« Back to Futures & Commodities

Detailed Quote for Crude Oil Feb 2027 (/CLG7:NMX)
$ 48.51 0.00 (0.00%) Volume: 0 5:15 PM EDT Sep 28, 2020
Today 5d 1m 3m 1y more
Last Price
48.51
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
48.51
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/28/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2020 /CLX0:NMX Oct 20, 2020 39.11 -1.49 -3.67% 40.58 40.70 38.41 40.60 355663 303.64k
Dec 2020 /CLZ0:NMX Nov 20, 2020 39.37 -1.50 -3.67% 40.84 40.94 38.70 40.87 299539 117.53k
Jan 2021 /CLF1:NMX Dec 21, 2020 39.69 -1.49 -3.62% 41.14 41.25 39.06 41.18 135417 41.52k
Feb 2021 /CLG1:NMX Jan 20, 2021 40.05 -1.45 -3.49% 41.48 41.52 39.43 41.50 114633 19.43k
Mar 2021 /CLH1:NMX Feb 22, 2021 40.40 -1.42 -3.40% 41.77 41.88 39.81 41.82 151418 22.01k
Apr 2021 /CLJ1:NMX Mar 22, 2021 40.68 -1.43 -3.40% 42.07 42.09 40.16 42.11 56208 6.93k
May 2021 /CLK1:NMX Apr 20, 2021 40.96 -1.40 -3.31% 42.13 42.22 40.43 42.36 44425 3.76k
Jun 2021 /CLM1:NMX May 20, 2021 41.21 -1.36 -3.19% 42.53 42.59 40.64 42.57 187926 23.79k
Jul 2021 /CLN1:NMX Jun 22, 2021 41.39 -1.37 -3.20% 42.46 42.48 40.89 42.76 41242 1.92k
Aug 2021 /CLQ1:NMX Jul 20, 2021 41.13 -1.78 -4.15% 42.58 42.74 41.13 42.91 32680 1.17k
Sep 2021 /CLU1:NMX Aug 20, 2021 41.51 -1.53 -3.55% 42.81 42.92 41.38 43.04 56639 2.61k
Oct 2021 /CLV1:NMX Sep 21, 2021 42.58 -0.58 -1.34% 42.80 42.80 42.47 43.16 29815 266
Nov 2021 /CLX1:NMX Oct 20, 2021 43.11 -0.17 -0.39% N/A N/A N/A 43.28 27396 186
Dec 2021 /CLZ1:NMX Nov 19, 2021 42.07 -1.29 -2.98% 43.25 43.37 41.60 43.36 226861 25.46k
Jan 2022 /CLF2:NMX Dec 20, 2021 43.81 0.00 0.00% N/A N/A N/A 43.81 24115 0
Feb 2022 /CLG2:NMX Jan 20, 2022 44.38 0.00 0.00% N/A N/A N/A 44.38 14671 0
Mar 2022 /CLH2:NMX Feb 22, 2022 42.00 -1.54 -3.54% 42.64 42.64 42.00 43.54 15288 879
Apr 2022 /CLJ2:NMX Mar 22, 2022 44.31 0.00 0.00% N/A N/A N/A 44.31 4812 0
May 2022 /CLK2:NMX Apr 20, 2022 43.70 0.00 0.00% N/A N/A N/A 43.70 4836 108
Jun 2022 /CLM2:NMX May 20, 2022 42.40 -1.39 -3.17% 43.64 43.74 42.20 43.79 45176 2.21k
Jul 2022 /CLN2:NMX Jun 21, 2022 43.85 0.00 0.00% N/A N/A N/A 43.85 3752 144
Aug 2022 /CLQ2:NMX Jul 20, 2022 44.89 0.00 0.00% N/A N/A N/A 44.89 3976 0
Sep 2022 /CLU2:NMX Aug 22, 2022 43.93 -0.07 -0.16% N/A N/A N/A 44.00 7558 369
Oct 2022 /CLV2:NMX Sep 20, 2022 44.10 0.00 0.00% N/A N/A N/A 44.10 6109 189
Nov 2022 /CLX2:NMX Oct 20, 2022 45.70 0.00 0.00% N/A N/A N/A 45.70 5021 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 43.10 -1.19 -2.69% 44.17 44.27 42.82 44.29 67052 6.98k
Jan 2023 /CLF3:NMX Dec 20, 2022 45.43 0.00 0.00% N/A N/A N/A 45.43 2990 0
Feb 2023 /CLG3:NMX Jan 20, 2023 45.36 0.00 0.00% N/A N/A N/A 45.36 3452 0
Mar 2023 /CLH3:NMX Feb 21, 2023 44.48 0.00 0.00% N/A N/A N/A 44.48 3514 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 44.53 0.00 0.00% N/A N/A N/A 44.53 1668 0
May 2023 /CLK3:NMX Apr 20, 2023 44.58 0.00 0.00% N/A N/A N/A 44.58 1703 0
Jun 2023 /CLM3:NMX May 22, 2023 43.51 -1.14 -2.55% 44.38 44.55 43.32 44.65 16010 142
Jul 2023 /CLN3:NMX Jun 20, 2023 44.70 0.00 0.00% N/A N/A N/A 44.70 1795 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 44.91 0.00 0.00% N/A N/A N/A 44.91 2996 0
Sep 2023 /CLU3:NMX Aug 22, 2023 46.21 0.00 0.00% N/A N/A N/A 46.21 2290 0
Oct 2023 /CLV3:NMX Sep 20, 2023 44.95 0.00 0.00% N/A N/A N/A 44.95 5607 0
Nov 2023 /CLX3:NMX Oct 20, 2023 45.04 0.00 0.00% N/A N/A N/A 45.04 1042 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.30 -0.60 -1.34% 44.81 45.19 44.30 44.90 27805 1.1k
Jan 2024 /CLF4:NMX Dec 19, 2023 45.18 0.00 0.00% N/A N/A N/A 45.18 1073 2
Feb 2024 /CLG4:NMX Jan 22, 2024 44.00 -1.21 -2.68% 44.00 44.00 44.00 45.21 39 6
Mar 2024 /CLH4:NMX Feb 20, 2024 45.32 0.00 0.00% N/A N/A N/A 45.32 432 2
Apr 2024 /CLJ4:NMX Mar 20, 2024 45.38 0.00 0.00% N/A N/A N/A 45.38 31 0
May 2024 /CLK4:NMX Apr 22, 2024 45.46 0.00 0.00% N/A N/A N/A 45.46 81 0
Jun 2024 /CLM4:NMX May 21, 2024 45.50 0.00 0.00% N/A N/A N/A 45.50 2267 0
Jul 2024 /CLN4:NMX Jun 20, 2024 45.56 0.00 0.00% N/A N/A N/A 45.56 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 45.68 0.00 0.00% N/A N/A N/A 45.68 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 45.71 0.00 0.00% N/A N/A N/A 45.71 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 45.83 0.00 0.00% N/A N/A N/A 45.83 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 45.94 0.00 0.00% N/A N/A N/A 45.94 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 44.91 -0.93 -2.03% 45.66 45.66 44.91 45.84 15273 80
Jan 2025 /CLF5:NMX Dec 19, 2024 46.12 0.00 0.00% N/A N/A N/A 46.12 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 46.18 0.00 0.00% N/A N/A N/A 46.18 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 46.27 0.00 0.00% N/A N/A N/A 46.27 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 46.38 0.00 0.00% N/A N/A N/A 46.38 17 0
May 2025 /CLK5:NMX Apr 22, 2025 46.48 0.00 0.00% N/A N/A N/A 46.48 17 0
Jun 2025 /CLM5:NMX May 20, 2025 46.61 0.00 0.00% N/A N/A N/A 46.61 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 46.69 0.00 0.00% N/A N/A N/A 46.69 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 46.82 0.00 0.00% N/A N/A N/A 46.82 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 46.88 0.00 0.00% N/A N/A N/A 46.88 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 46.99 0.00 0.00% N/A N/A N/A 46.99 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 47.08 0.00 0.00% N/A N/A N/A 47.08 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 48.53 0.00 0.00% N/A N/A N/A 48.53 2329 0
Jan 2026 /CLF6:NMX Dec 19, 2025 47.24 0.00 0.00% N/A N/A N/A 47.24 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 47.29 0.00 0.00% N/A N/A N/A 47.29 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 47.42 0.00 0.00% N/A N/A N/A 47.42 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 47.50 0.00 0.00% N/A N/A N/A 47.50 26 0
May 2026 /CLK6:NMX Apr 21, 2026 47.66 0.00 0.00% N/A N/A N/A 47.66 26 0
Jun 2026 /CLM6:NMX May 19, 2026 47.79 0.00 0.00% N/A N/A N/A 47.79 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 47.97 0.00 0.00% N/A N/A N/A 47.97 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 48.08 0.00 0.00% N/A N/A N/A 48.08 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 48.19 0.00 0.00% N/A N/A N/A 48.19 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 48.31 0.00 0.00% N/A N/A N/A 48.31 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 48.37 0.00 0.00% N/A N/A N/A 48.37 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 48.40 0.00 0.00% N/A N/A N/A 48.40 1825 0
Jan 2027 /CLF7:NMX Dec 21, 2026 48.46 0.00 0.00% N/A N/A N/A 48.46 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 48.51 0.00 0.00% N/A N/A N/A 48.51 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 48.61 0.00 0.00% N/A N/A N/A 48.61 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 48.70 0.00 0.00% N/A N/A N/A 48.70 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.85 0.00 0.00% N/A N/A N/A 48.85 0 0
Jun 2027 /CLM7:NMX May 20, 2027 48.96 0.00 0.00% N/A N/A N/A 48.96 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 49.13 0.00 0.00% N/A N/A N/A 49.13 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 49.26 0.00 0.00% N/A N/A N/A 49.26 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 49.36 0.00 0.00% N/A N/A N/A 49.36 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 49.45 0.00 0.00% N/A N/A N/A 49.45 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 49.52 0.00 0.00% N/A N/A N/A 49.52 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 49.65 0.00 0.00% N/A N/A N/A 49.65 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 49.64 0.00 0.00% N/A N/A N/A 49.64 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 49.68 0.00 0.00% N/A N/A N/A 49.68 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 49.77 0.00 0.00% N/A N/A N/A 49.77 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 49.86 0.00 0.00% N/A N/A N/A 49.86 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.00 0.00 0.00% N/A N/A N/A 50.00 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.11 0.00 0.00% N/A N/A N/A 50.11 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.30 0.00 0.00% N/A N/A N/A 50.30 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.42 0.00 0.00% N/A N/A N/A 50.42 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.53 0.00 0.00% N/A N/A N/A 50.53 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 50.63 0.00 0.00% N/A N/A N/A 50.63 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 50.79 0.00 0.00% N/A N/A N/A 50.79 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 50.85 0.00 0.00% N/A N/A N/A 50.85 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 50.90 0.00 0.00% N/A N/A N/A 50.90 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 50.98 0.00 0.00% N/A N/A N/A 50.98 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 51.07 0.00 0.00% N/A N/A N/A 51.07 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.19 0.00 0.00% N/A N/A N/A 51.19 0 0
Jun 2029 /CLM9:NMX May 22, 2029 51.28 0.00 0.00% N/A N/A N/A 51.28 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 51.43 0.00 0.00% N/A N/A N/A 51.43 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 51.54 0.00 0.00% N/A N/A N/A 51.54 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.63 0.00 0.00% N/A N/A N/A 51.63 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.73 0.00 0.00% N/A N/A N/A 51.73 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.81 0.00 0.00% N/A N/A N/A 51.81 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.88 0.00 0.00% N/A N/A N/A 51.88 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 52.15 0.00 0.00% N/A N/A N/A 52.15 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 52.89 0.00 0.00% N/A N/A N/A 52.89 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.