« Back to Futures & Commodities

Detailed Quote for Crude Oil Mar 2021 (/CLH1:NMX)

$ 48.97   -0.82 (-1.65%) Volume: 5.97k 2:55 PM EST Feb 26, 2020
Today 5d 1m 3m 1y more
Last Price
48.97
Change $
0.82
Change %
1.65%
Volume
5.97k
Bid
0.00
Bid Size
0
Ask
50.50
Ask Size
1,000
Open
49.75
High
50.05
Low
48.71
Settlement
49.79
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
2:55
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 48.65 -1.25 -2.51% 48.71 48.74 48.59 49.90 415400 863.93k
May 2020 /CLK0:NMX Apr 21, 2020 48.79 -1.27 -2.54% 48.84 48.87 48.72 50.06 232594 167.06k
Jun 2020 /CLM0:NMX May 19, 2020 48.85 -1.28 -2.55% 48.94 48.95 48.82 50.13 223148 121.82k
Jul 2020 /CLN0:NMX Jun 22, 2020 48.90 -1.24 -2.47% 48.98 48.98 48.87 50.14 140823 66.78k
Aug 2020 /CLQ0:NMX Jul 21, 2020 48.88 -1.23 -2.45% 48.96 48.96 48.88 50.11 93743 33.37k
Sep 2020 /CLU0:NMX Aug 20, 2020 48.89 -1.17 -2.34% 48.87 48.95 48.87 50.06 114286 39.7k
Oct 2020 /CLV0:NMX Sep 22, 2020 48.87 -1.13 -2.26% 48.87 48.87 48.87 50.00 89414 15.39k
Nov 2020 /CLX0:NMX Oct 20, 2020 48.97 -1.01 -2.02% 48.95 48.97 48.94 49.98 73718 11.56k
Dec 2020 /CLZ0:NMX Nov 20, 2020 48.95 -1.01 -2.02% 49.04 49.04 48.94 49.96 260144 67.33k
Jan 2021 /CLF1:NMX Dec 21, 2020 48.99 -0.92 -1.84% 48.99 48.99 48.99 49.91 52497 4.11k
Feb 2021 /CLG1:NMX Jan 20, 2021 48.96 -0.89 -1.79% 50.07 50.09 48.77 49.85 29426 2.56k
Mar 2021 /CLH1:NMX Feb 22, 2021 48.97 -0.82 -1.65% 49.75 50.05 48.71 49.79 37132 5.97k
Apr 2021 /CLJ1:NMX Mar 22, 2021 48.93 -0.81 -1.63% 49.99 49.99 48.91 49.74 20792 1.94k
May 2021 /CLK1:NMX Apr 20, 2021 48.95 -0.75 -1.51% 49.53 49.79 48.73 49.70 16956 1.79k
Jun 2021 /CLM1:NMX May 20, 2021 48.87 -0.80 -1.61% 48.96 48.96 48.87 49.67 68752 16.61k
Jul 2021 /CLN1:NMX Jun 22, 2021 48.73 -0.89 -1.79% 49.47 49.47 48.73 49.62 16568 471
Aug 2021 /CLQ1:NMX Jul 20, 2021 48.95 -0.64 -1.29% N/A N/A N/A 49.59 10115 272
Sep 2021 /CLU1:NMX Aug 20, 2021 48.75 -0.82 -1.65% 49.42 49.60 48.75 49.57 17869 839
Oct 2021 /CLV1:NMX Sep 21, 2021 48.98 -0.58 -1.17% N/A N/A N/A 49.56 7524 156
Nov 2021 /CLX1:NMX Oct 20, 2021 49.01 -0.56 -1.13% N/A N/A N/A 49.57 6966 464
Dec 2021 /CLZ1:NMX Nov 19, 2021 48.96 -0.63 -1.27% 49.00 49.00 48.94 49.59 95786 25.47k
Jan 2022 /CLF2:NMX Dec 20, 2021 49.03 -0.51 -1.03% N/A N/A N/A 49.54 6246 110
Feb 2022 /CLG2:NMX Jan 20, 2022 49.02 -0.49 -0.99% N/A N/A N/A 49.51 5076 30
Mar 2022 /CLH2:NMX Feb 22, 2022 49.02 -0.49 -0.99% N/A N/A N/A 49.51 7318 84
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.04 -0.48 -0.97% N/A N/A N/A 49.52 2617 1
May 2022 /CLK2:NMX Apr 20, 2022 49.08 -0.46 -0.93% N/A N/A N/A 49.54 2607 65
Jun 2022 /CLM2:NMX May 20, 2022 49.18 -0.39 -0.79% 49.69 49.69 49.06 49.57 22284 2.2k
Jul 2022 /CLN2:NMX Jun 21, 2022 49.14 -0.43 -0.87% N/A N/A N/A 49.57 2803 65
Aug 2022 /CLQ2:NMX Jul 20, 2022 49.16 -0.42 -0.85% N/A N/A N/A 49.58 2739 0
Sep 2022 /CLU2:NMX Aug 22, 2022 49.19 -0.41 -0.83% N/A N/A N/A 49.60 1950 0
Oct 2022 /CLV2:NMX Sep 20, 2022 49.23 -0.41 -0.83% N/A N/A N/A 49.64 2996 0
Nov 2022 /CLX2:NMX Oct 20, 2022 49.29 -0.40 -0.80% N/A N/A N/A 49.69 3803 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 49.30 -0.45 -0.90% 49.30 49.30 49.30 49.75 44194 6.84k
Jan 2023 /CLF3:NMX Dec 20, 2022 49.35 -0.39 -0.78% N/A N/A N/A 49.74 1104 1
Feb 2023 /CLG3:NMX Jan 20, 2023 49.35 -0.39 -0.78% N/A N/A N/A 49.74 3318 0
Mar 2023 /CLH3:NMX Feb 21, 2023 49.36 -0.39 -0.78% N/A N/A N/A 49.75 4004 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 49.40 -0.37 -0.74% N/A N/A N/A 49.77 301 0
May 2023 /CLK3:NMX Apr 20, 2023 49.46 -0.35 -0.70% N/A N/A N/A 49.81 6 0
Jun 2023 /CLM3:NMX May 22, 2023 49.53 -0.33 -0.66% N/A N/A N/A 49.86 6395 11
Jul 2023 /CLN3:NMX Jun 20, 2023 49.55 -0.32 -0.64% N/A N/A N/A 49.87 8 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 49.57 -0.32 -0.64% N/A N/A N/A 49.89 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 49.62 -0.31 -0.62% N/A N/A N/A 49.93 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 49.68 -0.30 -0.60% N/A N/A N/A 49.98 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 49.76 -0.29 -0.58% N/A N/A N/A 50.05 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 49.71 -0.41 -0.82% 49.75 49.75 49.71 50.12 17091 1.94k
Jan 2024 /CLF4:NMX Dec 19, 2023 49.80 -0.31 -0.62% N/A N/A N/A 50.11 393 0
Feb 2024 /CLG4:NMX Jan 22, 2024 49.78 -0.31 -0.62% N/A N/A N/A 50.09 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 49.82 -0.32 -0.64% N/A N/A N/A 50.14 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 49.85 -0.32 -0.64% N/A N/A N/A 50.17 66 0
May 2024 /CLK4:NMX Apr 22, 2024 49.89 -0.32 -0.64% N/A N/A N/A 50.21 66 0
Jun 2024 /CLM4:NMX May 21, 2024 49.94 -0.32 -0.64% N/A N/A N/A 50.26 2346 0
Jul 2024 /CLN4:NMX Jun 20, 2024 49.96 -0.32 -0.64% N/A N/A N/A 50.28 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 49.92 -0.32 -0.64% N/A N/A N/A 50.24 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 50.04 -0.33 -0.66% N/A N/A N/A 50.37 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 50.10 -0.33 -0.65% N/A N/A N/A 50.43 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 50.13 -0.33 -0.65% N/A N/A N/A 50.46 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 50.05 -0.49 -0.97% 50.05 50.05 50.05 50.54 8691 339
Jan 2025 /CLF5:NMX Dec 19, 2024 50.23 -0.33 -0.65% N/A N/A N/A 50.56 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 50.25 -0.33 -0.65% N/A N/A N/A 50.58 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 50.28 -0.33 -0.65% N/A N/A N/A 50.61 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 50.26 -0.33 -0.65% N/A N/A N/A 50.59 46 0
May 2025 /CLK5:NMX Apr 22, 2025 50.31 -0.33 -0.65% N/A N/A N/A 50.64 46 0
Jun 2025 /CLM5:NMX May 20, 2025 50.30 -0.33 -0.65% N/A N/A N/A 50.63 47 0
Jul 2025 /CLN5:NMX Jun 20, 2025 50.30 -0.33 -0.65% N/A N/A N/A 50.63 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 50.36 -0.33 -0.65% N/A N/A N/A 50.69 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 50.37 -0.33 -0.65% N/A N/A N/A 50.70 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 50.39 -0.33 -0.65% N/A N/A N/A 50.72 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 50.43 -0.33 -0.65% N/A N/A N/A 50.76 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 50.48 -0.33 -0.65% N/A N/A N/A 50.81 2271 23
Jan 2026 /CLF6:NMX Dec 19, 2025 50.45 -0.33 -0.65% N/A N/A N/A 50.78 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 50.45 -0.33 -0.65% N/A N/A N/A 50.78 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 50.48 -0.33 -0.65% N/A N/A N/A 50.81 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 50.46 -0.33 -0.65% N/A N/A N/A 50.79 37 0
May 2026 /CLK6:NMX Apr 21, 2026 50.46 -0.33 -0.65% N/A N/A N/A 50.79 37 0
Jun 2026 /CLM6:NMX May 19, 2026 50.53 -0.33 -0.65% N/A N/A N/A 50.86 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 50.51 -0.33 -0.65% N/A N/A N/A 50.84 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 50.53 -0.33 -0.65% N/A N/A N/A 50.86 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 50.55 -0.33 -0.65% N/A N/A N/A 50.88 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 50.58 -0.33 -0.65% N/A N/A N/A 50.91 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 50.62 -0.33 -0.65% N/A N/A N/A 50.95 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 50.62 -0.33 -0.65% N/A N/A N/A 50.95 2465 0
Jan 2027 /CLF7:NMX Dec 21, 2026 50.63 -0.33 -0.65% N/A N/A N/A 50.96 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 50.65 -0.33 -0.65% N/A N/A N/A 50.98 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 50.66 -0.33 -0.65% N/A N/A N/A 50.99 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 50.65 -0.33 -0.65% N/A N/A N/A 50.98 0 0
May 2027 /CLK7:NMX Apr 20, 2027 50.67 -0.33 -0.65% N/A N/A N/A 51.00 0 0
Jun 2027 /CLM7:NMX May 20, 2027 50.68 -0.33 -0.65% N/A N/A N/A 51.01 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 50.70 -0.33 -0.65% N/A N/A N/A 51.03 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 50.68 -0.33 -0.65% N/A N/A N/A 51.01 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 50.69 -0.33 -0.65% N/A N/A N/A 51.02 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 50.69 -0.33 -0.65% N/A N/A N/A 51.02 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Jan 2029 /CLF9:NMX Dec 19, 2028 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
May 2019 /CLK9:NMX Apr 20, 2029 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Jun 2019 /CLM9:NMX May 22, 2029 50.69 -0.33 -0.65% N/A N/A N/A 51.02 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 50.69 -0.33 -0.65% N/A N/A N/A 51.02 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 50.69 -0.33 -0.65% N/A N/A N/A 51.02 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 50.69 -0.33 -0.65% N/A N/A N/A 51.02 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 50.69 -0.33 -0.65% N/A N/A N/A 51.02 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 50.69 -0.33 -0.65% N/A N/A N/A 51.02 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 50.69 -0.33 -0.65% N/A N/A N/A 51.02 1 0