« Back to Futures & Commodities

Detailed Quote for Crude Oil Feb 2027 (/CLG7:NMX)
$ 50.65 0.00 (0.00%) Volume: 0 5:15 PM EST 26-Feb-2020
Today 5d 1m 3m 1y more
Last Price
50.65
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
50.65
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
Apr 2020 /CLJ0:NMX Mar 20, 2020 48.68 -0.05 -0.10% 48.63 48.78 48.46 48.73 415400 2.47k
May 2020 /CLK0:NMX Apr 21, 2020 48.84 -0.04 -0.08% 48.70 48.88 48.59 48.88 232594 281
Jun 2020 /CLM0:NMX May 19, 2020 48.91 -0.05 -0.10% 48.89 48.96 48.67 48.96 223148 195
Jul 2020 /CLN0:NMX Jun 22, 2020 48.94 -0.05 -0.10% 48.86 48.94 48.72 48.99 140823 135
Aug 2020 /CLQ0:NMX Jul 21, 2020 48.88 -0.12 -0.24% N/A N/A N/A 49.00 93743 23
Sep 2020 /CLU0:NMX Aug 20, 2020 48.89 -0.10 -0.20% N/A N/A N/A 48.99 114286 48
Oct 2020 /CLV0:NMX Sep 22, 2020 48.87 -0.12 -0.24% N/A N/A N/A 48.99 89414 188
Nov 2020 /CLX0:NMX Oct 20, 2020 48.92 -0.11 -0.22% 48.92 48.92 48.92 49.03 73718 198
Dec 2020 /CLZ0:NMX Nov 20, 2020 48.99 -0.07 -0.14% 48.99 49.00 48.80 49.06 260144 218
Jan 2021 /CLF1:NMX Dec 21, 2020 48.99 -0.07 -0.14% N/A N/A N/A 49.06 52497 2
Feb 2021 /CLG1:NMX Jan 20, 2021 48.96 -0.08 -0.16% N/A N/A N/A 49.04 29426 6
Mar 2021 /CLH1:NMX Feb 22, 2021 48.97 -0.04 -0.08% N/A N/A N/A 49.01 37132 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 48.93 -0.06 -0.12% N/A N/A N/A 48.99 20792 0
May 2021 /CLK1:NMX Apr 20, 2021 48.95 -0.03 -0.06% N/A N/A N/A 48.98 16956 0
Jun 2021 /CLM1:NMX May 20, 2021 48.76 -0.23 -0.47% 48.87 48.87 48.76 48.99 68752 30
Jul 2021 /CLN1:NMX Jun 22, 2021 48.73 -0.23 -0.47% N/A N/A N/A 48.96 16568 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 48.95 0.00 0.00% N/A N/A N/A 48.95 10115 0
Sep 2021 /CLU1:NMX Aug 20, 2021 48.75 -0.21 -0.43% N/A N/A N/A 48.96 17869 0
Oct 2021 /CLV1:NMX Sep 21, 2021 48.98 0.00 0.00% N/A N/A N/A 48.98 7524 0
Nov 2021 /CLX1:NMX Oct 20, 2021 49.01 0.00 0.00% N/A N/A N/A 49.01 6966 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 48.96 -0.10 -0.20% N/A N/A N/A 49.06 95786 7
Jan 2022 /CLF2:NMX Dec 20, 2021 49.03 0.00 0.00% N/A N/A N/A 49.03 6246 0
Feb 2022 /CLG2:NMX Jan 20, 2022 49.02 0.00 0.00% N/A N/A N/A 49.02 5076 0
Mar 2022 /CLH2:NMX Feb 22, 2022 49.02 0.00 0.00% N/A N/A N/A 49.02 7318 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.04 0.00 0.00% N/A N/A N/A 49.04 2617 0
May 2022 /CLK2:NMX Apr 20, 2022 49.08 0.00 0.00% N/A N/A N/A 49.08 2607 0
Jun 2022 /CLM2:NMX May 20, 2022 49.18 0.05 0.10% N/A N/A N/A 49.13 22284 0
Jul 2022 /CLN2:NMX Jun 21, 2022 49.14 0.00 0.00% N/A N/A N/A 49.14 2803 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 49.16 0.00 0.00% N/A N/A N/A 49.16 2739 0
Sep 2022 /CLU2:NMX Aug 22, 2022 49.19 0.00 0.00% N/A N/A N/A 49.19 1950 0
Oct 2022 /CLV2:NMX Sep 20, 2022 49.23 0.00 0.00% N/A N/A N/A 49.23 2996 0
Nov 2022 /CLX2:NMX Oct 20, 2022 49.29 0.00 0.00% N/A N/A N/A 49.29 3803 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 49.30 -0.06 -0.12% N/A N/A N/A 49.36 44194 0
Jan 2023 /CLF3:NMX Dec 20, 2022 49.35 0.00 0.00% N/A N/A N/A 49.35 1104 0
Feb 2023 /CLG3:NMX Jan 20, 2023 49.35 0.00 0.00% N/A N/A N/A 49.35 3318 0
Mar 2023 /CLH3:NMX Feb 21, 2023 49.36 0.00 0.00% N/A N/A N/A 49.36 4004 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 49.40 0.00 0.00% N/A N/A N/A 49.40 301 0
May 2023 /CLK3:NMX Apr 20, 2023 49.46 0.00 0.00% N/A N/A N/A 49.46 6 0
Jun 2023 /CLM3:NMX May 22, 2023 49.53 0.00 0.00% N/A N/A N/A 49.53 6395 0
Jul 2023 /CLN3:NMX Jun 20, 2023 49.55 0.00 0.00% N/A N/A N/A 49.55 8 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 49.57 0.00 0.00% N/A N/A N/A 49.57 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 49.62 0.00 0.00% N/A N/A N/A 49.62 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 49.68 0.00 0.00% N/A N/A N/A 49.68 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 49.76 0.00 0.00% N/A N/A N/A 49.76 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 49.71 -0.10 -0.20% N/A N/A N/A 49.81 17091 0
Jan 2024 /CLF4:NMX Dec 19, 2023 49.80 0.00 0.00% N/A N/A N/A 49.80 393 0
Feb 2024 /CLG4:NMX Jan 22, 2024 49.78 0.00 0.00% N/A N/A N/A 49.78 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 49.82 0.00 0.00% N/A N/A N/A 49.82 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 49.85 0.00 0.00% N/A N/A N/A 49.85 66 0
May 2024 /CLK4:NMX Apr 22, 2024 49.89 0.00 0.00% N/A N/A N/A 49.89 66 0
Jun 2024 /CLM4:NMX May 21, 2024 49.94 0.00 0.00% N/A N/A N/A 49.94 2346 0
Jul 2024 /CLN4:NMX Jun 20, 2024 49.96 0.00 0.00% N/A N/A N/A 49.96 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 49.92 0.00 0.00% N/A N/A N/A 49.92 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 50.04 0.00 0.00% N/A N/A N/A 50.04 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 50.10 0.00 0.00% N/A N/A N/A 50.10 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 50.13 0.00 0.00% N/A N/A N/A 50.13 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 50.05 -0.16 -0.32% N/A N/A N/A 50.21 8691 0
Jan 2025 /CLF5:NMX Dec 19, 2024 50.23 0.00 0.00% N/A N/A N/A 50.23 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 50.25 0.00 0.00% N/A N/A N/A 50.25 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 50.28 0.00 0.00% N/A N/A N/A 50.28 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 50.26 0.00 0.00% N/A N/A N/A 50.26 46 0
May 2025 /CLK5:NMX Apr 22, 2025 50.31 0.00 0.00% N/A N/A N/A 50.31 46 0
Jun 2025 /CLM5:NMX May 20, 2025 50.30 0.00 0.00% N/A N/A N/A 50.30 47 0
Jul 2025 /CLN5:NMX Jun 20, 2025 50.30 0.00 0.00% N/A N/A N/A 50.30 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 50.36 0.00 0.00% N/A N/A N/A 50.36 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 50.37 0.00 0.00% N/A N/A N/A 50.37 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 50.39 0.00 0.00% N/A N/A N/A 50.39 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 50.43 0.00 0.00% N/A N/A N/A 50.43 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 50.48 0.00 0.00% N/A N/A N/A 50.48 2271 0
Jan 2026 /CLF6:NMX Dec 19, 2025 50.45 0.00 0.00% N/A N/A N/A 50.45 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 50.45 0.00 0.00% N/A N/A N/A 50.45 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 50.48 0.00 0.00% N/A N/A N/A 50.48 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 50.46 0.00 0.00% N/A N/A N/A 50.46 37 0
May 2026 /CLK6:NMX Apr 21, 2026 50.46 0.00 0.00% N/A N/A N/A 50.46 37 0
Jun 2026 /CLM6:NMX May 19, 2026 50.53 0.00 0.00% N/A N/A N/A 50.53 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 50.51 0.00 0.00% N/A N/A N/A 50.51 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 50.53 0.00 0.00% N/A N/A N/A 50.53 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 50.55 0.00 0.00% N/A N/A N/A 50.55 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 50.58 0.00 0.00% N/A N/A N/A 50.58 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 50.62 0.00 0.00% N/A N/A N/A 50.62 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 50.62 0.00 0.00% N/A N/A N/A 50.62 2465 0
Jan 2027 /CLF7:NMX Dec 21, 2026 50.63 0.00 0.00% N/A N/A N/A 50.63 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 50.65 0.00 0.00% N/A N/A N/A 50.65 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 50.66 0.00 0.00% N/A N/A N/A 50.66 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 50.65 0.00 0.00% N/A N/A N/A 50.65 0 0
May 2027 /CLK7:NMX Apr 20, 2027 50.67 0.00 0.00% N/A N/A N/A 50.67 0 0
Jun 2027 /CLM7:NMX May 20, 2027 50.68 0.00 0.00% N/A N/A N/A 50.68 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 50.70 0.00 0.00% N/A N/A N/A 50.70 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 50.68 0.00 0.00% N/A N/A N/A 50.68 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 50.69 0.00 0.00% N/A N/A N/A 50.69 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 50.69 0.00 0.00% N/A N/A N/A 50.69 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Jan 2029 /CLF9:NMX Dec 19, 2028 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
May 2019 /CLK9:NMX Apr 20, 2029 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Jun 2019 /CLM9:NMX May 22, 2029 50.69 0.00 0.00% N/A N/A N/A 50.69 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 50.69 0.00 0.00% N/A N/A N/A 50.69 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 50.69 0.00 0.00% N/A N/A N/A 50.69 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 50.69 0.00 0.00% N/A N/A N/A 50.69 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 50.69 0.00 0.00% N/A N/A N/A 50.69 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 50.69 0.00 0.00% N/A N/A N/A 50.69 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 50.69 0.00 0.00% N/A N/A N/A 50.69 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.