.82% N/A N/A N/A 46.18 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 46.69 0.38 0.82% N/A N/A N/A 46.31 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 46.77 0.38 0.82% N/A N/A N/A 46.39 26 0
May 2026 /CLK6:NMX Apr 21, 2026 46.93 0.38 0.82% N/A N/A N/A 46.55 26 0
Jun 2026 /CLM6:NMX May 19, 2026 47.06 0.38 0.81% N/A N/A N/A 46.68 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 47.24 0.38 0.81% N/A N/A N/A 46.86 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 47.35 0.38 0.81% N/A N/A N/A 46.97 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 47.46 0.38 0.81% N/A N/A N/A 47.08 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 47.58 0.38 0.81% N/A N/A N/A 47.20 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 47.64 0.38 0.80% N/A N/A N/A 47.26 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 47.67 0.38 0.80% N/A N/A N/A 47.29 1825 0
Jan 2027 /CLF7:NMX Dec 21, 2026 47.73 0.38 0.80% N/A N/A N/A 47.35 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 47.78 0.38 0.80% N/A N/A N/A 47.40 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 47.88 0.38 0.80% N/A N/A N/A 47.50 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 47.97 0.38 0.80% N/A N/A N/A 47.59 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.12 0.38 0.80% N/A N/A N/A 47.74 0 0
Jun 2027 /CLM7:NMX May 20, 2027 48.23 0.38 0.79% N/A N/A N/A 47.85 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 48.40 0.38 0.79% N/A N/A N/A 48.02 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 48.53 0.38 0.79% N/A N/A N/A 48.15 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 48.63 0.38 0.79% N/A N/A N/A 48.25 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 48.72 0.38 0.79% N/A N/A N/A 48.34 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 48.79 0.38 0.78% N/A N/A N/A 48.41 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 48.92 0.38 0.78% N/A N/A N/A 48.54 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 48.91 0.38 0.78% N/A N/A N/A 48.53 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 48.95 0.38 0.78% N/A N/A N/A 48.57 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 49.04 0.38 0.78% N/A N/A N/A 48.66 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 49.13 0.38 0.78% N/A N/A N/A 48.75 0 0
May 2028 /CLK8:NMX Apr 20, 2028 49.27 0.38 0.78% N/A N/A N/A 48.89 0 0
Jun 2028 /CLM8:NMX May 22, 2028 49.38 0.38 0.78% N/A N/A N/A 49.00 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 49.57 0.38 0.77% N/A N/A N/A 49.19 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 49.69 0.38 0.77% N/A N/A N/A 49.31 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 49.80 0.38 0.77% N/A N/A N/A 49.42 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 49.90 0.38 0.77% N/A N/A N/A 49.52 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 49.96 0.38 0.77% N/A N/A N/A 49.58 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.06 0.38 0.76% N/A N/A N/A 49.68 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 50.12 0.38 0.76% N/A N/A N/A 49.74 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 50.17 0.38 0.76% N/A N/A N/A 49.79 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 50.25 0.38 0.76% N/A N/A N/A 49.87 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 50.34 0.38 0.76% N/A N/A N/A 49.96 0 0
May 2029 /CLK9:NMX Apr 20, 2029 50.46 0.38 0.76% N/A N/A N/A 50.08 0 0
Jun 2029 /CLM9:NMX May 22, 2029 50.55 0.38 0.76% N/A N/A N/A 50.17 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 50.70 0.38 0.76% N/A N/A N/A 50.32 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 50.81 0.38 0.75% N/A N/A N/A 50.43 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 50.90 0.38 0.75% N/A N/A N/A 50.52 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.00 0.38 0.75% N/A N/A N/A 50.62 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.08 0.38 0.75% N/A N/A N/A 50.70 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.15 0.38 0.75% N/A N/A N/A 50.77 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 51.42 0.38 0.74% N/A N/A N/A 51.04 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 52.16 0.38 0.73% N/A N/A N/A 51.78 1 0