« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2020 (/CL:NMX)
$ 60.04   -0.03 (-0.05%) Volume: 25.15k 3:17 AM EST Dec 16, 2019
Today 5d 1m 3m 1y more
Last Price
60.04
Change $
0.03
Change %
0.05%
Volume
25.15k
Bid
60.03
Bid Size
38,000
Ask
60.05
Ask Size
42,000
Open
59.87
High
60.06
Low
59.71
Settlement
60.07
52 Wk Hi
66.5999984
52 Wk Low
42.3600006
Last Trade
3:17
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2020 /CLF0:NMX Dec 19, 2019 60.04 -0.03 -0.05% 59.87 60.06 59.71 60.07 192116 25.15k
Feb 2020 /CLG0:NMX Jan 21, 2020 59.95 -0.03 -0.05% 59.83 59.97 59.62 59.98 383322 13.09k
Mar 2020 /CLH0:NMX Feb 20, 2020 59.64 -0.03 -0.05% 59.46 59.65 59.32 59.67 266706 2.11k
Apr 2020 /CLJ0:NMX Mar 20, 2020 59.22 -0.04 -0.07% 59.01 59.22 58.95 59.26 125423 903
May 2020 /CLK0:NMX Apr 21, 2020 58.78 -0.02 -0.03% 58.56 58.78 58.52 58.80 106878 464
Jun 2020 /CLM0:NMX May 19, 2020 58.31 -0.02 -0.03% 58.15 58.31 58.02 58.33 200270 1.02k
Jul 2020 /CLN0:NMX Jun 22, 2020 57.78 -0.05 -0.09% 57.60 57.78 57.60 57.83 69179 412
Aug 2020 /CLQ0:NMX Jul 21, 2020 57.14 -0.21 -0.37% 57.12 57.19 57.12 57.35 47835 219
Sep 2020 /CLU0:NMX Aug 20, 2020 56.86 -0.05 -0.09% 56.65 56.86 56.65 56.91 93280 304
Oct 2020 /CLV0:NMX Sep 22, 2020 56.28 -0.23 -0.41% 56.28 56.28 56.28 56.51 52420 194
Nov 2020 /CLX0:NMX Oct 20, 2020 55.88 -0.25 -0.45% N/A N/A N/A 56.13 43392 67
Dec 2020 /CLZ0:NMX Nov 20, 2020 55.77 -0.03 -0.05% 55.53 55.77 55.53 55.80 205294 578
Jan 2021 /CLF1:NMX Dec 21, 2020 55.43 -0.01 -0.02% N/A N/A N/A 55.44 39701 22
Feb 2021 /CLG1:NMX Jan 20, 2021 55.03 -0.08 -0.15% 55.03 55.03 55.03 55.11 22088 19
Mar 2021 /CLH1:NMX Feb 22, 2021 54.92 0.12 0.22% N/A N/A N/A 54.80 32251 20
Apr 2021 /CLJ1:NMX Mar 22, 2021 54.52 0.00 0.00% N/A N/A N/A 54.52 10981 7
May 2021 /CLK1:NMX Apr 20, 2021 54.27 0.00 0.00% N/A N/A N/A 54.27 8993 7
Jun 2021 /CLM1:NMX May 20, 2021 54.02 -0.04 -0.07% 53.88 54.02 53.88 54.06 62395 64
Jul 2021 /CLN1:NMX Jun 22, 2021 53.80 0.00 0.00% N/A N/A N/A 53.80 11727 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 53.55 0.00 0.00% N/A N/A N/A 53.55 6583 0
Sep 2021 /CLU1:NMX Aug 20, 2021 53.33 0.00 0.00% N/A N/A N/A 53.33 12685 0
Oct 2021 /CLV1:NMX Sep 21, 2021 53.14 0.00 0.00% N/A N/A N/A 53.14 6233 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.97 0.00 0.00% N/A N/A N/A 52.97 4818 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.84 0.01 0.02% 52.69 52.84 52.69 52.83 70386 160
Jan 2022 /CLF2:NMX Dec 20, 2021 52.46 -0.17 -0.32% N/A N/A N/A 52.63 5005 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.45 0.00 0.00% N/A N/A N/A 52.45 4587 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.29 0.00 0.00% N/A N/A N/A 52.29 4737 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.15 0.00 0.00% N/A N/A N/A 52.15 2224 0
May 2022 /CLK2:NMX Apr 20, 2022 52.03 0.00 0.00% N/A N/A N/A 52.03 2271 0
Jun 2022 /CLM2:NMX May 20, 2022 52.01 0.08 0.15% N/A N/A N/A 51.93 26320 6
Jul 2022 /CLN2:NMX Jun 21, 2022 51.81 0.00 0.00% N/A N/A N/A 51.81 2729 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.70 0.00 0.00% N/A N/A N/A 51.70 2659 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.61 0.00 0.00% N/A N/A N/A 51.61 2064 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.54 0.00 0.00% N/A N/A N/A 51.54 2928 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.49 0.00 0.00% N/A N/A N/A 51.49 3599 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.47 0.01 0.02% 51.42 51.47 51.42 51.46 37800 42
Jan 2023 /CLF3:NMX Dec 20, 2022 51.36 0.00 0.00% N/A N/A N/A 51.36 4055 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.27 0.00 0.00% N/A N/A N/A 51.27 289 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.21 0.00 0.00% N/A N/A N/A 51.21 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.18 0.00 0.00% N/A N/A N/A 51.18 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.16 0.00 0.00% N/A N/A N/A 51.16 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.16 0.00 0.00% N/A N/A N/A 51.16 2674 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.12 0.00 0.00% N/A N/A N/A 51.12 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.10 0.00 0.00% N/A N/A N/A 51.10 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.09 0.00 0.00% N/A N/A N/A 51.09 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.09 0.00 0.00% N/A N/A N/A 51.09 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.10 0.00 0.00% N/A N/A N/A 51.10 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.26 0.14 0.27% N/A N/A N/A 51.12 13200 0
Jan 2024 /CLF4:NMX Dec 19, 2023 51.08 0.00 0.00% N/A N/A N/A 51.08 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.04 0.00 0.00% N/A N/A N/A 51.04 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.04 0.00 0.00% N/A N/A N/A 51.04 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.02 0.00 0.00% N/A N/A N/A 51.02 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.05 0.00 0.00% N/A N/A N/A 51.05 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.05 0.00 0.00% N/A N/A N/A 51.05 1231 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.02 0.00 0.00% N/A N/A N/A 51.02 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.02 0.00 0.00% N/A N/A N/A 51.02 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.09 0.00 0.00% N/A N/A N/A 51.09 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.12 0.00 0.00% N/A N/A N/A 51.12 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.16 0.00 0.00% N/A N/A N/A 51.16 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.22 0.00 0.00% N/A N/A N/A 51.22 5413 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.21 0.00 0.00% N/A N/A N/A 51.21 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.23 0.00 0.00% N/A N/A N/A 51.23 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.25 0.00 0.00% N/A N/A N/A 51.25 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.26 0.00 0.00% N/A N/A N/A 51.26 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.27 0.00 0.00% N/A N/A N/A 51.27 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.27 0.00 0.00% N/A N/A N/A 51.27 47 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.30 0.00 0.00% N/A N/A N/A 51.30 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.34 0.00 0.00% N/A N/A N/A 51.34 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.36 0.00 0.00% N/A N/A N/A 51.36 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.41 0.00 0.00% N/A N/A N/A 51.41 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.44 0.00 0.00% N/A N/A N/A 51.44 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.49 0.00 0.00% N/A N/A N/A 51.49 2243 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.47 0.00 0.00% N/A N/A N/A 51.47 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.46 0.00 0.00% N/A N/A N/A 51.46 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.48 0.00 0.00% N/A N/A N/A 51.48 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.49 0.00 0.00% N/A N/A N/A 51.49 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.49 0.00 0.00% N/A N/A N/A 51.49 37 0
Jun 2026 /CLM6:NMX May 19, 2026 51.53 0.00 0.00% N/A N/A N/A 51.53 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.50 0.00 0.00% N/A N/A N/A 51.50 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.51 0.00 0.00% N/A N/A N/A 51.51 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.54 0.00 0.00% N/A N/A N/A 51.54 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.58 0.00 0.00% N/A N/A N/A 51.58 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.61 0.00 0.00% N/A N/A N/A 51.61 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.63 0.00 0.00% N/A N/A N/A 51.63 944 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.63 0.00 0.00% N/A N/A N/A 51.63 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.64 0.00 0.00% N/A N/A N/A 51.64 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.65 0.00 0.00% N/A N/A N/A 51.65 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.63 0.00 0.00% N/A N/A N/A 51.63 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.64 0.00 0.00% N/A N/A N/A 51.64 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.63 0.00 0.00% N/A N/A N/A 51.63 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.63 0.00 0.00% N/A N/A N/A 51.63 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.60 0.00 0.00% N/A N/A N/A 51.60 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.59 0.00 0.00% N/A N/A N/A 51.59 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.58 0.00 0.00% N/A N/A N/A 51.58 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.58 0.00 0.00% N/A N/A N/A 51.58 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 2747 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.