« Back to Futures & Commodities

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

$ 52.05   0.15 (+0.29%) Volume: 0 5:15 PM EDT Jul 10, 2020
Today 5d 1m 3m 1y more
Last Price
52.05
Change $
0.15
Change %
0.29%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
51.90
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/10/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2020 /CLQ0:NMX Jul 21, 2020 40.62 1.00 2.52% 39.58 40.77 38.54 39.62 194651 366.21k
Sep 2020 /CLU0:NMX Aug 20, 2020 40.82 0.99 2.49% 39.83 40.92 38.77 39.83 353180 167.43k
Oct 2020 /CLV0:NMX Sep 22, 2020 40.98 0.96 2.40% 40.02 41.07 39.00 40.02 174246 63.35k
Nov 2020 /CLX0:NMX Oct 20, 2020 41.12 0.92 2.29% 40.23 41.20 39.25 40.20 106941 29.87k
Dec 2020 /CLZ0:NMX Nov 20, 2020 41.31 0.92 2.28% 40.37 41.34 39.46 40.39 260959 80.21k
Jan 2021 /CLF1:NMX Dec 21, 2020 41.33 0.76 1.87% 40.54 41.47 39.69 40.57 75528 13.73k
Feb 2021 /CLG1:NMX Jan 20, 2021 41.49 0.74 1.82% 40.78 41.59 39.90 40.75 53179 5.58k
Mar 2021 /CLH1:NMX Feb 22, 2021 41.70 0.78 1.91% 40.93 41.73 40.13 40.92 78681 16.15k
Apr 2021 /CLJ1:NMX Mar 22, 2021 41.79 0.70 1.70% 41.19 41.86 40.41 41.09 35413 1.55k
May 2021 /CLK1:NMX Apr 20, 2021 41.92 0.67 1.62% 40.98 41.98 40.56 41.25 34982 2.3k
Jun 2021 /CLM1:NMX May 20, 2021 42.15 0.74 1.79% 41.41 42.18 40.72 41.41 137831 23.96k
Jul 2021 /CLN1:NMX Jun 22, 2021 42.20 0.65 1.56% 41.02 42.27 41.02 41.55 29286 1.56k
Aug 2021 /CLQ1:NMX Jul 20, 2021 42.11 0.43 1.03% 42.11 42.11 42.11 41.68 22131 1.31k
Sep 2021 /CLU1:NMX Aug 20, 2021 42.04 0.23 0.55% 42.33 42.33 42.04 41.81 40622 3.15k
Oct 2021 /CLV1:NMX Sep 21, 2021 42.45 0.52 1.24% N/A N/A N/A 41.93 17981 0
Nov 2021 /CLX1:NMX Oct 20, 2021 43.17 1.12 2.66% 43.06 43.17 43.06 42.05 19283 2.09k
Dec 2021 /CLZ1:NMX Nov 19, 2021 42.76 0.59 1.40% 41.97 42.86 41.56 42.17 149251 38.25k
Jan 2022 /CLF2:NMX Dec 20, 2021 42.29 0.00 0.00% N/A N/A N/A 42.29 12490 0
Feb 2022 /CLG2:NMX Jan 20, 2022 41.50 0.00 0.00% N/A N/A N/A 41.50 8833 0
Mar 2022 /CLH2:NMX Feb 22, 2022 42.43 0.00 0.00% N/A N/A N/A 42.43 9855 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 43.10 0.56 1.32% N/A N/A N/A 42.54 3025 52
May 2022 /CLK2:NMX Apr 20, 2022 43.19 0.54 1.27% N/A N/A N/A 42.65 3697 37
Jun 2022 /CLM2:NMX May 20, 2022 43.32 0.55 1.29% 42.91 43.33 42.41 42.77 27934 6.32k
Jul 2022 /CLN2:NMX Jun 21, 2022 43.37 0.51 1.19% N/A N/A N/A 42.86 3399 321
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.37 0.00 0.00% N/A N/A N/A 43.37 2993 0
Sep 2022 /CLU2:NMX Aug 22, 2022 43.54 0.46 1.07% N/A N/A N/A 43.08 2858 405
Oct 2022 /CLV2:NMX Sep 20, 2022 43.65 0.44 1.02% N/A N/A N/A 43.21 3089 85
Nov 2022 /CLX2:NMX Oct 20, 2022 43.78 0.44 1.02% N/A N/A N/A 43.34 3956 130
Dec 2022 /CLZ2:NMX Nov 21, 2022 43.91 0.44 1.01% 43.52 44.08 43.01 43.47 46719 11.71k
Jan 2023 /CLF3:NMX Dec 20, 2022 43.99 0.44 1.01% N/A N/A N/A 43.55 1417 252
Feb 2023 /CLG3:NMX Jan 20, 2023 44.07 0.43 0.99% N/A N/A N/A 43.64 3093 8
Mar 2023 /CLH3:NMX Feb 21, 2023 44.14 0.41 0.94% N/A N/A N/A 43.73 2484 10
Apr 2023 /CLJ3:NMX Mar 21, 2023 44.22 0.39 0.89% N/A N/A N/A 43.83 1593 0
May 2023 /CLK3:NMX Apr 20, 2023 44.30 0.37 0.84% N/A N/A N/A 43.93 1777 0
Jun 2023 /CLM3:NMX May 22, 2023 44.40 0.35 0.79% N/A N/A N/A 44.05 9116 94
Jul 2023 /CLN3:NMX Jun 20, 2023 44.48 0.34 0.77% N/A N/A N/A 44.14 1845 200
Aug 2023 /CLQ3:NMX Jul 20, 2023 44.57 0.34 0.77% N/A N/A N/A 44.23 3169 200
Sep 2023 /CLU3:NMX Aug 22, 2023 44.66 0.32 0.72% N/A N/A N/A 44.34 680 0
Oct 2023 /CLV3:NMX Sep 20, 2023 44.76 0.29 0.65% N/A N/A N/A 44.47 326 0
Nov 2023 /CLX3:NMX Oct 20, 2023 44.86 0.27 0.61% N/A N/A N/A 44.59 347 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.90 0.19 0.42% 44.90 44.90 44.90 44.71 22175 984
Jan 2024 /CLF4:NMX Dec 19, 2023 45.03 0.25 0.56% N/A N/A N/A 44.78 377 0
Feb 2024 /CLG4:NMX Jan 22, 2024 45.11 0.25 0.56% N/A N/A N/A 44.86 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 45.24 0.24 0.53% N/A N/A N/A 45.00 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 45.28 0.23 0.51% N/A N/A N/A 45.05 31 0
May 2024 /CLK4:NMX Apr 22, 2024 45.40 0.23 0.51% N/A N/A N/A 45.17 31 0
Jun 2024 /CLM4:NMX May 21, 2024 45.29 0.00 0.00% N/A N/A N/A 45.29 2431 0
Jul 2024 /CLN4:NMX Jun 20, 2024 45.52 0.21 0.46% N/A N/A N/A 45.31 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 45.62 0.20 0.44% N/A N/A N/A 45.42 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 45.74 0.19 0.42% N/A N/A N/A 45.55 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 45.79 0.17 0.37% N/A N/A N/A 45.62 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 45.91 0.16 0.35% N/A N/A N/A 45.75 71 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 46.02 0.16 0.35% 46.02 46.02 46.02 45.86 11672 153
Jan 2025 /CLF5:NMX Dec 19, 2024 46.03 0.15 0.33% N/A N/A N/A 45.88 57 0
Feb 2025 /CLG5:NMX Jan 21, 2025 46.16 0.15 0.33% N/A N/A N/A 46.01 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 46.21 0.15 0.33% N/A N/A N/A 46.06 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 46.31 0.15 0.32% N/A N/A N/A 46.16 17 0
May 2025 /CLK5:NMX Apr 22, 2025 46.40 0.15 0.32% N/A N/A N/A 46.25 17 0
Jun 2025 /CLM5:NMX May 20, 2025 46.50 0.15 0.32% N/A N/A N/A 46.35 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 46.58 0.15 0.32% N/A N/A N/A 46.43 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 46.69 0.15 0.32% N/A N/A N/A 46.54 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 46.76 0.15 0.32% N/A N/A N/A 46.61 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 46.81 0.15 0.32% N/A N/A N/A 46.66 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 46.99 0.15 0.32% N/A N/A N/A 46.84 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 47.08 0.15 0.32% N/A N/A N/A 46.93 1831 3
Jan 2026 /CLF6:NMX Dec 19, 2025 47.17 0.15 0.32% N/A N/A N/A 47.02 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 47.25 0.15 0.32% N/A N/A N/A 47.10 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 47.32 0.15 0.32% N/A N/A N/A 47.17 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 47.43 0.15 0.32% N/A N/A N/A 47.28 26 0
May 2026 /CLK6:NMX Apr 21, 2026 47.56 0.15 0.32% N/A N/A N/A 47.41 26 0
Jun 2026 /CLM6:NMX May 19, 2026 47.64 0.15 0.32% N/A N/A N/A 47.49 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 47.78 0.15 0.31% N/A N/A N/A 47.63 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 47.89 0.15 0.31% N/A N/A N/A 47.74 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 47.95 0.15 0.31% N/A N/A N/A 47.80 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 48.07 0.15 0.31% N/A N/A N/A 47.92 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 48.18 0.15 0.31% N/A N/A N/A 48.03 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 48.25 0.15 0.31% N/A N/A N/A 48.10 1765 1
Jan 2027 /CLF7:NMX Dec 21, 2026 48.38 0.15 0.31% N/A N/A N/A 48.23 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 48.50 0.15 0.31% N/A N/A N/A 48.35 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 48.64 0.15 0.31% N/A N/A N/A 48.49 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 48.76 0.15 0.31% N/A N/A N/A 48.61 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.90 0.15 0.31% N/A N/A N/A 48.75 0 0
Jun 2027 /CLM7:NMX May 20, 2027 48.90 0.15 0.31% N/A N/A N/A 48.75 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 49.17 0.15 0.31% N/A N/A N/A 49.02 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 49.25 0.15 0.31% N/A N/A N/A 49.10 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 49.37 0.15 0.30% N/A N/A N/A 49.22 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 49.49 0.15 0.30% N/A N/A N/A 49.34 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 49.62 0.15 0.30% N/A N/A N/A 49.47 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 49.55 0.15 0.30% N/A N/A N/A 49.40 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 49.85 0.15 0.30% N/A N/A N/A 49.70 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 49.94 0.15 0.30% N/A N/A N/A 49.79 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 50.06 0.15 0.30% N/A N/A N/A 49.91 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.17 0.15 0.30% N/A N/A N/A 50.02 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.29 0.15 0.30% N/A N/A N/A 50.14 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.20 0.15 0.30% N/A N/A N/A 50.05 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.47 0.15 0.30% N/A N/A N/A 50.32 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.60 0.15 0.30% N/A N/A N/A 50.45 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.69 0.15 0.30% N/A N/A N/A 50.54 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 50.79 0.15 0.30% N/A N/A N/A 50.64 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 50.90 0.15 0.30% N/A N/A N/A 50.75 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.85 0.15 0.30% N/A N/A N/A 50.70 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 51.10 0.15 0.29% N/A N/A N/A 50.95 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 51.21 0.15 0.29% N/A N/A N/A 51.06 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 51.33 0.15 0.29% N/A N/A N/A 51.18 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 51.45 0.15 0.29% N/A N/A N/A 51.30 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.54 0.15 0.29% N/A N/A N/A 51.39 0 0
Jun 2029 /CLM9:NMX May 22, 2029 51.50 0.15 0.29% N/A N/A N/A 51.35 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.64 0.15 0.29% N/A N/A N/A 51.49 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.76 0.15 0.29% N/A N/A N/A 51.61 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.86 0.15 0.29% N/A N/A N/A 51.71 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.95 0.15 0.29% N/A N/A N/A 51.80 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.05 0.15 0.29% N/A N/A N/A 51.90 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.15 0.15 0.29% N/A N/A N/A 52.00 2 0