« Back to Futures & Commodities

Detailed Quote for Crude Oil Dec 2025 (/CLZ5:NMX)

$ 46.35   -0.11 (-0.24%) Volume: 2 3:08 AM EDT 1-Oct-2020
Today 5d 1m 3m 1y more
Last Price
46.35
Change $
0.11
Change %
0.24%
Volume
2
Bid
45.78
Bid Size
100
Ask
47.42
Ask Size
100
Open
46.35
High
46.35
Low
46.35
Settlement
46.46
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
3:08
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 40.23 0.01 0.02% 39.90 40.47 39.90 40.22 350445 26.59k
Dec 2020 /CLZ0:NMX Nov 20, 2020 40.49 0.02 0.05% 40.15 40.70 40.11 40.47 303615 4.14k
Jan 2021 /CLF1:NMX Dec 21, 2020 40.80 0.01 0.02% 40.52 41.02 40.49 40.79 142531 1.69k
Feb 2021 /CLG1:NMX Jan 20, 2021 41.16 0.03 0.07% 40.89 41.35 40.86 41.13 121426 1.66k
Mar 2021 /CLH1:NMX Feb 22, 2021 41.50 0.03 0.07% 41.22 41.68 41.21 41.47 148291 973
Apr 2021 /CLJ1:NMX Mar 22, 2021 41.82 0.04 0.10% 41.53 41.98 41.53 41.78 53282 359
May 2021 /CLK1:NMX Apr 20, 2021 42.11 0.07 0.17% 41.90 42.25 41.90 42.04 43082 118
Jun 2021 /CLM1:NMX May 20, 2021 42.32 0.04 0.09% 42.06 42.49 42.04 42.28 189378 1.03k
Jul 2021 /CLN1:NMX Jun 22, 2021 42.53 0.06 0.14% 42.43 42.64 42.42 42.47 40975 147
Aug 2021 /CLQ1:NMX Jul 20, 2021 42.64 0.00 0.00% N/A N/A N/A 42.64 32809 106
Sep 2021 /CLU1:NMX Aug 20, 2021 42.84 0.05 0.12% 42.82 42.99 42.82 42.79 57317 89
Oct 2021 /CLV1:NMX Sep 21, 2021 42.54 -0.38 -0.89% N/A N/A N/A 42.92 30327 2
Nov 2021 /CLX1:NMX Oct 20, 2021 42.13 0.00 0.00% N/A N/A N/A 42.13 27696 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 43.17 0.05 0.12% 42.92 43.29 42.89 43.12 231193 962
Jan 2022 /CLF2:NMX Dec 20, 2021 43.19 0.01 0.02% 43.19 43.19 43.19 43.18 25392 1
Feb 2022 /CLG2:NMX Jan 20, 2022 43.24 0.00 0.00% N/A N/A N/A 43.24 14699 0
Mar 2022 /CLH2:NMX Feb 22, 2022 43.30 0.00 0.00% N/A N/A N/A 43.30 15534 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 43.37 0.00 0.00% N/A N/A N/A 43.37 5074 0
May 2022 /CLK2:NMX Apr 20, 2022 43.45 0.00 0.00% N/A N/A N/A 43.45 4975 0
Jun 2022 /CLM2:NMX May 20, 2022 43.61 0.08 0.18% 43.58 43.69 43.52 43.53 46075 74
Jul 2022 /CLN2:NMX Jun 21, 2022 43.59 0.00 0.00% N/A N/A N/A 43.59 3924 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.65 0.00 0.00% N/A N/A N/A 43.65 4019 0
Sep 2022 /CLU2:NMX Aug 22, 2022 43.44 -0.29 -0.66% N/A N/A N/A 43.73 7657 0
Oct 2022 /CLV2:NMX Sep 20, 2022 43.82 0.00 0.00% N/A N/A N/A 43.82 6278 0
Nov 2022 /CLX2:NMX Oct 20, 2022 43.91 0.00 0.00% N/A N/A N/A 43.91 5080 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 44.07 0.07 0.16% 43.80 44.16 43.80 44.00 70186 153
Jan 2023 /CLF3:NMX Dec 20, 2022 44.04 0.00 0.00% N/A N/A N/A 44.04 3055 0
Feb 2023 /CLG3:NMX Jan 20, 2023 44.10 0.00 0.00% N/A N/A N/A 44.10 3452 0
Mar 2023 /CLH3:NMX Feb 21, 2023 44.15 0.00 0.00% N/A N/A N/A 44.15 3514 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 44.20 0.00 0.00% N/A N/A N/A 44.20 1668 0
May 2023 /CLK3:NMX Apr 20, 2023 44.24 0.00 0.00% N/A N/A N/A 44.24 1703 0
Jun 2023 /CLM3:NMX May 22, 2023 44.44 0.14 0.32% 44.29 44.44 44.29 44.30 17159 2
Jul 2023 /CLN3:NMX Jun 20, 2023 44.34 0.00 0.00% N/A N/A N/A 44.34 1795 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 44.40 0.00 0.00% N/A N/A N/A 44.40 2996 0
Sep 2023 /CLU3:NMX Aug 22, 2023 44.48 0.00 0.00% N/A N/A N/A 44.48 2290 0
Oct 2023 /CLV3:NMX Sep 20, 2023 44.55 0.00 0.00% N/A N/A N/A 44.55 5607 0
Nov 2023 /CLX3:NMX Oct 20, 2023 44.63 0.00 0.00% N/A N/A N/A 44.63 1042 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.74 0.03 0.07% 44.74 44.74 44.74 44.71 28160 71
Jan 2024 /CLF4:NMX Dec 19, 2023 44.75 0.00 0.00% N/A N/A N/A 44.75 1075 0
Feb 2024 /CLG4:NMX Jan 22, 2024 44.80 0.00 0.00% N/A N/A N/A 44.80 41 0
Mar 2024 /CLH4:NMX Feb 20, 2024 44.86 0.00 0.00% N/A N/A N/A 44.86 434 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 44.91 0.00 0.00% N/A N/A N/A 44.91 31 0
May 2024 /CLK4:NMX Apr 22, 2024 44.98 0.00 0.00% N/A N/A N/A 44.98 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 0.00 0.00% N/A N/A N/A 45.06 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 45.16 0.00 0.00% N/A N/A N/A 45.16 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 45.17 0.00 0.00% N/A N/A N/A 45.17 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 45.28 0.00 0.00% N/A N/A N/A 45.28 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 45.37 0.00 0.00% N/A N/A N/A 45.37 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 45.23 -0.24 -0.53% N/A N/A N/A 45.47 15321 2
Jan 2025 /CLF5:NMX Dec 19, 2024 45.53 0.00 0.00% N/A N/A N/A 45.53 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 45.56 0.00 0.00% N/A N/A N/A 45.56 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 45.64 0.00 0.00% N/A N/A N/A 45.64 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 45.73 0.00 0.00% N/A N/A N/A 45.73 17 0
May 2025 /CLK5:NMX Apr 22, 2025 45.81 0.00 0.00% N/A N/A N/A 45.81 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.92 0.00 0.00% N/A N/A N/A 45.92 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.99 0.00 0.00% N/A N/A N/A 45.99 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 46.12 0.00 0.00% N/A N/A N/A 46.12 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 46.17 0.00 0.00% N/A N/A N/A 46.17 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 46.27 0.00 0.00% N/A N/A N/A 46.27 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 46.35 0.00 0.00% N/A N/A N/A 46.35 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 46.35 -0.11 -0.24% 46.35 46.35 46.35 46.46 2329 2
Jan 2026 /CLF6:NMX Dec 19, 2025 46.51 0.00 0.00% N/A N/A N/A 46.51 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 46.56 0.00 0.00% N/A N/A N/A 46.56 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 46.69 0.00 0.00% N/A N/A N/A 46.69 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 46.77 0.00 0.00% N/A N/A N/A 46.77 26 0
May 2026 /CLK6:NMX Apr 21, 2026 46.93 0.00 0.00% N/A N/A N/A 46.93 26 0
Jun 2026 /CLM6:NMX May 19, 2026 47.06 0.00 0.00% N/A N/A N/A 47.06 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 47.24 0.00 0.00% N/A N/A N/A 47.24 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 47.35 0.00 0.00% N/A N/A N/A 47.35 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 47.46 0.00 0.00% N/A N/A N/A 47.46 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 47.58 0.00 0.00% N/A N/A N/A 47.58 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 47.64 0.00 0.00% N/A N/A N/A 47.64 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 47.67 0.00 0.00% N/A N/A N/A 47.67 1825 0
Jan 2027 /CLF7:NMX Dec 21, 2026 47.73 0.00 0.00% N/A N/A N/A 47.73 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 47.78 0.00 0.00% N/A N/A N/A 47.78 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 47.88 0.00 0.00% N/A N/A N/A 47.88 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 47.97 0.00 0.00% N/A N/A N/A 47.97 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.12 0.00 0.00% N/A N/A N/A 48.12 0 0
Jun 2027 /CLM7:NMX May 20, 2027 48.23 0.00 0.00% N/A N/A N/A 48.23 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 48.40 0.00 0.00% N/A N/A N/A 48.40 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 48.53 0.00 0.00% N/A N/A N/A 48.53 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 48.63 0.00 0.00% N/A N/A N/A 48.63 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 48.72 0.00 0.00% N/A N/A N/A 48.72 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 48.79 0.00 0.00% N/A N/A N/A 48.79 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 48.92 0.00 0.00% N/A N/A N/A 48.92 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 48.91 0.00 0.00% N/A N/A N/A 48.91 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 48.95 0.00 0.00% N/A N/A N/A 48.95 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 49.04 0.00 0.00% N/A N/A N/A 49.04 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 49.13 0.00 0.00% N/A N/A N/A 49.13 0 0
May 2028 /CLK8:NMX Apr 20, 2028 49.27 0.00 0.00% N/A N/A N/A 49.27 0 0
Jun 2028 /CLM8:NMX May 22, 2028 49.38 0.00 0.00% N/A N/A N/A 49.38 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 49.57 0.00 0.00% N/A N/A N/A 49.57 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 49.69 0.00 0.00% N/A N/A N/A 49.69 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 49.80 0.00 0.00% N/A N/A N/A 49.80 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 49.90 0.00 0.00% N/A N/A N/A 49.90 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 49.96 0.00 0.00% N/A N/A N/A 49.96 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.06 0.00 0.00% N/A N/A N/A 50.06 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 50.12 0.00 0.00% N/A N/A N/A 50.12 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 50.17 0.00 0.00% N/A N/A N/A 50.17 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 50.25 0.00 0.00% N/A N/A N/A 50.25 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 50.34 0.00 0.00% N/A N/A N/A 50.34 0 0
May 2029 /CLK9:NMX Apr 20, 2029 50.46 0.00 0.00% N/A N/A N/A 50.46 0 0
Jun 2029 /CLM9:NMX May 22, 2029 50.55 0.00 0.00% N/A N/A N/A 50.55 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 50.70 0.00 0.00% N/A N/A N/A 50.70 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 50.81 0.00 0.00% N/A N/A N/A 50.81 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 50.90 0.00 0.00% N/A N/A N/A 50.90 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.00 0.00 0.00% N/A N/A N/A 51.00 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.08 0.00 0.00% N/A N/A N/A 51.08 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.15 0.00 0.00% N/A N/A N/A 51.15 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 51.42 0.00 0.00% N/A N/A N/A 51.42 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 52.16 0.00 0.00% N/A N/A N/A 52.16 1 0