« Back to Futures & Commodities

Detailed Quote for Crude Oil Jan 2021 (/CLF1:NMX)

$ 51.58   0.25 (+0.49%) Volume: 264 7:38 AM EST Jan 29, 2020
Today 5d 1m 3m 1y more
Last Price
51.58
Change $
0.25
Change %
0.49%
Volume
264
Bid
51.53
Bid Size
9,000
Ask
51.56
Ask Size
40,000
Open
51.75
High
51.97
Low
51.56
Settlement
51.33
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
7:38
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2020 /CLH0:NMX Feb 20, 2020 53.81 0.33 0.62% 53.97 54.25 53.65 53.48 478587 132.53k
Apr 2020 /CLJ0:NMX Mar 20, 2020 53.84 0.32 0.60% 54.00 54.26 53.70 53.52 158172 12.09k
May 2020 /CLK0:NMX Apr 21, 2020 53.80 0.32 0.60% 54.00 54.21 53.65 53.48 138002 6.29k
Jun 2020 /CLM0:NMX May 19, 2020 53.66 0.33 0.62% 53.86 54.06 53.52 53.33 226062 9.19k
Jul 2020 /CLN0:NMX Jun 22, 2020 53.38 0.30 0.57% 53.27 53.80 53.27 53.08 100993 3.39k
Aug 2020 /CLQ0:NMX Jul 21, 2020 53.09 0.31 0.59% 53.00 53.43 53.00 52.78 68665 1.54k
Sep 2020 /CLU0:NMX Aug 20, 2020 52.71 0.26 0.50% 53.00 53.10 52.69 52.45 105041 1.51k
Oct 2020 /CLV0:NMX Sep 22, 2020 52.36 0.24 0.46% 52.41 52.41 52.36 52.12 65775 893
Nov 2020 /CLX0:NMX Oct 20, 2020 52.04 0.21 0.41% 52.09 52.47 52.00 51.83 59685 439
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.81 0.23 0.45% 51.80 52.23 51.73 51.58 270609 7.61k
Jan 2021 /CLF1:NMX Dec 21, 2020 51.58 0.25 0.49% 51.75 51.97 51.56 51.33 48805 264
Feb 2021 /CLG1:NMX Jan 20, 2021 51.34 0.23 0.45% 51.34 51.34 51.34 51.11 27706 141
Mar 2021 /CLH1:NMX Feb 22, 2021 51.25 0.32 0.63% 51.75 51.75 51.25 50.93 42343 228
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.78 0.00 0.00% N/A N/A N/A 50.78 16506 70
May 2021 /CLK1:NMX Apr 20, 2021 50.66 0.00 0.00% N/A N/A N/A 50.66 16926 114
Jun 2021 /CLM1:NMX May 20, 2021 50.77 0.21 0.42% 50.84 51.13 50.73 50.56 60716 2.53k
Jul 2021 /CLN1:NMX Jun 22, 2021 50.43 0.00 0.00% N/A N/A N/A 50.43 14252 19
Aug 2021 /CLQ1:NMX Jul 20, 2021 50.32 0.00 0.00% N/A N/A N/A 50.32 9097 21
Sep 2021 /CLU1:NMX Aug 20, 2021 50.22 0.00 0.00% N/A N/A N/A 50.22 17205 7
Oct 2021 /CLV1:NMX Sep 21, 2021 50.15 0.00 0.00% N/A N/A N/A 50.15 7160 0
Nov 2021 /CLX1:NMX Oct 20, 2021 50.09 0.00 0.00% N/A N/A N/A 50.09 5858 8
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.21 0.16 0.32% 50.22 50.61 50.21 50.05 83460 2.98k
Jan 2022 /CLF2:NMX Dec 20, 2021 49.95 0.00 0.00% N/A N/A N/A 49.95 5698 0
Feb 2022 /CLG2:NMX Jan 20, 2022 49.87 0.00 0.00% N/A N/A N/A 49.87 4755 0
Mar 2022 /CLH2:NMX Feb 22, 2022 49.81 0.00 0.00% N/A N/A N/A 49.81 7030 6
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.77 0.00 0.00% N/A N/A N/A 49.77 2270 0
May 2022 /CLK2:NMX Apr 20, 2022 49.74 0.00 0.00% N/A N/A N/A 49.74 2355 0
Jun 2022 /CLM2:NMX May 20, 2022 50.08 0.35 0.70% 49.91 50.08 49.91 49.73 29358 172
Jul 2022 /CLN2:NMX Jun 21, 2022 49.69 0.00 0.00% N/A N/A N/A 49.69 2805 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 49.67 0.00 0.00% N/A N/A N/A 49.67 2760 0
Sep 2022 /CLU2:NMX Aug 22, 2022 49.67 0.00 0.00% N/A N/A N/A 49.67 2235 0
Oct 2022 /CLV2:NMX Sep 20, 2022 49.69 0.00 0.00% N/A N/A N/A 49.69 3022 0
Nov 2022 /CLX2:NMX Oct 20, 2022 49.72 0.00 0.00% N/A N/A N/A 49.72 3861 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 49.96 0.19 0.38% 49.98 50.34 49.88 49.77 42329 633
Jan 2023 /CLF3:NMX Dec 20, 2022 49.74 0.00 0.00% N/A N/A N/A 49.74 1104 0
Feb 2023 /CLG3:NMX Jan 20, 2023 49.73 0.00 0.00% N/A N/A N/A 49.73 6534 0
Mar 2023 /CLH3:NMX Feb 21, 2023 49.73 0.00 0.00% N/A N/A N/A 49.73 806 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 49.75 0.00 0.00% N/A N/A N/A 49.75 301 0
May 2023 /CLK3:NMX Apr 20, 2023 49.79 0.00 0.00% N/A N/A N/A 49.79 2 0
Jun 2023 /CLM3:NMX May 22, 2023 49.86 0.00 0.00% N/A N/A N/A 49.86 2903 4
Jul 2023 /CLN3:NMX Jun 20, 2023 49.88 0.00 0.00% N/A N/A N/A 49.88 3 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 49.91 0.00 0.00% N/A N/A N/A 49.91 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 49.96 0.00 0.00% N/A N/A N/A 49.96 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 50.02 0.00 0.00% N/A N/A N/A 50.02 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 50.10 0.00 0.00% N/A N/A N/A 50.10 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 50.17 0.00 0.00% N/A N/A N/A 50.17 14694 100
Jan 2024 /CLF4:NMX Dec 19, 2023 50.20 0.00 0.00% N/A N/A N/A 50.20 393 0
Feb 2024 /CLG4:NMX Jan 22, 2024 50.17 0.00 0.00% N/A N/A N/A 50.17 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 50.21 0.00 0.00% N/A N/A N/A 50.21 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 50.26 0.00 0.00% N/A N/A N/A 50.26 66 0
May 2024 /CLK4:NMX Apr 22, 2024 50.32 0.00 0.00% N/A N/A N/A 50.32 66 0
Jun 2024 /CLM4:NMX May 21, 2024 50.38 0.00 0.00% N/A N/A N/A 50.38 1231 0
Jul 2024 /CLN4:NMX Jun 20, 2024 50.39 0.00 0.00% N/A N/A N/A 50.39 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 50.41 0.00 0.00% N/A N/A N/A 50.41 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 50.53 0.00 0.00% N/A N/A N/A 50.53 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 50.62 0.00 0.00% N/A N/A N/A 50.62 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 50.67 0.00 0.00% N/A N/A N/A 50.67 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 50.78 0.00 0.00% N/A N/A N/A 50.78 7126 2
Jan 2025 /CLF5:NMX Dec 19, 2024 50.81 0.00 0.00% N/A N/A N/A 50.81 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 50.83 0.00 0.00% N/A N/A N/A 50.83 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 50.86 0.00 0.00% N/A N/A N/A 50.86 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 50.87 0.00 0.00% N/A N/A N/A 50.87 46 0
May 2025 /CLK5:NMX Apr 22, 2025 50.90 0.00 0.00% N/A N/A N/A 50.90 46 0
Jun 2025 /CLM5:NMX May 20, 2025 50.93 0.00 0.00% N/A N/A N/A 50.93 47 0
Jul 2025 /CLN5:NMX Jun 20, 2025 50.95 0.00 0.00% N/A N/A N/A 50.95 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.02 0.00 0.00% N/A N/A N/A 51.02 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.05 0.00 0.00% N/A N/A N/A 51.05 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.10 0.00 0.00% N/A N/A N/A 51.10 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.14 0.00 0.00% N/A N/A N/A 51.14 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.23 0.00 0.00% N/A N/A N/A 51.23 1921 2
Jan 2026 /CLF6:NMX Dec 19, 2025 51.22 0.00 0.00% N/A N/A N/A 51.22 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.22 0.00 0.00% N/A N/A N/A 51.22 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.27 0.00 0.00% N/A N/A N/A 51.27 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.28 0.00 0.00% N/A N/A N/A 51.28 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.29 0.00 0.00% N/A N/A N/A 51.29 37 0
Jun 2026 /CLM6:NMX May 19, 2026 51.38 0.00 0.00% N/A N/A N/A 51.38 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.39 0.00 0.00% N/A N/A N/A 51.39 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.42 0.00 0.00% N/A N/A N/A 51.42 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.46 0.00 0.00% N/A N/A N/A 51.46 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.50 0.00 0.00% N/A N/A N/A 51.50 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.56 0.00 0.00% N/A N/A N/A 51.56 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.60 0.00 0.00% N/A N/A N/A 51.60 2249 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.61 0.00 0.00% N/A N/A N/A 51.61 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.63 0.00 0.00% N/A N/A N/A 51.63 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.64 0.00 0.00% N/A N/A N/A 51.64 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 51.65 0.00 0.00% N/A N/A N/A 51.65 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.66 0.00 0.00% N/A N/A N/A 51.66 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.68 0.00 0.00% N/A N/A N/A 51.68 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.66 0.00 0.00% N/A N/A N/A 51.66 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.67 0.00 0.00% N/A N/A N/A 51.67 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.67 0.00 0.00% N/A N/A N/A 51.67 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.67 0.00 0.00% N/A N/A N/A 51.67 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.67 0.00 0.00% N/A N/A N/A 51.67 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.67 0.00 0.00% N/A N/A N/A 51.67 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.67 0.00 0.00% N/A N/A N/A 51.67 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.67 0.00 0.00% N/A N/A N/A 51.67 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.67 0.00 0.00% N/A N/A N/A 51.67 2747 0