« Back to Futures & Commodities

Detailed Quote for Crude Oil Feb 2021 (/CLG1:NMX)

$ 54.31   0.27 (+0.50%) Volume: 2.51k 5:15 PM EST 6-Dec-2019
Today 5d 1m 3m 1y more
Last Price
54.31
Change $
0.27
Change %
0.50%
Volume
2.51k
Bid
53.65
Bid Size
5,000
Ask
54.87
Ask Size
5,000
Open
N/A
High
N/A
Low
N/A
Settlement
54.04
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
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 59.17 0.84 1.44% 58.32 59.85 57.70 58.33 406930 622.36k
Feb 2020 /CLG0:NMX Jan 21, 2020 59.07 0.83 1.43% 58.26 59.74 57.62 58.24 261782 160.93k
Mar 2020 /CLH0:NMX Feb 20, 2020 58.76 0.70 1.21% 57.99 59.42 57.36 58.06 220203 92.93k
Apr 2020 /CLJ0:NMX Mar 20, 2020 58.32 0.64 1.11% 57.69 58.96 57.04 57.68 120992 35.84k
May 2020 /CLK0:NMX Apr 21, 2020 57.89 0.63 1.10% 57.07 58.45 56.60 57.26 95311 35.88k
Jun 2020 /CLM0:NMX May 19, 2020 57.40 0.58 1.02% 56.69 57.96 56.13 56.82 201202 68.64k
Jul 2020 /CLN0:NMX Jun 22, 2020 56.88 0.52 0.92% 56.20 57.46 55.76 56.36 72878 13.76k
Aug 2020 /CLQ0:NMX Jul 21, 2020 56.37 0.45 0.80% 55.70 56.76 55.36 55.92 46382 10.39k
Sep 2020 /CLU0:NMX Aug 20, 2020 55.94 0.35 0.63% 55.30 56.50 54.96 55.59 92569 18.9k
Oct 2020 /CLV0:NMX Sep 22, 2020 55.49 0.34 0.62% 54.95 56.02 54.64 55.15 51140 6.41k
Nov 2020 /CLX0:NMX Oct 20, 2020 55.17 0.36 0.66% 54.81 55.47 54.37 54.81 44306 5.72k
Dec 2020 /CLZ0:NMX Nov 20, 2020 54.86 0.28 0.51% 54.43 55.46 54.09 54.58 199824 56.45k
Jan 2021 /CLF1:NMX Dec 21, 2020 54.44 0.14 0.26% 54.06 55.00 54.06 54.30 36413 4.66k
Feb 2021 /CLG1:NMX Jan 20, 2021 54.31 0.27 0.50% N/A N/A N/A 54.04 20610 2.51k
Mar 2021 /CLH1:NMX Feb 22, 2021 53.98 0.18 0.33% 53.76 53.98 53.75 53.80 30287 3.4k
Apr 2021 /CLJ1:NMX Mar 22, 2021 53.81 0.22 0.41% N/A N/A N/A 53.59 10377 404
May 2021 /CLK1:NMX Apr 20, 2021 53.59 0.19 0.36% N/A N/A N/A 53.40 9053 304
Jun 2021 /CLM1:NMX May 20, 2021 53.35 0.11 0.21% 53.07 53.93 52.90 53.24 57290 10.9k
Jul 2021 /CLN1:NMX Jun 22, 2021 53.18 0.14 0.26% N/A N/A N/A 53.04 10319 287
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.97 0.12 0.23% N/A N/A N/A 52.85 6095 0
Sep 2021 /CLU1:NMX Aug 20, 2021 52.78 0.09 0.17% N/A N/A N/A 52.69 12507 182
Oct 2021 /CLV1:NMX Sep 21, 2021 52.62 0.07 0.13% N/A N/A N/A 52.55 6240 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.48 0.04 0.08% N/A N/A N/A 52.44 4796 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.28 -0.07 -0.13% 52.15 52.92 52.00 52.35 67110 12.66k
Jan 2022 /CLF2:NMX Dec 20, 2021 52.18 -0.02 -0.04% N/A N/A N/A 52.20 4934 21
Feb 2022 /CLG2:NMX Jan 20, 2022 52.02 -0.04 -0.08% N/A N/A N/A 52.06 4453 20
Mar 2022 /CLH2:NMX Feb 22, 2022 51.89 -0.05 -0.10% N/A N/A N/A 51.94 4724 24
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.77 -0.07 -0.14% N/A N/A N/A 51.84 2019 0
May 2022 /CLK2:NMX Apr 20, 2022 51.67 -0.09 -0.17% N/A N/A N/A 51.76 2267 0
Jun 2022 /CLM2:NMX May 20, 2022 51.28 -0.41 -0.79% 52.19 52.19 51.28 51.69 22056 1.1k
Jul 2022 /CLN2:NMX Jun 21, 2022 51.48 -0.12 -0.23% N/A N/A N/A 51.60 2729 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.39 -0.14 -0.27% N/A N/A N/A 51.53 2308 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.32 -0.15 -0.29% N/A N/A N/A 51.47 1966 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.27 -0.17 -0.33% N/A N/A N/A 51.44 2928 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.23 -0.19 -0.37% N/A N/A N/A 51.42 3601 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.10 -0.31 -0.60% 51.28 51.82 50.91 51.41 40137 4.11k
Jan 2023 /CLF3:NMX Dec 20, 2022 51.10 -0.22 -0.43% N/A N/A N/A 51.32 2617 1.45k
Feb 2023 /CLG3:NMX Jan 20, 2023 51.03 -0.23 -0.45% N/A N/A N/A 51.26 289 0
Mar 2023 /CLH3:NMX Feb 21, 2023 50.98 -0.24 -0.47% N/A N/A N/A 51.22 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 50.94 -0.26 -0.51% N/A N/A N/A 51.20 251 0
May 2023 /CLK3:NMX Apr 20, 2023 50.92 -0.27 -0.53% N/A N/A N/A 51.19 1 0
Jun 2023 /CLM3:NMX May 22, 2023 50.92 -0.28 -0.55% N/A N/A N/A 51.20 2568 250
Jul 2023 /CLN3:NMX Jun 20, 2023 50.89 -0.29 -0.57% N/A N/A N/A 51.18 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 50.87 -0.30 -0.59% N/A N/A N/A 51.17 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 50.87 -0.31 -0.61% N/A N/A N/A 51.18 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 50.88 -0.32 -0.63% N/A N/A N/A 51.20 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 50.90 -0.33 -0.64% N/A N/A N/A 51.23 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 50.89 -0.38 -0.74% 50.88 50.89 50.74 51.27 12430 331
Jan 2024 /CLF4:NMX Dec 19, 2023 50.91 -0.33 -0.64% N/A N/A N/A 51.24 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 50.88 -0.33 -0.64% N/A N/A N/A 51.21 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 50.90 -0.33 -0.64% N/A N/A N/A 51.23 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 50.88 -0.33 -0.64% N/A N/A N/A 51.21 66 0
May 2024 /CLK4:NMX Apr 22, 2024 50.92 -0.33 -0.64% N/A N/A N/A 51.25 66 0
Jun 2024 /CLM4:NMX May 21, 2024 50.93 -0.33 -0.64% N/A N/A N/A 51.26 1230 10
Jul 2024 /CLN4:NMX Jun 20, 2024 50.91 -0.33 -0.64% N/A N/A N/A 51.24 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 50.93 -0.33 -0.64% N/A N/A N/A 51.26 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.01 -0.34 -0.66% N/A N/A N/A 51.35 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.04 -0.34 -0.66% N/A N/A N/A 51.38 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.11 -0.34 -0.66% N/A N/A N/A 51.45 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.17 -0.34 -0.66% N/A N/A N/A 51.51 5349 34
Jan 2025 /CLF5:NMX Dec 19, 2024 51.16 -0.35 -0.68% N/A N/A N/A 51.51 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.20 -0.35 -0.68% N/A N/A N/A 51.55 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.23 -0.36 -0.70% N/A N/A N/A 51.59 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.24 -0.37 -0.72% N/A N/A N/A 51.61 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.27 -0.37 -0.72% N/A N/A N/A 51.64 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.26 -0.38 -0.74% N/A N/A N/A 51.64 46 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.30 -0.37 -0.72% N/A N/A N/A 51.67 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.35 -0.37 -0.72% N/A N/A N/A 51.72 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.39 -0.36 -0.70% N/A N/A N/A 51.75 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.43 -0.35 -0.68% N/A N/A N/A 51.78 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.49 -0.35 -0.68% N/A N/A N/A 51.84 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.53 -0.34 -0.66% N/A N/A N/A 51.87 2244 4
Jan 2026 /CLF6:NMX Dec 19, 2025 51.51 -0.34 -0.66% N/A N/A N/A 51.85 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.51 -0.34 -0.66% N/A N/A N/A 51.85 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.53 -0.34 -0.66% N/A N/A N/A 51.87 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.54 -0.34 -0.66% N/A N/A N/A 51.88 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.55 -0.34 -0.66% N/A N/A N/A 51.89 37 0
Jun 2026 /CLM6:NMX May 19, 2026 51.59 -0.34 -0.65% N/A N/A N/A 51.93 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.57 -0.34 -0.65% N/A N/A N/A 51.91 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.59 -0.34 -0.65% N/A N/A N/A 51.93 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.62 -0.34 -0.65% N/A N/A N/A 51.96 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.66 -0.34 -0.65% N/A N/A N/A 52.00 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.70 -0.34 -0.65% N/A N/A N/A 52.04 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.73 -0.35 -0.67% N/A N/A N/A 52.08 942 2
Jan 2027 /CLF7:NMX Dec 21, 2026 51.73 -0.35 -0.67% N/A N/A N/A 52.08 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.74 -0.35 -0.67% N/A N/A N/A 52.09 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.75 -0.35 -0.67% N/A N/A N/A 52.10 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.73 -0.35 -0.67% N/A N/A N/A 52.08 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.74 -0.35 -0.67% N/A N/A N/A 52.09 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.73 -0.35 -0.67% N/A N/A N/A 52.08 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.74 -0.35 -0.67% N/A N/A N/A 52.09 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.73 -0.35 -0.67% N/A N/A N/A 52.08 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.73 -0.35 -0.67% N/A N/A N/A 52.08 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.71 -0.35 -0.67% N/A N/A N/A 52.06 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.70 -0.35 -0.67% N/A N/A N/A 52.05 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.69 -0.35 -0.67% N/A N/A N/A 52.04 14 2
Jan 2028 /CLF8:NMX Dec 20, 2027 51.69 -0.35 -0.67% N/A N/A N/A 52.04 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.69 -0.35 -0.67% N/A N/A N/A 52.04 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.69 -0.35 -0.67% N/A N/A N/A 52.04 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.69 -0.35 -0.67% N/A N/A N/A 52.04 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.69 -0.35 -0.67% N/A N/A N/A 52.04 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.69 -0.35 -0.67% N/A N/A N/A 52.04 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.69 -0.35 -0.67% N/A N/A N/A 52.04 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.69 -0.35 -0.67% N/A N/A N/A 52.04 2747 0