« Back to Futures & Commodities

Detailed Quote for Crude Oil Feb 2025 (/CLG5:NMX)

$ 52.09 0.00 (0.00%) Volume: 0 5:15 PM EST 21-Jan-2020
Today 5d 1m 3m 1y more
Last Price
52.09
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
52.09
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/21/20
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 58.10 -0.28 -0.48% 58.26 58.38 58.03 58.38 472660 24.49k
Apr 2020 /CLJ0:NMX Mar 20, 2020 58.06 -0.28 -0.48% 58.24 58.35 58.01 58.34 165730 1.64k
May 2020 /CLK0:NMX Apr 21, 2020 57.90 -0.26 -0.45% 58.07 58.15 57.83 58.16 135524 2.26k
Jun 2020 /CLM0:NMX May 19, 2020 57.61 -0.24 -0.41% 57.77 57.84 57.58 57.85 224940 3.8k
Jul 2020 /CLN0:NMX Jun 22, 2020 57.30 -0.17 -0.30% 57.48 57.48 57.22 57.47 91591 1.07k
Aug 2020 /CLQ0:NMX Jul 21, 2020 56.91 -0.14 -0.25% 56.82 56.91 56.82 57.05 63690 412
Sep 2020 /CLU0:NMX Aug 20, 2020 56.48 -0.13 -0.23% 56.41 56.49 56.41 56.61 109480 285
Oct 2020 /CLV0:NMX Sep 22, 2020 56.04 -0.15 -0.27% 56.00 56.04 56.00 56.19 62690 88
Nov 2020 /CLX0:NMX Oct 20, 2020 55.80 0.00 0.00% N/A N/A N/A 55.80 60487 137
Dec 2020 /CLZ0:NMX Nov 20, 2020 55.33 -0.11 -0.20% 55.38 55.42 55.21 55.44 267202 1.53k
Jan 2021 /CLF1:NMX Dec 21, 2020 54.99 -0.11 -0.20% 54.99 54.99 54.99 55.10 47984 103
Feb 2021 /CLG1:NMX Jan 20, 2021 54.79 0.00 0.00% N/A N/A N/A 54.79 28585 3
Mar 2021 /CLH1:NMX Feb 22, 2021 54.50 0.00 0.00% N/A N/A N/A 54.50 38971 4
Apr 2021 /CLJ1:NMX Mar 22, 2021 54.25 0.00 0.00% N/A N/A N/A 54.25 16158 0
May 2021 /CLK1:NMX Apr 20, 2021 54.04 0.00 0.00% N/A N/A N/A 54.04 15455 16
Jun 2021 /CLM1:NMX May 20, 2021 53.77 -0.08 -0.15% 53.69 53.84 53.69 53.85 56217 430
Jul 2021 /CLN1:NMX Jun 22, 2021 53.63 0.00 0.00% N/A N/A N/A 53.63 15462 40
Aug 2021 /CLQ1:NMX Jul 20, 2021 53.43 0.00 0.00% N/A N/A N/A 53.43 7976 0
Sep 2021 /CLU1:NMX Aug 20, 2021 53.25 0.00 0.00% N/A N/A N/A 53.25 17342 0
Oct 2021 /CLV1:NMX Sep 21, 2021 53.10 0.00 0.00% N/A N/A N/A 53.10 0 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.97 0.00 0.00% N/A N/A N/A 52.97 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.78 -0.07 -0.13% 52.78 52.85 52.67 52.85 82168 491
Jan 2022 /CLF2:NMX Dec 20, 2021 52.67 0.00 0.00% N/A N/A N/A 52.67 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.50 0.00 0.00% N/A N/A N/A 52.50 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.36 0.00 0.00% N/A N/A N/A 52.36 7028 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.25 0.00 0.00% N/A N/A N/A 52.25 0 0
May 2022 /CLK2:NMX Apr 20, 2022 52.17 0.00 0.00% N/A N/A N/A 52.17 0 0
Jun 2022 /CLM2:NMX May 20, 2022 52.10 0.00 0.00% N/A N/A N/A 52.10 29842 19
Jul 2022 /CLN2:NMX Jun 21, 2022 52.00 0.00 0.00% N/A N/A N/A 52.00 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.92 0.00 0.00% N/A N/A N/A 51.92 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.86 0.00 0.00% N/A N/A N/A 51.86 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.83 0.00 0.00% N/A N/A N/A 51.83 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.81 0.00 0.00% N/A N/A N/A 51.81 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.77 -0.03 -0.06% 51.64 51.77 51.64 51.80 40866 83
Jan 2023 /CLF3:NMX Dec 20, 2022 51.72 0.00 0.00% N/A N/A N/A 51.72 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.65 0.00 0.00% N/A N/A N/A 51.65 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.60 0.00 0.00% N/A N/A N/A 51.60 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.57 0.00 0.00% N/A N/A N/A 51.57 0 0
May 2023 /CLK3:NMX Apr 20, 2023 51.57 0.00 0.00% N/A N/A N/A 51.57 0 0
Jun 2023 /CLM3:NMX May 22, 2023 51.59 0.00 0.00% N/A N/A N/A 51.59 3402 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.57 0.00 0.00% N/A N/A N/A 51.57 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.56 0.00 0.00% N/A N/A N/A 51.56 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.57 0.00 0.00% N/A N/A N/A 51.57 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.59 0.00 0.00% N/A N/A N/A 51.59 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.67 0.00 0.00% N/A N/A N/A 51.67 14453 42
Jan 2024 /CLF4:NMX Dec 19, 2023 51.65 0.00 0.00% N/A N/A N/A 51.65 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.63 0.00 0.00% N/A N/A N/A 51.63 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.65 0.00 0.00% N/A N/A N/A 51.65 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.67 0.00 0.00% N/A N/A N/A 51.67 0 0
May 2024 /CLK4:NMX Apr 22, 2024 51.70 0.00 0.00% N/A N/A N/A 51.70 0 0
Jun 2024 /CLM4:NMX May 21, 2024 51.74 0.00 0.00% N/A N/A N/A 51.74 0 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.73 0.00 0.00% N/A N/A N/A 51.73 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.73 0.00 0.00% N/A N/A N/A 51.73 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.84 0.00 0.00% N/A N/A N/A 51.84 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.92 0.00 0.00% N/A N/A N/A 51.92 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.94 0.00 0.00% N/A N/A N/A 51.94 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 52.04 0.00 0.00% N/A N/A N/A 52.04 7072 0
Jan 2025 /CLF5:NMX Dec 19, 2024 52.06 0.00 0.00% N/A N/A N/A 52.06 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 52.09 0.00 0.00% N/A N/A N/A 52.09 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 52.11 0.00 0.00% N/A N/A N/A 52.11 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 52.13 0.00 0.00% N/A N/A N/A 52.13 0 0
May 2025 /CLK5:NMX Apr 22, 2025 52.15 0.00 0.00% N/A N/A N/A 52.15 0 0
Jun 2025 /CLM5:NMX May 20, 2025 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.22 0.00 0.00% N/A N/A N/A 52.22 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 52.29 0.00 0.00% N/A N/A N/A 52.29 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 52.33 0.00 0.00% N/A N/A N/A 52.33 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.39 0.00 0.00% N/A N/A N/A 52.39 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 52.44 0.00 0.00% N/A N/A N/A 52.44 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.53 0.00 0.00% N/A N/A N/A 52.53 0 0
Jan 2026 /CLF6:NMX Dec 19, 2025 52.52 0.00 0.00% N/A N/A N/A 52.52 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.52 0.00 0.00% N/A N/A N/A 52.52 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.57 0.00 0.00% N/A N/A N/A 52.57 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
May 2026 /CLK6:NMX Apr 21, 2026 52.59 0.00 0.00% N/A N/A N/A 52.59 0 0
Jun 2026 /CLM6:NMX May 19, 2026 52.67 0.00 0.00% N/A N/A N/A 52.67 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.68 0.00 0.00% N/A N/A N/A 52.68 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.71 0.00 0.00% N/A N/A N/A 52.71 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.75 0.00 0.00% N/A N/A N/A 52.75 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.79 0.00 0.00% N/A N/A N/A 52.79 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.85 0.00 0.00% N/A N/A N/A 52.85 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.89 0.00 0.00% N/A N/A N/A 52.89 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.91 0.00 0.00% N/A N/A N/A 52.91 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.92 0.00 0.00% N/A N/A N/A 52.92 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.91 0.00 0.00% N/A N/A N/A 52.91 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.93 0.00 0.00% N/A N/A N/A 52.93 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.94 0.00 0.00% N/A N/A N/A 52.94 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.96 0.00 0.00% N/A N/A N/A 52.96 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.94 0.00 0.00% N/A N/A N/A 52.94 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.95 0.00 0.00% N/A N/A N/A 52.95 0 0