« Back to Futures & Commodities

Detailed Quote for Crude Oil Nov 2023 (/CL:NMX)
$ 89.63 EOD     -0.65 (-0.72%) Volume: 334.77k 5:00 PM EDT Sep 21, 2023
Today 5d 1m 3m 1y more
Last Price
89.63
Change $
0.65
Change %
0.72%
Volume
334.77k
Bid
89.55
Bid Size
2,000
Ask
89.60
Ask Size
2,000
Open
89.30
High
90.98
Low
88.37
Settlement
90.28
52 Wk Hi
93.74
52 Wk Low
64.12
Last Trade
09/21/23
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2023 /CLZ3:NMX Nov 20, 2023 88.32 -0.02 -0.02% 88.07 89.50 87.15 88.34 254639 153.83k
Jan 2024 /CLF4:NMX Dec 19, 2023 87.01 -0.05 -0.06% 86.78 88.11 85.94 87.06 131506 60.94k
Feb 2024 /CLG4:NMX Jan 22, 2024 85.75 -0.08 -0.09% 85.65 86.80 84.78 85.83 69573 24.51k
Mar 2024 /CLH4:NMX Feb 20, 2024 84.68 -0.06 -0.07% 84.63 85.66 83.75 84.74 77750 34.79k
Apr 2024 /CLJ4:NMX Mar 20, 2024 83.81 0.01 0.01% 83.53 84.66 82.87 83.80 49862 15.36k
May 2024 /CLK4:NMX Apr 22, 2024 82.95 -0.05 -0.06% 82.51 83.77 82.10 83.00 37083 9.3k
Jun 2024 /CLM4:NMX May 21, 2024 82.28 -0.01 -0.01% 82.14 83.14 81.42 82.29 157899 35.74k
Jul 2024 /CLN4:NMX Jun 20, 2024 81.57 -0.04 -0.05% 81.10 82.31 80.95 81.61 34115 4.45k
Aug 2024 /CLQ4:NMX Jul 22, 2024 81.00 0.02 0.02% 80.63 81.70 80.35 80.98 28711 1.3k
Sep 2024 /CLU4:NMX Aug 20, 2024 80.43 0.03 0.04% 80.19 81.12 79.66 80.40 50237 4.24k
Oct 2024 /CLV4:NMX Sep 20, 2024 79.90 0.04 0.05% 79.80 79.80 79.80 79.86 28392 641
Nov 2024 /CLX4:NMX Oct 22, 2024 79.42 0.08 0.10% 79.50 79.50 79.32 79.34 27486 614
Dec 2024 /CLZ4:NMX Nov 20, 2024 78.97 0.08 0.10% 78.72 79.69 78.19 78.89 133682 31.76k
Jan 2025 /CLF5:NMX Dec 19, 2024 78.47 0.10 0.13% 78.38 78.45 78.38 78.37 20422 821
Feb 2025 /CLG5:NMX Jan 21, 2025 77.98 0.11 0.14% N/A N/A N/A 77.87 12323 193
Mar 2025 /CLH5:NMX Feb 20, 2025 77.50 0.11 0.14% 77.59 N/A N/A 77.39 15011 743
Apr 2025 /CLJ5:NMX Mar 20, 2025 77.06 0.12 0.16% N/A N/A N/A 76.94 5810 242
May 2025 /CLK5:NMX Apr 22, 2025 76.67 0.13 0.17% N/A N/A N/A 76.54 5029 140
Jun 2025 /CLM5:NMX May 20, 2025 76.27 0.13 0.17% 75.95 76.70 75.61 76.14 39450 6.44k
Jul 2025 /CLN5:NMX Jun 20, 2025 75.83 0.13 0.17% N/A N/A N/A 75.70 5946 157
Aug 2025 /CLQ5:NMX Jul 22, 2025 75.42 0.13 0.17% N/A N/A N/A 75.29 4363 217
Sep 2025 /CLU5:NMX Aug 20, 2025 75.04 0.15 0.20% N/A N/A N/A 74.89 9602 205
Oct 2025 /CLV5:NMX Sep 22, 2025 74.67 0.15 0.20% N/A N/A N/A 74.52 3562 40
Nov 2025 /CLX5:NMX Oct 21, 2025 74.35 0.17 0.23% N/A N/A N/A 74.18 3293 35
Dec 2025 /CLZ5:NMX Nov 20, 2025 74.02 0.18 0.24% 73.65 74.52 73.36 73.84 59469 8.73k
Jan 2026 /CLF6:NMX Dec 19, 2025 73.64 3.24 4.60% N/A N/A N/A 70.40 3121 35
Feb 2026 /CLG6:NMX Jan 20, 2026 73.26 0.19 0.26% N/A N/A N/A 73.07 1122 0
Mar 2026 /CLH6:NMX Feb 20, 2026 72.91 0.20 0.28% N/A N/A N/A 72.71 1909 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 72.57 0.19 0.26% N/A N/A N/A 72.38 493 0
May 2026 /CLK6:NMX Apr 21, 2026 72.26 0.18 0.25% N/A N/A N/A 72.08 157 0
Jun 2026 /CLM6:NMX May 19, 2026 71.95 0.19 0.26% 71.91 72.09 71.91 71.76 10345 215
Jul 2026 /CLN6:NMX Jun 22, 2026 71.62 0.20 0.28% N/A N/A N/A 71.42 105 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 71.29 0.18 0.25% N/A N/A N/A 71.11 235 0
Sep 2026 /CLU6:NMX Aug 20, 2026 71.00 0.18 0.25% N/A N/A N/A 70.82 1297 0
Oct 2026 /CLV6:NMX Sep 22, 2026 70.72 0.18 0.26% N/A N/A N/A 70.54 577 0
Nov 2026 /CLX6:NMX Oct 20, 2026 70.47 0.18 0.26% N/A N/A N/A 70.29 1614 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 70.26 0.24 0.34% 70.30 70.30 70.20 70.02 27995 1.3k
Jan 2027 /CLF7:NMX Dec 21, 2026 69.97 0.27 0.39% N/A N/A N/A 69.70 786 0
Feb 2027 /CLG7:NMX Jan 20, 2027 69.66 0.26 0.37% N/A N/A N/A 69.40 83 0
Mar 2027 /CLH7:NMX Feb 22, 2027 69.39 0.28 0.41% N/A N/A N/A 69.11 167 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 69.13 0.28 0.41% N/A N/A N/A 68.85 83 0
May 2027 /CLK7:NMX Apr 20, 2027 68.89 0.29 0.42% N/A N/A N/A 68.60 23 0
Jun 2027 /CLM7:NMX May 20, 2027 68.62 0.29 0.42% N/A N/A N/A 68.33 447 12
Jul 2027 /CLN7:NMX Jun 22, 2027 68.32 0.30 0.44% N/A N/A N/A 68.02 23 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 68.08 0.30 0.44% N/A N/A N/A 67.78 75 0
Sep 2027 /CLU7:NMX Aug 20, 2027 67.88 0.31 0.46% N/A N/A N/A 67.57 150 0
Oct 2027 /CLV7:NMX Sep 21, 2027 67.69 0.32 0.47% N/A N/A N/A 67.37 75 0
Nov 2027 /CLX7:NMX Oct 20, 2027 67.47 0.32 0.48% N/A N/A N/A 67.15 1325 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 67.23 0.32 0.48% 67.00 67.00 67.00 66.91 11141 104
Jan 2028 /CLF8:NMX Dec 20, 2027 66.91 0.32 0.48% N/A N/A N/A 66.59 1326 0
Feb 2028 /CLG8:NMX Jan 20, 2028 66.70 0.32 0.48% N/A N/A N/A 66.38 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 66.45 0.32 0.48% N/A N/A N/A 66.13 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 66.23 0.32 0.49% N/A N/A N/A 65.91 0 0
May 2028 /CLK8:NMX Apr 20, 2028 66.01 0.32 0.49% N/A N/A N/A 65.69 0 0
Jun 2028 /CLM8:NMX May 22, 2028 65.81 0.32 0.49% N/A N/A N/A 65.49 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 65.51 0.32 0.49% N/A N/A N/A 65.19 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 65.27 0.32 0.49% N/A N/A N/A 64.95 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 65.13 0.32 0.49% N/A N/A N/A 64.81 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 64.98 0.32 0.49% N/A N/A N/A 64.66 900 0
Nov 2028 /CLX8:NMX Oct 20, 2028 64.78 0.32 0.50% N/A N/A N/A 64.46 1800 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 64.58 0.32 0.50% 64.25 64.72 64.25 64.26 6006 23
Jan 2029 /CLF9:NMX Dec 19, 2028 64.31 0.32 0.50% N/A N/A N/A 63.99 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 64.13 0.32 0.50% N/A N/A N/A 63.81 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 63.96 0.32 0.50% N/A N/A N/A 63.64 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 63.75 0.32 0.50% N/A N/A N/A 63.43 0 0
May 2029 /CLK9:NMX Apr 20, 2029 63.53 0.32 0.51% N/A N/A N/A 63.21 0 0
Jun 2029 /CLM9:NMX May 22, 2029 63.34 0.32 0.51% N/A N/A N/A 63.02 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 63.13 0.32 0.51% N/A N/A N/A 62.81 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 62.91 0.32 0.51% N/A N/A N/A 62.59 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 62.70 0.32 0.51% N/A N/A N/A 62.38 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 62.56 0.32 0.51% N/A N/A N/A 62.24 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 62.39 0.32 0.52% N/A N/A N/A 62.07 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 62.26 0.32 0.52% 62.50 62.50 62.50 61.94 3933 2
Mar 2030 /CLH30:NMX Feb 20, 2030 61.59 0.32 0.52% N/A N/A N/A 61.27 50 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 61.38 0.32 0.52% N/A N/A N/A 61.06 1 0
Jun 2030 /CLM30:NMX May 21, 2030 61.07 0.32 0.53% N/A N/A N/A 60.75 51 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 60.02 0.32 0.54% N/A N/A N/A 59.70 930 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 58.01 0.32 0.55% N/A N/A N/A 57.69 24 0
Dec 2032 /CLZ32:NMX Nov 19, 2032 56.13 0.32 0.57% N/A N/A N/A 55.81 1012 0
Dec 2033 /CLZ33:NMX Nov 21, 2033 54.89 0.32 0.59% N/A N/A N/A 54.57 4 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.