Detailed Quote for Crude Oil Feb 2027 (/CLG7:NMX) |
|
|
|
|
|
Change $ |
 0.35
|
|
Change % |
 0.67%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
New York Mercantile Exchange (NMX)
Exchange |
NMX
|
|
|
|
|
|
Delivery |
Symbol |
Expiry Date |
Last |
Chg |
% Chg |
Open |
High |
Low |
Settle |
Open Int |
Vol |
Jan 2020 |
/CLF0:NMX
|
Dec 19, 2019 |
59.11 |
0.78 |
1.34% |
58.32 |
59.85 |
57.70 |
58.33 |
406930 |
635.93k |
Feb 2020 |
/CLG0:NMX
|
Jan 21, 2020 |
58.99 |
0.75 |
1.29% |
58.26 |
59.74 |
57.62 |
58.24 |
261782 |
164.12k |
Mar 2020 |
/CLH0:NMX
|
Feb 20, 2020 |
58.66 |
0.60 |
1.03% |
57.99 |
59.42 |
57.36 |
58.06 |
220203 |
95.06k |
Apr 2020 |
/CLJ0:NMX
|
Mar 20, 2020 |
58.23 |
0.55 |
0.95% |
57.69 |
58.96 |
57.04 |
57.68 |
120992 |
36.7k |
May 2020 |
/CLK0:NMX
|
Apr 21, 2020 |
57.77 |
0.51 |
0.89% |
57.07 |
58.45 |
56.60 |
57.26 |
95311 |
36.39k |
Jun 2020 |
/CLM0:NMX
|
May 19, 2020 |
57.26 |
0.44 |
0.77% |
56.69 |
57.96 |
56.13 |
56.82 |
201202 |
70.41k |
Jul 2020 |
/CLN0:NMX
|
Jun 22, 2020 |
56.70 |
0.34 |
0.60% |
56.20 |
57.46 |
55.76 |
56.36 |
72878 |
14.42k |
Aug 2020 |
/CLQ0:NMX
|
Jul 21, 2020 |
56.23 |
0.31 |
0.55% |
55.70 |
56.76 |
55.36 |
55.92 |
46382 |
10.89k |
Sep 2020 |
/CLU0:NMX
|
Aug 20, 2020 |
55.76 |
0.17 |
0.31% |
55.30 |
56.50 |
54.96 |
55.59 |
92569 |
19.15k |
Oct 2020 |
/CLV0:NMX
|
Sep 22, 2020 |
55.38 |
0.23 |
0.42% |
54.95 |
56.02 |
54.64 |
55.15 |
51140 |
6.46k |
Nov 2020 |
/CLX0:NMX
|
Oct 20, 2020 |
55.23 |
0.42 |
0.77% |
54.81 |
55.47 |
54.37 |
54.81 |
44306 |
5.92k |
Dec 2020 |
/CLZ0:NMX
|
Nov 20, 2020 |
54.70 |
0.12 |
0.22% |
54.43 |
55.46 |
54.09 |
54.58 |
199824 |
57.72k |
Jan 2021 |
/CLF1:NMX
|
Dec 21, 2020 |
54.44 |
0.14 |
0.26% |
54.06 |
55.00 |
54.06 |
54.30 |
36413 |
4.81k |
Feb 2021 |
/CLG1:NMX
|
Jan 20, 2021 |
54.31 |
0.27 |
0.50% |
N/A |
N/A |
N/A |
54.04 |
20610 |
2.78k |
Mar 2021 |
/CLH1:NMX
|
Feb 22, 2021 |
53.98 |
0.18 |
0.33% |
53.76 |
53.98 |
53.75 |
53.80 |
30287 |
3.83k |
Apr 2021 |
/CLJ1:NMX
|
Mar 22, 2021 |
53.81 |
0.22 |
0.41% |
N/A |
N/A |
N/A |
53.59 |
10377 |
505 |
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 |
53.16 |
-0.08 |
-0.15% |
53.07 |
53.93 |
52.90 |
53.24 |
57290 |
11.53k |
Jul 2021 |
/CLN1:NMX
|
Jun 22, 2021 |
53.18 |
0.14 |
0.26% |
N/A |
N/A |
N/A |
53.04 |
10319 |
299 |
Aug 2021 |
/CLQ1:NMX
|
Jul 20, 2021 |
52.97 |
0.12 |
0.23% |
N/A |
N/A |
N/A |
52.85 |
6095 |
111 |
Sep 2021 |
/CLU1:NMX
|
Aug 20, 2021 |
52.78 |
0.09 |
0.17% |
N/A |
N/A |
N/A |
52.69 |
12507 |
499 |
Oct 2021 |
/CLV1:NMX
|
Sep 21, 2021 |
52.62 |
0.07 |
0.13% |
N/A |
N/A |
N/A |
52.55 |
6240 |
111 |
Nov 2021 |
/CLX1:NMX
|
Oct 20, 2021 |
52.48 |
0.04 |
0.08% |
N/A |
N/A |
N/A |
52.44 |
4796 |
11 |
Dec 2021 |
/CLZ1:NMX
|
Nov 19, 2021 |
52.12 |
-0.23 |
-0.44% |
52.15 |
52.92 |
52.00 |
52.35 |
67110 |
13.41k |
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 |
1.12k |
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 |
50.98 |
-0.43 |
-0.84% |
51.28 |
51.82 |
50.91 |
51.41 |
40137 |
4.22k |
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 |
50.79 |
-0.48 |
-0.94% |
50.88 |
50.89 |
50.74 |
51.27 |
12430 |
380 |
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 |
41 |
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 |
|
|