« Back to Futures & Commodities

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

$ 61.50 EOD     -2.03 (-3.20%) Volume: 450.14k 5:15 PM EST 26-Feb-2021
Today 5d 1m 3m 1y more
Last Price
61.50
Change $
2.03
Change %
3.20%
Volume
450.14k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
63.46
High
61.73
Low
61.48
Settlement
63.53
52 Wk Hi
63.630001
52 Wk Low
8.90999984
Last Trade
02/26/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2021 /CLJ1:NMX Mar 22, 2021 61.50 -2.03 -3.20% 63.46 61.73 61.48 63.53 435623 450.14k
May 2021 /CLK1:NMX Apr 20, 2021 61.23 -1.99 -3.15% 63.17 61.45 61.23 63.22 286249 107.79k
Jun 2021 /CLM1:NMX May 20, 2021 60.74 -1.96 -3.13% 62.57 60.98 60.74 62.70 265036 94.46k
Jul 2021 /CLN1:NMX Jun 22, 2021 60.12 -1.95 -3.14% 61.83 60.34 60.12 62.07 163457 29.88k
Aug 2021 /CLQ1:NMX Jul 20, 2021 59.46 -1.93 -3.14% 61.14 59.63 59.51 61.39 105038 20.5k
Sep 2021 /CLU1:NMX Aug 20, 2021 58.81 -1.93 -3.18% 60.53 59.00 58.84 60.74 116654 22.03k
Oct 2021 /CLV1:NMX Sep 21, 2021 58.20 -1.92 -3.19% 59.83 58.38 58.27 60.12 70399 7.66k
Nov 2021 /CLX1:NMX Oct 20, 2021 57.67 -1.89 -3.17% 59.35 57.85 57.76 59.56 70931 4.3k
Dec 2021 /CLZ1:NMX Nov 19, 2021 57.20 -1.85 -3.13% 58.99 57.42 57.21 59.05 324535 59.83k
Jan 2022 /CLF2:NMX Dec 20, 2021 56.74 -1.82 -3.11% 58.32 56.86 56.75 58.56 57583 1.34k
Feb 2022 /CLG2:NMX Jan 20, 2022 56.32 -1.79 -3.08% 57.89 56.51 56.45 58.11 43258 2.24k
Mar 2022 /CLH2:NMX Feb 22, 2022 55.92 -1.76 -3.05% 56.90 56.30 56.30 57.68 46350 4k
Apr 2022 /CLJ2:NMX Mar 22, 2022 55.56 -1.72 -3.00% 56.50 55.75 55.75 57.28 18286 388
May 2022 /CLK2:NMX Apr 20, 2022 54.01 0.00 0.00% N/A N/A N/A 54.01 18908 0
Jun 2022 /CLM2:NMX May 20, 2022 54.90 -1.67 -2.95% 56.16 55.09 54.94 56.57 104079 14.39k
Jul 2022 /CLN2:NMX Jun 21, 2022 54.57 -0.14 -0.26% 54.97 54.97 54.97 54.71 22217 276
Aug 2022 /CLQ2:NMX Jul 20, 2022 55.90 0.00 0.00% N/A N/A N/A 55.90 14271 0
Sep 2022 /CLU2:NMX Aug 22, 2022 53.06 0.00 0.00% N/A N/A N/A 53.06 19586 0
Oct 2022 /CLV2:NMX Sep 20, 2022 53.76 -1.57 -2.84% 53.74 53.74 53.74 55.33 12977 124
Nov 2022 /CLX2:NMX Oct 20, 2022 53.63 0.00 0.00% N/A N/A N/A 53.63 12322 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 53.31 -1.52 -2.77% 54.55 53.54 53.39 54.83 124071 13.47k
Jan 2023 /CLF3:NMX Dec 20, 2022 53.16 0.00 0.00% N/A N/A N/A 53.16 10948 0
Feb 2023 /CLG3:NMX Jan 20, 2023 52.80 -1.47 -2.71% N/A N/A N/A 54.27 7719 25
Mar 2023 /CLH3:NMX Feb 21, 2023 51.85 0.00 0.00% N/A N/A N/A 51.85 6965 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 52.38 -1.43 -2.66% N/A N/A N/A 53.81 2574 5
May 2023 /CLK3:NMX Apr 20, 2023 52.06 0.00 0.00% N/A N/A N/A 52.06 3004 0
Jun 2023 /CLM3:NMX May 22, 2023 52.07 -1.36 -2.55% 52.77 52.26 52.26 53.43 35347 1.68k
Jul 2023 /CLN3:NMX Jun 20, 2023 52.01 0.00 0.00% N/A N/A N/A 52.01 2919 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.73 -1.31 -2.47% N/A N/A N/A 53.04 2952 1
Sep 2023 /CLU3:NMX Aug 22, 2023 46.82 0.00 0.00% N/A N/A N/A 46.82 4185 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.44 -1.27 -2.41% N/A N/A N/A 52.71 3136 0
Nov 2023 /CLX3:NMX Oct 20, 2023 49.65 0.00 0.00% N/A N/A N/A 49.65 3136 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.21 -1.24 -2.36% 52.21 51.57 51.44 52.45 38451 2.82k
Jan 2024 /CLF4:NMX Dec 19, 2023 50.12 0.00 0.00% N/A N/A N/A 50.12 7904 0
Feb 2024 /CLG4:NMX Jan 22, 2024 50.89 -1.22 -2.34% N/A N/A N/A 52.11 2499 8
Mar 2024 /CLH4:NMX Feb 20, 2024 50.76 -1.23 -2.37% N/A N/A N/A 51.99 7114 16
Apr 2024 /CLJ4:NMX Mar 20, 2024 50.63 -1.23 -2.37% N/A N/A N/A 51.86 89 1
May 2024 /CLK4:NMX Apr 22, 2024 50.53 -1.21 -2.34% N/A N/A N/A 51.74 240 0
Jun 2024 /CLM4:NMX May 21, 2024 51.65 0.00 0.00% N/A N/A N/A 51.65 3982 0
Jul 2024 /CLN4:NMX Jun 20, 2024 50.37 -1.15 -2.23% N/A N/A N/A 51.52 232 16
Aug 2024 /CLQ4:NMX Jul 22, 2024 50.26 -1.18 -2.29% N/A N/A N/A 51.44 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 50.24 -1.13 -2.20% N/A N/A N/A 51.37 581 0
Oct 2024 /CLV4:NMX Sep 20, 2024 50.16 -1.11 -2.17% N/A N/A N/A 51.27 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 50.16 -1.09 -2.13% N/A N/A N/A 51.25 432 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 50.09 -1.07 -2.09% 50.73 50.73 50.73 51.16 21532 135
Jan 2025 /CLF5:NMX Dec 19, 2024 49.98 -1.06 -2.08% 51.00 51.00 51.00 51.04 418 1
Feb 2025 /CLG5:NMX Jan 21, 2025 50.00 -1.06 -2.08% N/A N/A N/A 51.06 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 49.93 -1.05 -2.06% N/A N/A N/A 50.98 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 49.82 -1.04 -2.04% N/A N/A N/A 50.86 17 0
May 2025 /CLK5:NMX Apr 22, 2025 49.80 -1.04 -2.05% N/A N/A N/A 50.84 17 0
Jun 2025 /CLM5:NMX May 20, 2025 49.91 0.00 0.00% N/A N/A N/A 49.91 20 0
Jul 2025 /CLN5:NMX Jun 20, 2025 49.65 -1.03 -2.03% N/A N/A N/A 50.68 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 49.63 -1.02 -2.01% N/A N/A N/A 50.65 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 49.61 -1.02 -2.01% N/A N/A N/A 50.63 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 49.57 -1.01 -2.00% N/A N/A N/A 50.58 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 49.57 -1.01 -2.00% N/A N/A N/A 50.58 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 49.57 -1.00 -1.98% N/A N/A N/A 50.57 4288 0
Jan 2026 /CLF6:NMX Dec 19, 2025 49.52 -1.00 -1.98% N/A N/A N/A 50.52 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 49.52 -1.00 -1.98% N/A N/A N/A 50.52 28 0
Mar 2026 /CLH6:NMX Feb 20, 2026 49.48 -1.00 -1.98% N/A N/A N/A 50.48 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 49.48 -1.00 -1.98% N/A N/A N/A 50.48 26 0
May 2026 /CLK6:NMX Apr 21, 2026 49.46 -1.00 -1.98% N/A N/A N/A 50.46 26 0
Jun 2026 /CLM6:NMX May 19, 2026 49.44 -1.00 -1.98% N/A N/A N/A 50.44 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 49.40 -1.00 -1.98% N/A N/A N/A 50.40 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 49.43 -1.00 -1.98% N/A N/A N/A 50.43 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 49.40 -1.00 -1.98% N/A N/A N/A 50.40 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 49.41 -1.00 -1.98% N/A N/A N/A 50.41 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 49.40 -1.00 -1.98% N/A N/A N/A 50.40 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 46.80 0.00 0.00% N/A N/A N/A 46.80 2039 0
Jan 2027 /CLF7:NMX Dec 21, 2026 49.39 -1.00 -1.98% N/A N/A N/A 50.39 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 49.37 -1.00 -1.99% N/A N/A N/A 50.37 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 49.38 -1.00 -1.98% N/A N/A N/A 50.38 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 49.39 -1.00 -1.98% N/A N/A N/A 50.39 0 0
May 2027 /CLK7:NMX Apr 20, 2027 49.44 -1.00 -1.98% N/A N/A N/A 50.44 0 0
Jun 2027 /CLM7:NMX May 20, 2027 49.44 -1.00 -1.98% N/A N/A N/A 50.44 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 49.49 -1.00 -1.98% N/A N/A N/A 50.49 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 49.48 -1.00 -1.98% N/A N/A N/A 50.48 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 49.52 -1.00 -1.98% N/A N/A N/A 50.52 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 49.52 -1.00 -1.98% N/A N/A N/A 50.52 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 49.54 -1.00 -1.98% N/A N/A N/A 50.54 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 49.53 -1.00 -1.98% N/A N/A N/A 50.53 1172 0
Jan 2028 /CLF8:NMX Dec 20, 2027 49.51 -1.00 -1.98% N/A N/A N/A 50.51 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 49.51 -1.00 -1.98% N/A N/A N/A 50.51 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 49.51 -1.00 -1.98% N/A N/A N/A 50.51 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 49.54 -1.00 -1.98% N/A N/A N/A 50.54 0 0
May 2028 /CLK8:NMX Apr 20, 2028 49.55 -1.00 -1.98% N/A N/A N/A 50.55 0 0
Jun 2028 /CLM8:NMX May 22, 2028 49.54 -1.00 -1.98% N/A N/A N/A 50.54 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 49.60 -1.00 -1.98% N/A N/A N/A 50.60 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 49.62 -1.00 -1.98% N/A N/A N/A 50.62 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 49.63 -1.00 -1.98% N/A N/A N/A 50.63 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 49.66 -1.00 -1.97% N/A N/A N/A 50.66 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 49.66 -1.00 -1.97% N/A N/A N/A 50.66 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 49.64 -1.00 -1.97% N/A N/A N/A 50.64 169 0
Jan 2029 /CLF9:NMX Dec 19, 2028 49.72 -1.00 -1.97% N/A N/A N/A 50.72 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 49.72 -1.00 -1.97% N/A N/A N/A 50.72 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 49.76 -1.00 -1.97% N/A N/A N/A 50.76 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 49.80 -1.00 -1.97% N/A N/A N/A 50.80 0 0
May 2029 /CLK9:NMX Apr 20, 2029 49.83 -1.00 -1.97% N/A N/A N/A 50.83 0 0
Jun 2029 /CLM9:NMX May 22, 2029 49.77 -1.00 -1.97% N/A N/A N/A 50.77 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 49.81 -1.00 -1.97% N/A N/A N/A 50.81 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 49.83 -1.00 -1.97% N/A N/A N/A 50.83 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 49.84 -1.00 -1.97% N/A N/A N/A 50.84 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 49.87 -1.00 -1.97% N/A N/A N/A 50.87 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 49.90 -1.00 -1.96% N/A N/A N/A 50.90 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 49.94 -1.00 -1.96% N/A N/A N/A 50.94 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 50.10 -1.00 -1.96% N/A N/A N/A 51.10 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 48.78 0.00 0.00% N/A N/A N/A 48.78 1 0