« Back to Futures & Commodities

Detailed Quote for Crude Oil Nov 2022 (/CLX2:NMX)

$ 63.45 EOD   0.00 (0.00%) Volume: 0 5:15 PM EDT Jul 26, 2021
Today 5d 1m 3m 1y more
Last Price
63.45
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
63.45
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/26/21
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 73.95 0.33 0.45% 73.41 74.23 72.93 73.62 458109 283.34k
Oct 2021 /CLV1:NMX Sep 21, 2021 73.23 0.25 0.34% 72.75 73.52 72.30 72.98 257210 91.93k
Nov 2021 /CLX1:NMX Oct 20, 2021 72.43 0.22 0.30% 72.00 72.71 71.55 72.21 161423 42.5k
Dec 2021 /CLZ1:NMX Nov 19, 2021 71.57 0.19 0.27% 71.17 71.85 70.73 71.38 295595 63.92k
Jan 2022 /CLF2:NMX Dec 20, 2021 70.80 0.18 0.25% 70.41 71.07 69.99 70.62 82830 20.18k
Feb 2022 /CLG2:NMX Jan 20, 2022 70.10 0.18 0.26% 69.49 70.37 69.33 69.92 65432 6.3k
Mar 2022 /CLH2:NMX Feb 22, 2022 69.46 0.14 0.20% 69.12 69.73 68.76 69.32 96930 9.38k
Apr 2022 /CLJ2:NMX Mar 22, 2022 68.87 0.13 0.19% 68.39 69.14 68.39 68.74 42848 1.79k
May 2022 /CLK2:NMX Apr 20, 2022 68.30 0.12 0.18% 67.92 68.57 67.86 68.18 50546 2.37k
Jun 2022 /CLM2:NMX May 20, 2022 67.74 0.10 0.15% 67.51 68.02 67.11 67.64 143707 17.91k
Jul 2022 /CLN2:NMX Jun 21, 2022 67.18 0.09 0.13% 66.65 67.37 66.60 67.09 37988 1.4k
Aug 2022 /CLQ2:NMX Jul 20, 2022 66.65 0.08 0.12% 66.53 66.83 66.33 66.57 31321 1.53k
Sep 2022 /CLU2:NMX Aug 22, 2022 66.16 0.08 0.12% 65.51 65.89 65.51 66.08 54605 1.28k
Oct 2022 /CLV2:NMX Sep 20, 2022 65.68 0.07 0.11% 65.59 N/A N/A 65.61 22268 73
Nov 2022 /CLX2:NMX Oct 20, 2022 63.45 0.00 0.00% N/A N/A N/A 63.45 28099 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 64.79 0.04 0.06% 64.55 65.07 64.25 64.75 182148 18.99k
Jan 2023 /CLF3:NMX Dec 20, 2022 64.29 0.03 0.05% 63.60 N/A N/A 64.26 17571 267
Feb 2023 /CLG3:NMX Jan 20, 2023 63.79 0.00 0.00% N/A N/A N/A 63.79 11384 0
Mar 2023 /CLH3:NMX Feb 21, 2023 63.35 0.00 0.00% N/A N/A N/A 63.35 16170 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 62.93 0.00 0.00% N/A N/A N/A 62.93 4918 19
May 2023 /CLK3:NMX Apr 20, 2023 62.53 0.00 0.00% N/A N/A N/A 62.53 7807 1
Jun 2023 /CLM3:NMX May 22, 2023 62.40 0.24 0.39% 61.76 62.40 61.76 62.16 74055 2.9k
Jul 2023 /CLN3:NMX Jun 20, 2023 61.75 -0.02 -0.03% 61.79 61.79 61.79 61.77 5238 2
Aug 2023 /CLQ3:NMX Jul 20, 2023 61.36 -0.03 -0.05% N/A N/A N/A 61.39 4230 2
Sep 2023 /CLU3:NMX Aug 22, 2023 58.88 0.00 0.00% N/A N/A N/A 58.88 12458 0
Oct 2023 /CLV3:NMX Sep 20, 2023 60.62 -0.07 -0.12% N/A N/A N/A 60.69 4976 0
Nov 2023 /CLX3:NMX Oct 20, 2023 60.29 -0.08 -0.13% N/A N/A N/A 60.37 4834 40
Dec 2023 /CLZ3:NMX Nov 20, 2023 59.99 -0.07 -0.12% 59.88 60.25 59.66 60.06 63206 4.64k
Jan 2024 /CLF4:NMX Dec 19, 2023 59.63 -0.08 -0.13% N/A N/A N/A 59.71 9577 41
Feb 2024 /CLG4:NMX Jan 22, 2024 59.29 -0.09 -0.15% N/A N/A N/A 59.38 3197 0
Mar 2024 /CLH4:NMX Feb 20, 2024 58.98 -0.09 -0.15% N/A N/A N/A 59.07 5275 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 58.69 -0.09 -0.15% N/A N/A N/A 58.78 2326 0
May 2024 /CLK4:NMX Apr 22, 2024 58.37 -0.10 -0.17% N/A N/A N/A 58.47 586 0
Jun 2024 /CLM4:NMX May 21, 2024 58.09 -0.04 -0.07% 58.27 58.33 58.23 58.13 8671 27
Jul 2024 /CLN4:NMX Jun 20, 2024 57.78 -0.12 -0.21% N/A N/A N/A 57.90 2084 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 57.53 -0.13 -0.23% N/A N/A N/A 57.66 1509 0
Sep 2024 /CLU4:NMX Aug 20, 2024 57.29 -0.14 -0.24% N/A N/A N/A 57.43 2348 0
Oct 2024 /CLV4:NMX Sep 20, 2024 57.05 -0.17 -0.30% N/A N/A N/A 57.22 48 0
Nov 2024 /CLX4:NMX Oct 22, 2024 56.83 -0.18 -0.32% N/A N/A N/A 57.01 596 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 56.60 -0.19 -0.33% 56.50 N/A N/A 56.79 28869 1.48k
Jan 2025 /CLF5:NMX Dec 19, 2024 56.32 -0.20 -0.35% N/A N/A N/A 56.52 570 0
Feb 2025 /CLG5:NMX Jan 21, 2025 56.22 -0.21 -0.37% N/A N/A N/A 56.43 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 56.01 -0.22 -0.39% N/A N/A N/A 56.23 1112 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 55.77 -0.22 -0.39% N/A N/A N/A 55.99 17 0
May 2025 /CLK5:NMX Apr 22, 2025 55.49 -0.23 -0.41% N/A N/A N/A 55.72 17 0
Jun 2025 /CLM5:NMX May 20, 2025 54.98 0.00 0.00% N/A N/A N/A 54.98 1619 0
Jul 2025 /CLN5:NMX Jun 20, 2025 55.16 -0.25 -0.45% N/A N/A N/A 55.41 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 54.98 -0.26 -0.47% N/A N/A N/A 55.24 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 54.91 -0.28 -0.51% N/A N/A N/A 55.19 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 54.67 -0.29 -0.53% N/A N/A N/A 54.96 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 54.58 -0.30 -0.55% N/A N/A N/A 54.88 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 54.42 -0.31 -0.57% 54.80 N/A N/A 54.73 4832 192
Jan 2026 /CLF6:NMX Dec 19, 2025 54.23 -0.32 -0.59% N/A N/A N/A 54.55 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 54.20 -0.33 -0.61% N/A N/A N/A 54.53 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 54.04 -0.34 -0.63% N/A N/A N/A 54.38 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 53.93 -0.35 -0.64% N/A N/A N/A 54.28 26 0
May 2026 /CLK6:NMX Apr 21, 2026 53.85 -0.36 -0.66% N/A N/A N/A 54.21 26 0
Jun 2026 /CLM6:NMX May 19, 2026 53.73 -0.37 -0.68% N/A N/A N/A 54.10 29 0
Jul 2026 /CLN6:NMX Jun 22, 2026 53.58 -0.37 -0.69% N/A N/A N/A 53.95 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 53.58 -0.37 -0.69% N/A N/A N/A 53.95 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 53.47 -0.37 -0.69% N/A N/A N/A 53.84 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 53.43 -0.36 -0.67% N/A N/A N/A 53.79 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 53.35 -0.36 -0.67% N/A N/A N/A 53.71 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 53.04 0.00 0.00% N/A N/A N/A 53.04 2237 0
Jan 2027 /CLF7:NMX Dec 21, 2026 53.23 -0.36 -0.67% N/A N/A N/A 53.59 3 0
Feb 2027 /CLG7:NMX Jan 20, 2027 53.19 -0.36 -0.67% N/A N/A N/A 53.55 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 53.17 -0.37 -0.69% N/A N/A N/A 53.54 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 53.12 -0.37 -0.69% N/A N/A N/A 53.49 0 0
May 2027 /CLK7:NMX Apr 20, 2027 53.15 -0.37 -0.69% N/A N/A N/A 53.52 0 0
Jun 2027 /CLM7:NMX May 20, 2027 53.15 -0.37 -0.69% N/A N/A N/A 53.52 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 53.15 -0.37 -0.69% N/A N/A N/A 53.52 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 53.13 -0.37 -0.69% N/A N/A N/A 53.50 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 53.15 -0.38 -0.71% N/A N/A N/A 53.53 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 53.11 -0.38 -0.71% N/A N/A N/A 53.49 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 53.11 -0.38 -0.71% N/A N/A N/A 53.49 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.56 0.00 0.00% N/A N/A N/A 51.56 1205 0
Jan 2028 /CLF8:NMX Dec 20, 2027 53.01 -0.38 -0.71% N/A N/A N/A 53.39 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 53.03 -0.38 -0.71% N/A N/A N/A 53.41 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 53.04 -0.38 -0.71% N/A N/A N/A 53.42 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 53.07 -0.38 -0.71% N/A N/A N/A 53.45 0 0
May 2028 /CLK8:NMX Apr 20, 2028 53.08 -0.38 -0.71% N/A N/A N/A 53.46 0 0
Jun 2028 /CLM8:NMX May 22, 2028 53.07 -0.38 -0.71% N/A N/A N/A 53.45 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 53.13 -0.38 -0.71% N/A N/A N/A 53.51 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 53.15 -0.38 -0.71% N/A N/A N/A 53.53 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 53.16 -0.38 -0.71% N/A N/A N/A 53.54 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 53.19 -0.38 -0.71% N/A N/A N/A 53.57 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 53.19 -0.38 -0.71% N/A N/A N/A 53.57 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 53.18 -0.38 -0.71% N/A N/A N/A 53.56 175 1
Jan 2029 /CLF9:NMX Dec 19, 2028 53.26 -0.38 -0.71% N/A N/A N/A 53.64 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 53.26 -0.38 -0.71% N/A N/A N/A 53.64 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 53.30 -0.38 -0.71% N/A N/A N/A 53.68 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 53.34 -0.38 -0.71% N/A N/A N/A 53.72 0 0
May 2029 /CLK9:NMX Apr 20, 2029 53.37 -0.38 -0.71% N/A N/A N/A 53.75 0 0
Jun 2029 /CLM9:NMX May 22, 2029 53.31 -0.38 -0.71% N/A N/A N/A 53.69 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 53.35 -0.38 -0.71% N/A N/A N/A 53.73 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 53.37 -0.38 -0.71% N/A N/A N/A 53.75 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 53.38 -0.38 -0.71% N/A N/A N/A 53.76 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 53.41 -0.38 -0.71% N/A N/A N/A 53.79 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 53.44 -0.38 -0.71% N/A N/A N/A 53.82 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 53.48 -0.38 -0.71% N/A N/A N/A 53.86 2 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 53.64 -0.38 -0.70% N/A N/A N/A 54.02 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 53.93 -0.38 -0.70% N/A N/A N/A 54.31 2 0
Dec 2031 /CLZ31:NMX Nov 20, 2031 52.91 0.00 0.00% N/A N/A N/A 52.91 2 0