« Back to Futures & Commodities

Detailed Quote for Crude Oil Apr 2021 (/CLJ1:NMX)

$ 44.02   -0.41 (-0.92%) Volume: 1.81k 1:16 PM EDT 13-Aug-2020
Today 5d 1m 3m 1y more
Last Price
44.02
Change $
0.41
Change %
0.92%
Volume
1.81k
Bid
44.06
Bid Size
1,300
Ask
44.08
Ask Size
1,400
Open
44.29
High
44.54
Low
44.02
Settlement
44.43
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
1:16
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2020 /CLU0:NMX Aug 20, 2020 42.15 -0.52 -1.22% 42.57 42.84 42.09 42.67 195634 218.21k
Oct 2020 /CLV0:NMX Sep 22, 2020 42.44 -0.51 -1.19% 42.88 43.10 42.37 42.95 291502 110.47k
Nov 2020 /CLX0:NMX Oct 20, 2020 42.75 -0.50 -1.16% 43.13 43.39 42.69 43.25 181619 48.48k
Dec 2020 /CLZ0:NMX Nov 20, 2020 43.07 -0.45 -1.03% 43.40 43.68 43.00 43.52 255997 45.73k
Jan 2021 /CLF1:NMX Dec 21, 2020 43.35 -0.43 -0.98% 43.69 43.91 43.30 43.78 92499 19.75k
Feb 2021 /CLG1:NMX Jan 20, 2021 43.59 -0.42 -0.95% 43.94 44.14 43.56 44.01 65477 10.58k
Mar 2021 /CLH1:NMX Feb 22, 2021 43.85 -0.39 -0.88% 44.17 44.36 43.80 44.24 109767 7.33k
Apr 2021 /CLJ1:NMX Mar 22, 2021 44.02 -0.41 -0.92% 44.29 44.54 44.02 44.43 43293 1.81k
May 2021 /CLK1:NMX Apr 20, 2021 44.24 -0.35 -0.78% 44.42 44.69 44.18 44.59 42100 2.84k
Jun 2021 /CLM1:NMX May 20, 2021 44.39 -0.33 -0.74% 44.65 44.86 44.30 44.72 170916 13.02k
Jul 2021 /CLN1:NMX Jun 22, 2021 44.50 -0.32 -0.71% 44.80 44.94 44.42 44.82 36560 1.65k
Aug 2021 /CLQ1:NMX Jul 20, 2021 44.78 -0.13 -0.29% 44.92 44.92 44.67 44.91 31187 756
Sep 2021 /CLU1:NMX Aug 20, 2021 44.99 0.00 0.00% N/A N/A N/A 44.99 50585 662
Oct 2021 /CLV1:NMX Sep 21, 2021 45.05 0.00 0.00% N/A N/A N/A 45.05 24330 274
Nov 2021 /CLX1:NMX Oct 20, 2021 44.80 -0.32 -0.71% 45.00 45.15 44.80 45.12 22775 999
Dec 2021 /CLZ1:NMX Nov 19, 2021 44.92 -0.29 -0.64% 45.07 45.30 44.81 45.21 186386 14.29k
Jan 2022 /CLF2:NMX Dec 20, 2021 45.24 0.00 0.00% N/A N/A N/A 45.24 16808 0
Feb 2022 /CLG2:NMX Jan 20, 2022 45.28 0.00 0.00% N/A N/A N/A 45.28 12033 194
Mar 2022 /CLH2:NMX Feb 22, 2022 45.34 0.00 0.00% N/A N/A N/A 45.34 14288 385
Apr 2022 /CLJ2:NMX Mar 22, 2022 45.40 0.00 0.00% N/A N/A N/A 45.40 3688 28
May 2022 /CLK2:NMX Apr 20, 2022 45.46 0.00 0.00% N/A N/A N/A 45.46 4000 0
Jun 2022 /CLM2:NMX May 20, 2022 45.36 -0.16 -0.35% 45.43 45.57 45.20 45.52 34436 2.33k
Jul 2022 /CLN2:NMX Jun 21, 2022 45.55 0.00 0.00% N/A N/A N/A 45.55 3572 18
Aug 2022 /CLQ2:NMX Jul 20, 2022 45.60 0.00 0.00% N/A N/A N/A 45.60 3613 0
Sep 2022 /CLU2:NMX Aug 22, 2022 45.62 -0.06 -0.13% 45.70 45.70 45.62 45.68 3538 10
Oct 2022 /CLV2:NMX Sep 20, 2022 45.77 0.00 0.00% N/A N/A N/A 45.77 4127 0
Nov 2022 /CLX2:NMX Oct 20, 2022 45.87 0.00 0.00% N/A N/A N/A 45.87 4065 120
Dec 2022 /CLZ2:NMX Nov 21, 2022 45.79 -0.20 -0.43% 45.96 46.16 45.73 45.99 56658 3.42k
Jan 2023 /CLF3:NMX Dec 20, 2022 46.06 0.00 0.00% N/A N/A N/A 46.06 2051 120
Feb 2023 /CLG3:NMX Jan 20, 2023 46.12 0.00 0.00% N/A N/A N/A 46.12 3341 0
Mar 2023 /CLH3:NMX Feb 21, 2023 46.17 0.00 0.00% N/A N/A N/A 46.17 2970 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 46.22 0.00 0.00% N/A N/A N/A 46.22 1593 0
May 2023 /CLK3:NMX Apr 20, 2023 46.28 0.00 0.00% N/A N/A N/A 46.28 1777 0
Jun 2023 /CLM3:NMX May 22, 2023 46.35 0.00 0.00% N/A N/A N/A 46.35 9854 65
Jul 2023 /CLN3:NMX Jun 20, 2023 45.83 -0.57 -1.23% N/A N/A N/A 46.40 1646 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 46.44 0.00 0.00% N/A N/A N/A 46.44 2319 0
Sep 2023 /CLU3:NMX Aug 22, 2023 46.50 0.00 0.00% N/A N/A N/A 46.50 4005 0
Oct 2023 /CLV3:NMX Sep 20, 2023 46.58 0.00 0.00% N/A N/A N/A 46.58 435 0
Nov 2023 /CLX3:NMX Oct 20, 2023 46.66 0.00 0.00% N/A N/A N/A 46.66 347 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 46.75 -0.01 -0.02% 46.65 46.95 46.63 46.76 25068 341
Jan 2024 /CLF4:NMX Dec 19, 2023 46.78 0.00 0.00% N/A N/A N/A 46.78 377 0
Feb 2024 /CLG4:NMX Jan 22, 2024 46.83 0.00 0.00% N/A N/A N/A 46.83 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 46.97 0.00 0.00% N/A N/A N/A 46.97 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 46.96 0.00 0.00% N/A N/A N/A 46.96 31 0
May 2024 /CLK4:NMX Apr 22, 2024 47.06 0.00 0.00% N/A N/A N/A 47.06 31 0
Jun 2024 /CLM4:NMX May 21, 2024 47.09 0.00 0.00% N/A N/A N/A 47.09 2431 0
Jul 2024 /CLN4:NMX Jun 20, 2024 47.11 0.00 0.00% N/A N/A N/A 47.11 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 47.22 0.00 0.00% N/A N/A N/A 47.22 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 47.32 0.00 0.00% N/A N/A N/A 47.32 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 47.33 0.00 0.00% N/A N/A N/A 47.33 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 47.47 0.00 0.00% N/A N/A N/A 47.47 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 47.52 0.00 0.00% N/A N/A N/A 47.52 13310 0
Jan 2025 /CLF5:NMX Dec 19, 2024 47.53 0.00 0.00% N/A N/A N/A 47.53 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 47.66 0.00 0.00% N/A N/A N/A 47.66 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 47.67 0.00 0.00% N/A N/A N/A 47.67 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 47.75 0.00 0.00% N/A N/A N/A 47.75 17 0
May 2025 /CLK5:NMX Apr 22, 2025 47.85 0.00 0.00% N/A N/A N/A 47.85 17 0
Jun 2025 /CLM5:NMX May 20, 2025 47.92 0.00 0.00% N/A N/A N/A 47.92 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 47.98 0.00 0.00% N/A N/A N/A 47.98 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 48.08 0.00 0.00% N/A N/A N/A 48.08 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 48.12 0.00 0.00% N/A N/A N/A 48.12 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 48.15 0.00 0.00% N/A N/A N/A 48.15 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 48.35 0.00 0.00% N/A N/A N/A 48.35 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 47.95 -0.45 -0.93% N/A N/A N/A 48.40 2088 0
Jan 2026 /CLF6:NMX Dec 19, 2025 48.42 0.00 0.00% N/A N/A N/A 48.42 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 48.46 0.00 0.00% N/A N/A N/A 48.46 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 48.54 0.00 0.00% N/A N/A N/A 48.54 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 48.62 0.00 0.00% N/A N/A N/A 48.62 26 0
May 2026 /CLK6:NMX Apr 21, 2026 48.73 0.00 0.00% N/A N/A N/A 48.73 26 0
Jun 2026 /CLM6:NMX May 19, 2026 48.86 0.00 0.00% N/A N/A N/A 48.86 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 48.97 0.00 0.00% N/A N/A N/A 48.97 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 49.07 0.00 0.00% N/A N/A N/A 49.07 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 49.15 0.00 0.00% N/A N/A N/A 49.15 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 49.23 0.00 0.00% N/A N/A N/A 49.23 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 49.29 0.00 0.00% N/A N/A N/A 49.29 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 49.34 0.00 0.00% N/A N/A N/A 49.34 1766 0
Jan 2027 /CLF7:NMX Dec 21, 2026 49.36 0.00 0.00% N/A N/A N/A 49.36 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 49.41 0.00 0.00% N/A N/A N/A 49.41 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 49.49 0.00 0.00% N/A N/A N/A 49.49 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 49.58 0.00 0.00% N/A N/A N/A 49.58 0 0
May 2027 /CLK7:NMX Apr 20, 2027 49.72 0.00 0.00% N/A N/A N/A 49.72 0 0
Jun 2027 /CLM7:NMX May 20, 2027 49.86 0.00 0.00% N/A N/A N/A 49.86 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 50.01 0.00 0.00% N/A N/A N/A 50.01 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 50.12 0.00 0.00% N/A N/A N/A 50.12 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 50.22 0.00 0.00% N/A N/A N/A 50.22 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 50.30 0.00 0.00% N/A N/A N/A 50.30 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 50.36 0.00 0.00% N/A N/A N/A 50.36 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 50.39 0.00 0.00% N/A N/A N/A 50.39 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 50.43 0.00 0.00% N/A N/A N/A 50.43 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 50.47 0.00 0.00% N/A N/A N/A 50.47 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 50.54 0.00 0.00% N/A N/A N/A 50.54 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.63 0.00 0.00% N/A N/A N/A 50.63 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.75 0.00 0.00% N/A N/A N/A 50.75 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.89 0.00 0.00% N/A N/A N/A 50.89 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.03 0.00 0.00% N/A N/A N/A 51.03 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.15 0.00 0.00% N/A N/A N/A 51.15 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.25 0.00 0.00% N/A N/A N/A 51.25 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.34 0.00 0.00% N/A N/A N/A 51.34 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.40 0.00 0.00% N/A N/A N/A 51.40 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 51.44 0.00 0.00% N/A N/A N/A 51.44 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 51.49 0.00 0.00% N/A N/A N/A 51.49 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 51.54 0.00 0.00% N/A N/A N/A 51.54 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 51.71 0.00 0.00% N/A N/A N/A 51.71 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.83 0.00 0.00% N/A N/A N/A 51.83 0 0
Jun 2029 /CLM9:NMX May 22, 2029 51.95 0.00 0.00% N/A N/A N/A 51.95 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 52.07 0.00 0.00% N/A N/A N/A 52.07 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.18 0.00 0.00% N/A N/A N/A 52.18 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.27 0.00 0.00% N/A N/A N/A 52.27 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.35 0.00 0.00% N/A N/A N/A 52.35 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.42 0.00 0.00% N/A N/A N/A 52.42 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.49 0.00 0.00% N/A N/A N/A 52.49 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 52.78 0.00 0.00% N/A N/A N/A 52.78 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 53.54 0.00 0.00% N/A N/A N/A 53.54 1 0