« Back to Futures & Commodities

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

$ 38.90   0.15 (+0.39%) Volume: 489 12:35 AM EDT 29-Oct-2020
Today 5d 1m 3m 1y more
Last Price
38.90
Change $
0.15
Change %
0.39%
Volume
489
Bid
38.88
Bid Size
900
Ask
38.90
Ask Size
1,300
Open
38.87
High
39.12
Low
38.65
Settlement
38.75
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12:35
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2020 /CLZ0:NMX Nov 20, 2020 37.49 0.10 0.27% 37.39 37.76 37.21 37.39 387710 32.19k
Jan 2021 /CLF1:NMX Dec 21, 2020 37.81 0.09 0.24% 37.76 38.10 37.54 37.72 239589 5.93k
Feb 2021 /CLG1:NMX Jan 20, 2021 38.18 0.10 0.26% 38.08 38.46 37.92 38.08 129989 1.81k
Mar 2021 /CLH1:NMX Feb 22, 2021 38.52 0.09 0.23% 38.48 38.78 38.27 38.43 149652 1.4k
Apr 2021 /CLJ1:NMX Mar 22, 2021 38.90 0.15 0.39% 38.87 39.12 38.65 38.75 60238 489
May 2021 /CLK1:NMX Apr 20, 2021 39.17 0.13 0.33% 39.28 39.40 38.94 39.04 52685 999
Jun 2021 /CLM1:NMX May 20, 2021 39.40 0.10 0.25% 39.46 39.66 39.16 39.30 207066 1.44k
Jul 2021 /CLN1:NMX Jun 22, 2021 39.67 0.16 0.40% 39.70 39.86 39.67 39.51 45708 176
Aug 2021 /CLQ1:NMX Jul 20, 2021 39.60 -0.08 -0.20% 39.84 39.99 39.60 39.68 39357 118
Sep 2021 /CLU1:NMX Aug 20, 2021 39.99 0.17 0.43% 40.02 40.12 39.88 39.82 60375 104
Oct 2021 /CLV1:NMX Sep 21, 2021 40.24 0.31 0.78% 40.17 40.24 40.17 39.93 28335 38
Nov 2021 /CLX1:NMX Oct 20, 2021 40.03 -0.01 -0.02% N/A N/A N/A 40.04 31334 306
Dec 2021 /CLZ1:NMX Nov 19, 2021 40.34 0.19 0.47% 40.35 40.50 40.04 40.15 231825 1.51k
Jan 2022 /CLF2:NMX Dec 20, 2021 41.77 0.00 0.00% N/A N/A N/A 41.77 30351 0
Feb 2022 /CLG2:NMX Jan 20, 2022 40.30 0.00 0.00% N/A N/A N/A 40.30 14943 0
Mar 2022 /CLH2:NMX Feb 22, 2022 41.87 0.00 0.00% N/A N/A N/A 41.87 18731 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 40.46 0.00 0.00% N/A N/A N/A 40.46 5798 0
May 2022 /CLK2:NMX Apr 20, 2022 40.55 0.00 0.00% N/A N/A N/A 40.55 5867 0
Jun 2022 /CLM2:NMX May 20, 2022 40.85 0.19 0.47% 40.85 40.85 40.67 40.66 50581 882
Jul 2022 /CLN2:NMX Jun 21, 2022 40.73 0.00 0.00% N/A N/A N/A 40.73 4653 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 40.81 0.00 0.00% N/A N/A N/A 40.81 4496 0
Sep 2022 /CLU2:NMX Aug 22, 2022 40.90 0.00 0.00% N/A N/A N/A 40.90 9614 1.48k
Oct 2022 /CLV2:NMX Sep 20, 2022 41.00 0.00 0.00% N/A N/A N/A 41.00 6761 0
Nov 2022 /CLX2:NMX Oct 20, 2022 41.11 0.00 0.00% N/A N/A N/A 41.11 5744 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 41.40 0.18 0.44% 41.48 41.54 41.14 41.22 83996 877
Jan 2023 /CLF3:NMX Dec 20, 2022 41.28 0.00 0.00% N/A N/A N/A 41.28 3345 0
Feb 2023 /CLG3:NMX Jan 20, 2023 41.35 0.00 0.00% N/A N/A N/A 41.35 3789 0
Mar 2023 /CLH3:NMX Feb 21, 2023 41.42 0.00 0.00% N/A N/A N/A 41.42 3907 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 41.49 0.00 0.00% N/A N/A N/A 41.49 2020 0
May 2023 /CLK3:NMX Apr 20, 2023 41.56 0.00 0.00% N/A N/A N/A 41.56 1712 0
Jun 2023 /CLM3:NMX May 22, 2023 41.80 0.16 0.38% 41.76 41.80 41.76 41.64 21659 17
Jul 2023 /CLN3:NMX Jun 20, 2023 41.69 0.00 0.00% N/A N/A N/A 41.69 1783 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 41.76 0.00 0.00% N/A N/A N/A 41.76 2996 0
Sep 2023 /CLU3:NMX Aug 22, 2023 41.85 0.00 0.00% N/A N/A N/A 41.85 2691 0
Oct 2023 /CLV3:NMX Sep 20, 2023 41.95 0.00 0.00% N/A N/A N/A 41.95 2997 0
Nov 2023 /CLX3:NMX Oct 20, 2023 42.05 0.00 0.00% N/A N/A N/A 42.05 3741 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 41.88 -0.27 -0.64% N/A N/A N/A 42.15 30069 4
Jan 2024 /CLF4:NMX Dec 19, 2023 42.21 0.00 0.00% N/A N/A N/A 42.21 1125 0
Feb 2024 /CLG4:NMX Jan 22, 2024 43.36 0.00 0.00% N/A N/A N/A 43.36 93 0
Mar 2024 /CLH4:NMX Feb 20, 2024 42.34 0.00 0.00% N/A N/A N/A 42.34 334 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 42.41 0.00 0.00% N/A N/A N/A 42.41 81 0
May 2024 /CLK4:NMX Apr 22, 2024 42.49 0.00 0.00% N/A N/A N/A 42.49 81 0
Jun 2024 /CLM4:NMX May 21, 2024 42.54 0.00 0.00% N/A N/A N/A 42.54 2275 0
Jul 2024 /CLN4:NMX Jun 20, 2024 42.55 0.00 0.00% N/A N/A N/A 42.55 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 42.68 0.00 0.00% N/A N/A N/A 42.68 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 42.71 0.00 0.00% N/A N/A N/A 42.71 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 42.82 0.00 0.00% N/A N/A N/A 42.82 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 42.90 0.00 0.00% N/A N/A N/A 42.90 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 43.03 0.02 0.05% N/A N/A N/A 43.01 16228 0
Jan 2025 /CLF5:NMX Dec 19, 2024 43.05 0.00 0.00% N/A N/A N/A 43.05 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 43.10 0.00 0.00% N/A N/A N/A 43.10 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 43.16 0.00 0.00% N/A N/A N/A 43.16 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 43.22 0.00 0.00% N/A N/A N/A 43.22 17 0
May 2025 /CLK5:NMX Apr 22, 2025 43.32 0.00 0.00% N/A N/A N/A 43.32 17 0
Jun 2025 /CLM5:NMX May 20, 2025 43.41 0.00 0.00% N/A N/A N/A 43.41 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 43.47 0.00 0.00% N/A N/A N/A 43.47 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 43.60 0.00 0.00% N/A N/A N/A 43.60 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 43.63 0.00 0.00% N/A N/A N/A 43.63 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 43.73 0.00 0.00% N/A N/A N/A 43.73 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 43.81 0.00 0.00% N/A N/A N/A 43.81 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 43.92 0.00 0.00% N/A N/A N/A 43.92 2343 0
Jan 2026 /CLF6:NMX Dec 19, 2025 43.95 0.00 0.00% N/A N/A N/A 43.95 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 43.99 0.00 0.00% N/A N/A N/A 43.99 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 44.10 0.00 0.00% N/A N/A N/A 44.10 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 44.16 0.00 0.00% N/A N/A N/A 44.16 26 0
May 2026 /CLK6:NMX Apr 21, 2026 44.31 0.00 0.00% N/A N/A N/A 44.31 26 0
Jun 2026 /CLM6:NMX May 19, 2026 44.41 0.00 0.00% N/A N/A N/A 44.41 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 44.58 0.00 0.00% N/A N/A N/A 44.58 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 44.67 0.00 0.00% N/A N/A N/A 44.67 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 44.76 0.00 0.00% N/A N/A N/A 44.76 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 44.83 0.00 0.00% N/A N/A N/A 44.83 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 44.89 0.00 0.00% N/A N/A N/A 44.89 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 44.89 0.00 0.00% N/A N/A N/A 44.89 1994 0
Jan 2027 /CLF7:NMX Dec 21, 2026 44.91 0.00 0.00% N/A N/A N/A 44.91 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 44.96 0.00 0.00% N/A N/A N/A 44.96 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 45.04 0.00 0.00% N/A N/A N/A 45.04 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 45.10 0.00 0.00% N/A N/A N/A 45.10 0 0
May 2027 /CLK7:NMX Apr 20, 2027 45.22 0.00 0.00% N/A N/A N/A 45.22 0 0
Jun 2027 /CLM7:NMX May 20, 2027 45.34 0.00 0.00% N/A N/A N/A 45.34 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 45.46 0.00 0.00% N/A N/A N/A 45.46 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 45.55 0.00 0.00% N/A N/A N/A 45.55 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 45.62 0.00 0.00% N/A N/A N/A 45.62 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 45.68 0.00 0.00% N/A N/A N/A 45.68 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 45.76 0.00 0.00% N/A N/A N/A 45.76 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 45.82 0.00 0.00% N/A N/A N/A 45.82 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 45.84 0.00 0.00% N/A N/A N/A 45.84 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 45.88 0.00 0.00% N/A N/A N/A 45.88 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 45.94 0.00 0.00% N/A N/A N/A 45.94 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 46.02 0.00 0.00% N/A N/A N/A 46.02 0 0
May 2028 /CLK8:NMX Apr 20, 2028 46.11 0.00 0.00% N/A N/A N/A 46.11 0 0
Jun 2028 /CLM8:NMX May 22, 2028 46.23 0.00 0.00% N/A N/A N/A 46.23 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 46.34 0.00 0.00% N/A N/A N/A 46.34 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 46.45 0.00 0.00% N/A N/A N/A 46.45 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 46.55 0.00 0.00% N/A N/A N/A 46.55 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 46.65 0.00 0.00% N/A N/A N/A 46.65 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 46.75 0.00 0.00% N/A N/A N/A 46.75 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 46.85 0.00 0.00% N/A N/A N/A 46.85 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 46.92 0.00 0.00% N/A N/A N/A 46.92 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 46.99 0.00 0.00% N/A N/A N/A 46.99 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 47.06 0.00 0.00% N/A N/A N/A 47.06 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 47.13 0.00 0.00% N/A N/A N/A 47.13 0 0
May 2029 /CLK9:NMX Apr 20, 2029 47.21 0.00 0.00% N/A N/A N/A 47.21 0 0
Jun 2029 /CLM9:NMX May 22, 2029 47.28 0.00 0.00% N/A N/A N/A 47.28 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 47.34 0.00 0.00% N/A N/A N/A 47.34 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 47.42 0.00 0.00% N/A N/A N/A 47.42 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 47.51 0.00 0.00% N/A N/A N/A 47.51 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 47.62 0.00 0.00% N/A N/A N/A 47.62 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 47.74 0.00 0.00% N/A N/A N/A 47.74 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 47.88 0.00 0.00% N/A N/A N/A 47.88 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 48.23 0.00 0.00% N/A N/A N/A 48.23 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 48.89 0.00 0.00% N/A N/A N/A 48.89 1 0