« Back to Futures & Commodities

Detailed Quote for Crude Oil Nov 2021 (/CLZ1:NMX)

$ 71.91 EOD     0.07 (+0.10%) Volume: 115.44k 5:15 PM EDT Sep 16, 2021
Today 5d 1m 3m 1y more
Last Price
71.91
Change $
0.07
Change %
0.10%
Volume
115.44k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
71.89
High
72.22
Low
70.87
Settlement
71.84
52 Wk Hi
72.6100006
52 Wk Low
37.7000007
Last Trade
5:15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2021 /CLV1:NMX Sep 21, 2021 72.57 -0.04 -0.06% 72.65 72.99 71.53 72.61 143700 271.54k
Nov 2021 /CLX1:NMX Oct 20, 2021 72.37 0.04 0.06% 72.42 72.72 71.29 72.33 398366 216.32k
Dec 2021 /CLZ1:NMX Nov 19, 2021 71.91 0.07 0.10% 71.89 72.22 70.87 71.84 315903 115.44k
Jan 2022 /CLF2:NMX Dec 20, 2021 71.33 0.07 0.10% 71.28 71.62 70.34 71.26 134016 39.11k
Feb 2022 /CLG2:NMX Jan 20, 2022 70.73 0.04 0.06% 70.68 70.95 69.81 70.69 75605 27.16k
Mar 2022 /CLH2:NMX Feb 22, 2022 70.17 0.03 0.04% 69.99 70.42 69.30 70.14 113709 33.22k
Apr 2022 /CLJ2:NMX Mar 22, 2022 69.62 0.02 0.03% 69.38 69.83 68.85 69.60 49538 6.62k
May 2022 /CLK2:NMX Apr 20, 2022 69.08 0.01 0.01% 68.99 69.34 68.26 69.07 51635 6.03k
Jun 2022 /CLM2:NMX May 20, 2022 68.50 -0.05 -0.07% 68.50 68.82 67.72 68.55 149841 29.37k
Jul 2022 /CLN2:NMX Jun 21, 2022 68.02 0.02 0.03% 67.98 68.18 67.23 68.00 39098 3.59k
Aug 2022 /CLQ2:NMX Jul 20, 2022 67.48 -0.01 -0.01% 67.29 67.70 66.82 67.49 36990 1.62k
Sep 2022 /CLU2:NMX Aug 22, 2022 66.97 -0.01 -0.01% 67.07 67.15 66.23 66.98 59992 4.81k
Oct 2022 /CLV2:NMX Sep 20, 2022 66.49 -0.01 -0.02% 66.01 66.31 66.01 66.50 27641 2k
Nov 2022 /CLX2:NMX Oct 20, 2022 65.81 -0.23 -0.35% 65.53 65.87 65.53 66.04 35191 405
Dec 2022 /CLZ2:NMX Nov 21, 2022 65.62 0.01 0.02% 65.57 65.85 64.87 65.61 188997 31.45k
Jan 2023 /CLF3:NMX Dec 20, 2022 65.15 0.01 0.02% N/A N/A N/A 65.14 24594 317
Feb 2023 /CLG3:NMX Jan 20, 2023 64.68 0.01 0.02% N/A N/A N/A 64.67 16648 236
Mar 2023 /CLH3:NMX Feb 21, 2023 64.22 0.01 0.02% N/A N/A N/A 64.21 17952 739
Apr 2023 /CLJ3:NMX Mar 21, 2023 63.79 0.01 0.02% 63.95 63.95 63.95 63.78 6029 143
May 2023 /CLK3:NMX Apr 20, 2023 63.39 0.01 0.02% N/A N/A N/A 63.38 8950 92
Jun 2023 /CLM3:NMX May 22, 2023 62.93 -0.08 -0.13% 62.88 63.18 62.51 63.01 78890 6.18k
Jul 2023 /CLN3:NMX Jun 20, 2023 62.60 0.00 0.00% N/A N/A N/A 62.60 5721 10
Aug 2023 /CLQ3:NMX Jul 20, 2023 62.22 0.01 0.02% N/A N/A N/A 62.21 4742 7
Sep 2023 /CLU3:NMX Aug 22, 2023 61.85 0.01 0.02% N/A N/A N/A 61.84 12962 33
Oct 2023 /CLV3:NMX Sep 20, 2023 61.50 0.01 0.02% N/A N/A N/A 61.49 5348 0
Nov 2023 /CLX3:NMX Oct 20, 2023 61.17 0.01 0.02% N/A N/A N/A 61.16 5478 1
Dec 2023 /CLZ3:NMX Nov 20, 2023 60.85 0.01 0.02% 60.68 61.04 60.24 60.84 67635 5.19k
Jan 2024 /CLF4:NMX Dec 19, 2023 60.47 0.00 0.00% N/A N/A N/A 60.47 9968 7
Feb 2024 /CLG4:NMX Jan 22, 2024 60.11 -0.01 -0.02% N/A N/A N/A 60.12 3892 10
Mar 2024 /CLH4:NMX Feb 20, 2024 59.79 0.00 0.00% N/A N/A N/A 59.79 5693 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 59.48 0.02 0.03% N/A N/A N/A 59.46 2861 0
May 2024 /CLK4:NMX Apr 22, 2024 59.18 0.03 0.05% N/A N/A N/A 59.15 651 0
Jun 2024 /CLM4:NMX May 21, 2024 58.88 0.02 0.03% 58.91 58.91 58.87 58.86 11760 489
Jul 2024 /CLN4:NMX Jun 20, 2024 58.57 0.03 0.05% N/A N/A N/A 58.54 2081 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 58.29 0.04 0.07% N/A N/A N/A 58.25 1345 0
Sep 2024 /CLU4:NMX Aug 20, 2024 58.02 0.03 0.05% N/A N/A N/A 57.99 4717 0
Oct 2024 /CLV4:NMX Sep 20, 2024 57.77 0.02 0.03% N/A N/A N/A 57.75 548 0
Nov 2024 /CLX4:NMX Oct 22, 2024 57.53 0.01 0.02% N/A N/A N/A 57.52 615 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 57.28 -0.01 -0.02% 56.93 56.93 56.90 57.29 31908 1.04k
Jan 2025 /CLF5:NMX Dec 19, 2024 56.97 -0.03 -0.05% N/A N/A N/A 57.00 588 0
Feb 2025 /CLG5:NMX Jan 21, 2025 56.81 -0.02 -0.04% N/A N/A N/A 56.83 97 0
Mar 2025 /CLH5:NMX Feb 20, 2025 56.58 -0.02 -0.04% N/A N/A N/A 56.60 1112 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 56.35 -0.02 -0.04% N/A N/A N/A 56.37 17 0
May 2025 /CLK5:NMX Apr 22, 2025 56.04 -0.03 -0.05% N/A N/A N/A 56.07 17 0
Jun 2025 /CLM5:NMX May 20, 2025 55.80 -0.03 -0.05% N/A N/A N/A 55.83 1655 0
Jul 2025 /CLN5:NMX Jun 20, 2025 55.55 -0.03 -0.05% N/A N/A N/A 55.58 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 55.40 -0.04 -0.07% N/A N/A N/A 55.44 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 55.27 -0.04 -0.07% N/A N/A N/A 55.31 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 54.98 -0.04 -0.07% N/A N/A N/A 55.02 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 54.86 -0.05 -0.09% N/A N/A N/A 54.91 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 54.68 -0.05 -0.09% 54.70 54.70 54.60 54.73 5862 52
Jan 2026 /CLF6:NMX Dec 19, 2025 54.44 -0.05 -0.09% N/A N/A N/A 54.49 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 54.39 -0.05 -0.09% N/A N/A N/A 54.44 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 54.20 -0.05 -0.09% N/A N/A N/A 54.25 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 54.05 -0.05 -0.09% N/A N/A N/A 54.10 26 0
May 2026 /CLK6:NMX Apr 21, 2026 53.95 -0.05 -0.09% N/A N/A N/A 54.00 26 0
Jun 2026 /CLM6:NMX May 19, 2026 53.78 -0.05 -0.09% N/A N/A N/A 53.83 29 0
Jul 2026 /CLN6:NMX Jun 22, 2026 53.59 -0.05 -0.09% N/A N/A N/A 53.64 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 53.54 -0.05 -0.09% N/A N/A N/A 53.59 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 53.36 -0.05 -0.09% N/A N/A N/A 53.41 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 53.28 -0.05 -0.09% N/A N/A N/A 53.33 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 53.15 -0.05 -0.09% N/A N/A N/A 53.20 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 53.03 -0.05 -0.09% N/A N/A N/A 53.08 2850 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.91 -0.05 -0.09% N/A N/A N/A 52.96 3 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.82 -0.05 -0.09% N/A N/A N/A 52.87 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.77 -0.05 -0.09% N/A N/A N/A 52.82 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.68 -0.05 -0.09% N/A N/A N/A 52.73 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.63 -0.05 -0.09% N/A N/A N/A 52.68 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.56 -0.05 -0.10% N/A N/A N/A 52.61 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.49 -0.05 -0.10% N/A N/A N/A 52.54 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.45 -0.05 -0.10% N/A N/A N/A 52.50 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.44 -0.05 -0.10% N/A N/A N/A 52.49 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.34 -0.05 -0.10% N/A N/A N/A 52.39 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.26 -0.05 -0.10% N/A N/A N/A 52.31 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.19 -0.05 -0.10% N/A N/A N/A 52.24 1218 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.10 -0.05 -0.10% N/A N/A N/A 52.15 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.13 -0.05 -0.10% N/A N/A N/A 52.18 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.11 -0.05 -0.10% N/A N/A N/A 52.16 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.12 -0.05 -0.10% N/A N/A N/A 52.17 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.11 -0.05 -0.10% N/A N/A N/A 52.16 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.08 -0.05 -0.10% N/A N/A N/A 52.13 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.14 -0.05 -0.10% N/A N/A N/A 52.19 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.14 -0.05 -0.10% N/A N/A N/A 52.19 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.13 -0.05 -0.10% N/A N/A N/A 52.18 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.14 -0.05 -0.10% N/A N/A N/A 52.19 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 52.13 -0.05 -0.10% N/A N/A N/A 52.18 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 52.09 -0.05 -0.10% N/A N/A N/A 52.14 176 0
Jan 2029 /CLF9:NMX Dec 19, 2028 52.18 -0.05 -0.10% N/A N/A N/A 52.23 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 52.19 -0.05 -0.10% N/A N/A N/A 52.24 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 52.25 -0.05 -0.10% N/A N/A N/A 52.30 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 52.29 -0.05 -0.10% N/A N/A N/A 52.34 0 0
May 2029 /CLK9:NMX Apr 20, 2029 52.33 -0.05 -0.10% N/A N/A N/A 52.38 0 0
Jun 2029 /CLM9:NMX May 22, 2029 52.27 -0.05 -0.10% N/A N/A N/A 52.32 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 52.32 -0.05 -0.10% N/A N/A N/A 52.37 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 52.34 -0.05 -0.10% N/A N/A N/A 52.39 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 52.36 -0.05 -0.10% N/A N/A N/A 52.41 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 52.38 -0.05 -0.10% N/A N/A N/A 52.43 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 52.39 -0.05 -0.10% N/A N/A N/A 52.44 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 52.39 -0.05 -0.10% N/A N/A N/A 52.44 2 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 52.55 -0.05 -0.10% N/A N/A N/A 52.60 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 52.69 -0.05 -0.09% N/A N/A N/A 52.74 2 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 52.99 -0.05 -0.09% N/A N/A N/A 53.04 3 0