« Back to Futures & Commodities

Detailed Quote for Crude Oil Sep 2021 (/CL:NMX)

$ 72.07 EOD     0.16 (+0.22%) Volume: 257.1k 5:15 PM EDT Jul 23, 2021
Today 5d 1m 3m 1y more
Last Price
72.07
Change $
0.16
Change %
0.22%
Volume
257.1k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
71.71
High
72.21
Low
71.39
Settlement
71.91
52 Wk Hi
76.9800033
52 Wk Low
33.6399993
Last Trade
07/23/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2021 /CLU1:NMX Aug 20, 2021 72.07 0.16 0.22% 71.71 72.21 71.39 71.91 475384 257.1k
Oct 2021 /CLV1:NMX Sep 21, 2021 71.38 0.24 0.34% 70.97 71.48 70.69 71.14 244184 66.79k
Nov 2021 /CLX1:NMX Oct 20, 2021 70.52 0.26 0.37% 70.11 70.60 69.84 70.26 153963 29.93k
Dec 2021 /CLZ1:NMX Nov 19, 2021 69.66 0.26 0.37% 69.26 69.73 68.96 69.40 295896 49.58k
Jan 2022 /CLF2:NMX Dec 20, 2021 68.88 0.25 0.36% 68.46 68.94 68.20 68.63 81618 19.15k
Feb 2022 /CLG2:NMX Jan 20, 2022 68.21 0.24 0.35% 67.81 68.26 67.55 67.97 62247 11.4k
Mar 2022 /CLH2:NMX Feb 22, 2022 67.62 0.23 0.34% 67.21 67.62 67.02 67.39 90540 22.23k
Apr 2022 /CLJ2:NMX Mar 22, 2022 67.06 0.21 0.31% 66.55 67.09 66.52 66.85 46626 19.53k
May 2022 /CLK2:NMX Apr 20, 2022 66.53 0.21 0.32% 66.31 66.57 65.95 66.32 38461 12.11k
Jun 2022 /CLM2:NMX May 20, 2022 66.02 0.20 0.30% 65.67 66.09 65.42 65.82 145444 20.66k
Jul 2022 /CLN2:NMX Jun 21, 2022 65.49 0.19 0.29% 65.16 65.53 65.00 65.30 34113 6.01k
Aug 2022 /CLQ2:NMX Jul 20, 2022 64.98 0.18 0.28% 64.80 65.30 64.57 64.80 28695 2.96k
Sep 2022 /CLU2:NMX Aug 22, 2022 64.50 0.17 0.26% 64.33 64.33 64.01 64.33 52572 2.66k
Oct 2022 /CLV2:NMX Sep 20, 2022 64.04 0.16 0.25% 63.49 N/A N/A 63.88 22159 467
Nov 2022 /CLX2:NMX Oct 20, 2022 63.62 0.15 0.24% 63.48 63.48 63.45 63.47 27867 557
Dec 2022 /CLZ2:NMX Nov 21, 2022 63.22 0.13 0.21% 62.93 63.30 62.69 63.09 179861 14.03k
Jan 2023 /CLF3:NMX Dec 20, 2022 62.76 0.12 0.19% 62.00 N/A N/A 62.64 17397 135
Feb 2023 /CLG3:NMX Jan 20, 2023 62.31 0.10 0.16% N/A N/A N/A 62.21 11169 101
Mar 2023 /CLH3:NMX Feb 21, 2023 61.18 0.00 0.00% N/A N/A N/A 61.18 16050 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 61.49 0.07 0.11% N/A N/A N/A 61.42 4775 79
May 2023 /CLK3:NMX Apr 20, 2023 61.12 0.07 0.11% N/A N/A N/A 61.05 7732 64
Jun 2023 /CLM3:NMX May 22, 2023 60.77 0.07 0.12% 60.63 60.75 60.39 60.70 73422 3.01k
Jul 2023 /CLN3:NMX Jun 20, 2023 60.39 0.05 0.08% N/A N/A N/A 60.34 5052 73
Aug 2023 /CLQ3:NMX Jul 20, 2023 60.03 0.03 0.05% N/A N/A N/A 60.00 4200 21
Sep 2023 /CLU3:NMX Aug 22, 2023 58.88 0.00 0.00% N/A N/A N/A 58.88 12395 0
Oct 2023 /CLV3:NMX Sep 20, 2023 59.39 0.02 0.03% N/A N/A N/A 59.37 5011 15
Nov 2023 /CLX3:NMX Oct 20, 2023 59.10 0.02 0.03% N/A N/A N/A 59.08 4815 3
Dec 2023 /CLZ3:NMX Nov 20, 2023 58.82 0.02 0.03% 58.70 58.96 58.50 58.80 61839 2.14k
Jan 2024 /CLF4:NMX Dec 19, 2023 58.50 0.02 0.03% N/A N/A N/A 58.48 9462 0
Feb 2024 /CLG4:NMX Jan 22, 2024 58.20 0.02 0.03% N/A N/A N/A 58.18 3192 0
Mar 2024 /CLH4:NMX Feb 20, 2024 57.92 0.02 0.03% N/A N/A N/A 57.90 5275 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 57.65 0.02 0.03% N/A N/A N/A 57.63 2326 0
May 2024 /CLK4:NMX Apr 22, 2024 57.36 0.00 0.00% N/A N/A N/A 57.36 586 0
Jun 2024 /CLM4:NMX May 21, 2024 57.12 -0.01 -0.02% 56.99 57.04 56.90 57.13 8662 276
Jul 2024 /CLN4:NMX Jun 20, 2024 56.85 -0.02 -0.04% N/A N/A N/A 56.87 2184 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 56.64 -0.02 -0.04% N/A N/A N/A 56.66 1505 0
Sep 2024 /CLU4:NMX Aug 20, 2024 56.42 -0.03 -0.05% N/A N/A N/A 56.45 2348 0
Oct 2024 /CLV4:NMX Sep 20, 2024 56.22 -0.04 -0.07% N/A N/A N/A 56.26 48 0
Nov 2024 /CLX4:NMX Oct 22, 2024 56.03 -0.05 -0.09% N/A N/A N/A 56.08 596 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 55.85 -0.06 -0.11% 56.02 56.02 56.02 55.91 28115 233
Jan 2025 /CLF5:NMX Dec 19, 2024 55.61 -0.07 -0.13% N/A N/A N/A 55.68 570 0
Feb 2025 /CLG5:NMX Jan 21, 2025 55.51 -0.07 -0.13% N/A N/A N/A 55.58 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 55.33 -0.08 -0.14% N/A N/A N/A 55.41 1112 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 55.11 -0.08 -0.14% N/A N/A N/A 55.19 17 0
May 2025 /CLK5:NMX Apr 22, 2025 54.85 -0.09 -0.16% N/A N/A N/A 54.94 17 0
Jun 2025 /CLM5:NMX May 20, 2025 54.98 0.00 0.00% N/A N/A N/A 54.98 1613 0
Jul 2025 /CLN5:NMX Jun 20, 2025 54.58 -0.09 -0.16% N/A N/A N/A 54.67 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 54.42 -0.09 -0.17% N/A N/A N/A 54.51 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 54.40 -0.09 -0.17% N/A N/A N/A 54.49 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 54.20 -0.09 -0.17% N/A N/A N/A 54.29 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 54.13 -0.09 -0.17% N/A N/A N/A 54.22 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 54.00 -0.09 -0.17% 54.00 N/A N/A 54.09 4742 0
Jan 2026 /CLF6:NMX Dec 19, 2025 53.82 -0.09 -0.17% N/A N/A N/A 53.91 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 53.81 -0.08 -0.15% N/A N/A N/A 53.89 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 53.67 -0.08 -0.15% N/A N/A N/A 53.75 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 53.57 -0.08 -0.15% N/A N/A N/A 53.65 26 0
May 2026 /CLK6:NMX Apr 21, 2026 53.51 -0.07 -0.13% N/A N/A N/A 53.58 26 0
Jun 2026 /CLM6:NMX May 19, 2026 53.40 -0.07 -0.13% N/A N/A N/A 53.47 29 0
Jul 2026 /CLN6:NMX Jun 22, 2026 53.26 -0.07 -0.13% N/A N/A N/A 53.33 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 53.27 -0.06 -0.11% N/A N/A N/A 53.33 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 53.16 -0.06 -0.11% N/A N/A N/A 53.22 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 53.11 -0.06 -0.11% N/A N/A N/A 53.17 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 53.05 -0.05 -0.09% N/A N/A N/A 53.10 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 53.04 0.00 0.00% N/A N/A N/A 53.04 2196 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.93 -0.05 -0.09% N/A N/A N/A 52.98 3 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.90 -0.05 -0.09% N/A N/A N/A 52.95 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.89 -0.05 -0.09% N/A N/A N/A 52.94 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.85 -0.05 -0.09% N/A N/A N/A 52.90 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.89 -0.05 -0.09% N/A N/A N/A 52.94 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.89 -0.05 -0.09% N/A N/A N/A 52.94 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.89 -0.05 -0.09% N/A N/A N/A 52.94 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.88 -0.05 -0.09% N/A N/A N/A 52.93 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.91 -0.05 -0.09% N/A N/A N/A 52.96 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.88 -0.05 -0.09% N/A N/A N/A 52.93 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.89 -0.05 -0.09% N/A N/A N/A 52.94 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.56 0.00 0.00% N/A N/A N/A 51.56 1182 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.79 -0.05 -0.09% N/A N/A N/A 52.84 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.81 -0.05 -0.09% N/A N/A N/A 52.86 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.82 -0.05 -0.09% N/A N/A N/A 52.87 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.85 -0.05 -0.09% N/A N/A N/A 52.90 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.86 -0.05 -0.09% N/A N/A N/A 52.91 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.85 -0.05 -0.09% N/A N/A N/A 52.90 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.91 -0.05 -0.09% N/A N/A N/A 52.96 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.93 -0.05 -0.09% N/A N/A N/A 52.98 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.94 -0.05 -0.09% N/A N/A N/A 52.99 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.97 -0.05 -0.09% N/A N/A N/A 53.02 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 52.97 -0.05 -0.09% N/A N/A N/A 53.02 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 52.96 -0.05 -0.09% N/A N/A N/A 53.01 175 0
Jan 2029 /CLF9:NMX Dec 19, 2028 53.04 -0.05 -0.09% N/A N/A N/A 53.09 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 53.04 -0.05 -0.09% N/A N/A N/A 53.09 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 53.08 -0.05 -0.09% N/A N/A N/A 53.13 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 53.12 -0.05 -0.09% N/A N/A N/A 53.17 0 0
May 2029 /CLK9:NMX Apr 20, 2029 53.15 -0.05 -0.09% N/A N/A N/A 53.20 0 0
Jun 2029 /CLM9:NMX May 22, 2029 53.09 -0.05 -0.09% N/A N/A N/A 53.14 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 53.13 -0.05 -0.09% N/A N/A N/A 53.18 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 53.15 -0.05 -0.09% N/A N/A N/A 53.20 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 53.16 -0.05 -0.09% N/A N/A N/A 53.21 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 53.19 -0.05 -0.09% N/A N/A N/A 53.24 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 53.22 -0.05 -0.09% N/A N/A N/A 53.27 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 53.26 -0.05 -0.09% N/A N/A N/A 53.31 2 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 53.42 -0.05 -0.09% N/A N/A N/A 53.47 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 53.71 -0.05 -0.09% N/A N/A N/A 53.76 1 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 52.91 0.00 0.00% N/A N/A N/A 52.91 2 0