« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2021 (/CL:NMX)
$ 45.76   0.48 (+1.06%) Volume: 320.14k 3:24 PM EST 3-Dec-2020
Today 5d 1m 3m 1y more
Last Price
45.76
Change $
0.48
Change %
1.06%
Volume
320.14k
Bid
45.75
Bid Size
39,000
Ask
45.76
Ask Size
9,000
Open
44.99
High
45.84
Low
44.66
Settlement
45.28
52 Wk Hi
64.7200012
52 Wk Low
8.90999984
Last Trade
3:24
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2021 /CLF1:NMX Dec 21, 2020 45.76 0.48 1.06% 44.99 45.84 44.66 45.28 377052 320.14k
Feb 2021 /CLG1:NMX Jan 20, 2021 45.90 0.46 1.01% 45.14 45.98 44.84 45.44 205147 84.48k
Mar 2021 /CLH1:NMX Feb 22, 2021 46.02 0.45 0.99% 45.24 46.07 44.98 45.57 192213 60.34k
Apr 2021 /CLJ1:NMX Mar 22, 2021 46.07 0.43 0.94% 45.42 46.13 45.07 45.64 97163 26.74k
May 2021 /CLK1:NMX Apr 20, 2021 46.07 0.41 0.90% 45.37 46.12 45.09 45.66 85863 20.88k
Jun 2021 /CLM1:NMX May 20, 2021 46.00 0.36 0.79% 45.46 46.08 45.06 45.64 214184 55.02k
Jul 2021 /CLN1:NMX Jun 22, 2021 45.91 0.34 0.75% 45.35 45.95 45.17 45.57 62017 8.65k
Aug 2021 /CLQ1:NMX Jul 20, 2021 45.77 0.31 0.68% 45.20 45.82 44.90 45.46 49248 5.33k
Sep 2021 /CLU1:NMX Aug 20, 2021 45.55 0.21 0.46% 45.17 45.63 44.80 45.34 71816 13.39k
Oct 2021 /CLV1:NMX Sep 21, 2021 45.37 0.17 0.38% 45.04 45.42 44.77 45.20 37428 4.38k
Nov 2021 /CLX1:NMX Oct 20, 2021 45.20 0.12 0.27% 44.94 45.27 44.70 45.08 39803 3.76k
Dec 2021 /CLZ1:NMX Nov 19, 2021 45.04 0.05 0.11% 44.86 45.18 44.46 44.99 282937 67.08k
Jan 2022 /CLF2:NMX Dec 20, 2021 44.87 0.00 0.00% N/A N/A N/A 44.87 38797 0
Feb 2022 /CLG2:NMX Jan 20, 2022 45.00 0.00 0.00% N/A N/A N/A 45.00 17220 0
Mar 2022 /CLH2:NMX Feb 22, 2022 44.65 0.00 0.00% N/A N/A N/A 44.65 24382 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 44.39 -0.18 -0.40% N/A N/A N/A 44.57 7072 227
May 2022 /CLK2:NMX Apr 20, 2022 44.50 0.00 0.00% N/A N/A N/A 44.50 8586 0
Jun 2022 /CLM2:NMX May 20, 2022 44.24 -0.21 -0.47% 44.34 44.54 44.00 44.45 67089 10.09k
Jul 2022 /CLN2:NMX Jun 21, 2022 45.25 0.00 0.00% N/A N/A N/A 45.25 7480 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.99 -0.32 -0.72% N/A N/A N/A 44.31 4996 35
Sep 2022 /CLU2:NMX Aug 22, 2022 45.26 0.00 0.00% N/A N/A N/A 45.26 12712 0
Oct 2022 /CLV2:NMX Sep 20, 2022 44.00 -0.24 -0.54% 44.00 44.00 44.00 44.24 7248 56
Nov 2022 /CLX2:NMX Oct 20, 2022 44.47 0.00 0.00% N/A N/A N/A 44.47 6381 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 43.80 -0.41 -0.93% 44.09 44.35 43.58 44.21 94635 17.91k
Jan 2023 /CLF3:NMX Dec 20, 2022 43.68 -0.47 -1.06% N/A N/A N/A 44.15 3691 2
Feb 2023 /CLG3:NMX Jan 20, 2023 43.60 -0.50 -1.13% N/A N/A N/A 44.10 4224 3
Mar 2023 /CLH3:NMX Feb 21, 2023 43.53 -0.52 -1.18% N/A N/A N/A 44.05 4277 11
Apr 2023 /CLJ3:NMX Mar 21, 2023 43.47 -0.54 -1.23% N/A N/A N/A 44.01 2150 0
May 2023 /CLK3:NMX Apr 20, 2023 43.42 -0.57 -1.30% N/A N/A N/A 43.99 2426 0
Jun 2023 /CLM3:NMX May 22, 2023 43.35 -0.63 -1.43% 44.08 44.08 43.35 43.98 30166 1.95k
Jul 2023 /CLN3:NMX Jun 20, 2023 43.32 -0.61 -1.39% N/A N/A N/A 43.93 2657 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 43.27 -0.62 -1.41% N/A N/A N/A 43.89 3004 0
Sep 2023 /CLU3:NMX Aug 22, 2023 43.23 -0.63 -1.44% N/A N/A N/A 43.86 3181 0
Oct 2023 /CLV3:NMX Sep 20, 2023 43.21 -0.64 -1.46% N/A N/A N/A 43.85 2886 0
Nov 2023 /CLX3:NMX Oct 20, 2023 43.20 -0.65 -1.48% N/A N/A N/A 43.85 2241 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 43.21 -0.64 -1.46% 43.77 43.95 43.10 43.85 34653 5.12k
Jan 2024 /CLF4:NMX Dec 19, 2023 43.10 -0.69 -1.58% N/A N/A N/A 43.79 2763 812
Feb 2024 /CLG4:NMX Jan 22, 2024 43.04 -0.69 -1.58% N/A N/A N/A 43.73 93 0
Mar 2024 /CLH4:NMX Feb 20, 2024 42.99 -0.71 -1.62% N/A N/A N/A 43.70 564 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 42.95 -0.73 -1.67% N/A N/A N/A 43.68 81 0
May 2024 /CLK4:NMX Apr 22, 2024 42.92 -0.74 -1.69% N/A N/A N/A 43.66 81 0
Jun 2024 /CLM4:NMX May 21, 2024 42.93 -0.74 -1.69% N/A N/A N/A 43.67 2639 2
Jul 2024 /CLN4:NMX Jun 20, 2024 42.90 -0.74 -1.70% N/A N/A N/A 43.64 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 42.85 -0.76 -1.74% N/A N/A N/A 43.61 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 42.79 -0.78 -1.79% N/A N/A N/A 43.57 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 42.80 -0.79 -1.81% N/A N/A N/A 43.59 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 42.80 -0.80 -1.83% N/A N/A N/A 43.60 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 42.80 -0.83 -1.90% 43.07 43.07 42.80 43.63 17374 722
Jan 2025 /CLF5:NMX Dec 19, 2024 42.80 -0.82 -1.88% N/A N/A N/A 43.62 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 42.79 -0.83 -1.90% N/A N/A N/A 43.62 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 42.76 -0.85 -1.95% N/A N/A N/A 43.61 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 42.76 -0.86 -1.97% N/A N/A N/A 43.62 17 0
May 2025 /CLK5:NMX Apr 22, 2025 42.76 -0.87 -1.99% N/A N/A N/A 43.63 17 0
Jun 2025 /CLM5:NMX May 20, 2025 42.77 -0.88 -2.02% N/A N/A N/A 43.65 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 42.73 -0.89 -2.04% N/A N/A N/A 43.62 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 42.70 -0.90 -2.06% N/A N/A N/A 43.60 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 42.68 -0.92 -2.11% N/A N/A N/A 43.60 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 42.69 -0.93 -2.13% N/A N/A N/A 43.62 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 42.70 -0.94 -2.15% N/A N/A N/A 43.64 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 43.30 -2.33 -5.11% 43.33 43.33 43.30 45.63 3172 52
Jan 2026 /CLF6:NMX Dec 19, 2025 42.70 -0.96 -2.20% N/A N/A N/A 43.66 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 45.60 1.94 4.44% 45.60 45.60 45.60 43.66 26 2
Mar 2026 /CLH6:NMX Feb 20, 2026 42.69 -0.97 -2.22% N/A N/A N/A 43.66 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 42.71 -0.97 -2.22% N/A N/A N/A 43.68 26 0
May 2026 /CLK6:NMX Apr 21, 2026 42.72 -0.98 -2.24% N/A N/A N/A 43.70 26 0
Jun 2026 /CLM6:NMX May 19, 2026 42.74 -0.98 -2.24% N/A N/A N/A 43.72 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 42.75 -0.99 -2.26% N/A N/A N/A 43.74 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 42.77 -0.99 -2.26% N/A N/A N/A 43.76 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 42.78 -1.00 -2.28% N/A N/A N/A 43.78 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 42.80 -1.00 -2.28% N/A N/A N/A 43.80 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 42.81 -1.01 -2.30% N/A N/A N/A 43.82 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 42.83 -1.01 -2.30% N/A N/A N/A 43.84 1998 0
Jan 2027 /CLF7:NMX Dec 21, 2026 42.82 -1.01 -2.30% N/A N/A N/A 43.83 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 42.82 -1.01 -2.30% N/A N/A N/A 43.83 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 42.84 -1.02 -2.33% N/A N/A N/A 43.86 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 42.87 -1.02 -2.32% N/A N/A N/A 43.89 0 0
May 2027 /CLK7:NMX Apr 20, 2027 42.91 -1.02 -2.32% N/A N/A N/A 43.93 0 0
Jun 2027 /CLM7:NMX May 20, 2027 42.96 -1.02 -2.32% N/A N/A N/A 43.98 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 42.99 -1.03 -2.34% N/A N/A N/A 44.02 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 42.99 -1.05 -2.38% N/A N/A N/A 44.04 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 43.00 -1.06 -2.41% N/A N/A N/A 44.06 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 43.02 -1.07 -2.43% N/A N/A N/A 44.09 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 43.02 -1.09 -2.47% N/A N/A N/A 44.11 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 43.03 -1.10 -2.49% N/A N/A N/A 44.13 827 0
Jan 2028 /CLF8:NMX Dec 20, 2027 43.04 -1.12 -2.54% N/A N/A N/A 44.16 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 43.06 -1.13 -2.56% N/A N/A N/A 44.19 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 43.09 -1.15 -2.60% N/A N/A N/A 44.24 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 43.13 -1.16 -2.62% N/A N/A N/A 44.29 0 0
May 2028 /CLK8:NMX Apr 20, 2028 43.17 -1.18 -2.66% N/A N/A N/A 44.35 0 0
Jun 2028 /CLM8:NMX May 22, 2028 43.23 -1.19 -2.68% N/A N/A N/A 44.42 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 43.26 -1.21 -2.72% N/A N/A N/A 44.47 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 43.29 -1.22 -2.74% N/A N/A N/A 44.51 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 43.32 -1.24 -2.78% N/A N/A N/A 44.56 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 43.36 -1.26 -2.82% N/A N/A N/A 44.62 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 43.39 -1.27 -2.84% N/A N/A N/A 44.66 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 43.43 -1.29 -2.88% N/A N/A N/A 44.72 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 43.47 -1.29 -2.88% N/A N/A N/A 44.76 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 43.51 -1.29 -2.88% N/A N/A N/A 44.80 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 43.56 -1.29 -2.88% N/A N/A N/A 44.85 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 43.61 -1.29 -2.87% N/A N/A N/A 44.90 0 0
May 2029 /CLK9:NMX Apr 20, 2029 43.67 -1.29 -2.87% N/A N/A N/A 44.96 0 0
Jun 2029 /CLM9:NMX May 22, 2029 43.73 -1.29 -2.87% N/A N/A N/A 45.02 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 43.75 -1.31 -2.91% N/A N/A N/A 45.06 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 43.77 -1.33 -2.95% N/A N/A N/A 45.10 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 43.80 -1.35 -2.99% N/A N/A N/A 45.15 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 43.84 -1.36 -3.01% N/A N/A N/A 45.20 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 43.88 -1.38 -3.05% N/A N/A N/A 45.26 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 43.93 -1.39 -3.07% N/A N/A N/A 45.32 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 44.12 -1.39 -3.05% N/A N/A N/A 45.51 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 44.58 -1.39 -3.02% N/A N/A N/A 45.97 1 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.