« Back to Futures & Commodities

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

$ 52.52 EOD     -0.15 (-0.28%) Volume: 77.63k 5:15 PM EST Jan 26, 2021
Today 5d 1m 3m 1y more
Last Price
52.52
Change $
0.15
Change %
0.28%
Volume
77.63k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
52.81
High
53.12
Low
52.20
Settlement
52.67
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/26/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2021 /CLH1:NMX Feb 22, 2021 52.61 -0.16 -0.30% 52.91 53.25 52.29 52.77 446647 300.34k
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.52 -0.15 -0.28% 52.81 53.12 52.20 52.67 222643 77.63k
May 2021 /CLK1:NMX Apr 20, 2021 52.36 -0.14 -0.27% 52.60 52.91 52.04 52.50 144519 47.21k
Jun 2021 /CLM1:NMX May 20, 2021 52.12 -0.14 -0.27% 52.40 52.67 51.82 52.26 258467 52.39k
Jul 2021 /CLN1:NMX Jun 22, 2021 51.83 -0.14 -0.27% 52.05 52.31 51.50 51.97 111116 17.95k
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.50 -0.16 -0.31% 51.76 52.01 51.22 51.66 65564 7.42k
Sep 2021 /CLU1:NMX Aug 20, 2021 51.17 -0.16 -0.31% 51.41 51.63 50.95 51.33 95424 10.89k
Oct 2021 /CLV1:NMX Sep 21, 2021 50.83 -0.18 -0.35% 51.04 51.28 50.69 51.01 55084 4.63k
Nov 2021 /CLX1:NMX Oct 20, 2021 50.52 -0.18 -0.36% 50.41 50.90 50.31 50.70 58768 3.88k
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.21 -0.18 -0.36% 50.45 50.68 49.98 50.39 296077 31.88k
Jan 2022 /CLF2:NMX Dec 20, 2021 49.91 -0.18 -0.36% 50.13 50.30 49.75 50.09 43106 2.22k
Feb 2022 /CLG2:NMX Jan 20, 2022 49.63 -0.19 -0.38% 49.95 49.95 49.62 49.82 30191 2.52k
Mar 2022 /CLH2:NMX Feb 22, 2022 49.30 0.00 0.00% N/A N/A N/A 49.30 31675 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.17 -0.20 -0.41% N/A N/A N/A 49.37 14693 290
May 2022 /CLK2:NMX Apr 20, 2022 48.97 -0.20 -0.41% N/A N/A N/A 49.17 15851 462
Jun 2022 /CLM2:NMX May 20, 2022 48.79 -0.21 -0.43% 48.98 49.18 48.70 49.00 86485 7.51k
Jul 2022 /CLN2:NMX Jun 21, 2022 48.58 -0.21 -0.43% 48.34 N/A N/A 48.79 18319 185
Aug 2022 /CLQ2:NMX Jul 20, 2022 48.39 -0.21 -0.43% N/A N/A N/A 48.60 10619 130
Sep 2022 /CLU2:NMX Aug 22, 2022 48.22 -0.21 -0.43% 48.35 48.35 48.21 48.43 15664 396
Oct 2022 /CLV2:NMX Sep 20, 2022 48.07 -0.21 -0.43% N/A N/A N/A 48.28 8814 102
Nov 2022 /CLX2:NMX Oct 20, 2022 47.93 -0.21 -0.44% N/A N/A N/A 48.14 15990 152
Dec 2022 /CLZ2:NMX Nov 21, 2022 47.81 -0.20 -0.42% 48.02 48.18 47.69 48.01 113084 9.51k
Jan 2023 /CLF3:NMX Dec 20, 2022 47.64 -0.20 -0.42% N/A N/A N/A 47.84 9068 0
Feb 2023 /CLG3:NMX Jan 20, 2023 47.49 -0.20 -0.42% N/A N/A N/A 47.69 7369 75
Mar 2023 /CLH3:NMX Feb 21, 2023 47.37 -0.19 -0.40% N/A N/A N/A 47.56 6280 246
Apr 2023 /CLJ3:NMX Mar 21, 2023 47.26 -0.19 -0.40% N/A N/A N/A 47.45 2355 0
May 2023 /CLK3:NMX Apr 20, 2023 47.17 -0.18 -0.38% N/A N/A N/A 47.35 2775 0
Jun 2023 /CLM3:NMX May 22, 2023 47.09 -0.18 -0.38% 47.10 47.39 47.01 47.27 32271 1.6k
Jul 2023 /CLN3:NMX Jun 20, 2023 46.98 -0.17 -0.36% N/A N/A N/A 47.15 2876 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 46.88 -0.17 -0.36% N/A N/A N/A 47.05 3005 0
Sep 2023 /CLU3:NMX Aug 22, 2023 46.80 -0.16 -0.34% N/A N/A N/A 46.96 4157 0
Oct 2023 /CLV3:NMX Sep 20, 2023 46.74 -0.15 -0.32% N/A N/A N/A 46.89 3060 0
Nov 2023 /CLX3:NMX Oct 20, 2023 46.69 -0.16 -0.34% N/A N/A N/A 46.85 2576 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 46.66 -0.15 -0.32% 46.67 46.94 46.57 46.81 35926 1.88k
Jan 2024 /CLF4:NMX Dec 19, 2023 46.58 -0.13 -0.28% N/A N/A N/A 46.71 4664 0
Feb 2024 /CLG4:NMX Jan 22, 2024 46.51 -0.12 -0.26% N/A N/A N/A 46.63 7542 0
Mar 2024 /CLH4:NMX Feb 20, 2024 46.44 -0.13 -0.28% N/A N/A N/A 46.57 1140 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 46.38 -0.13 -0.28% N/A N/A N/A 46.51 89 0
May 2024 /CLK4:NMX Apr 22, 2024 46.33 -0.12 -0.26% N/A N/A N/A 46.45 240 0
Jun 2024 /CLM4:NMX May 21, 2024 46.30 -0.11 -0.24% 46.51 N/A N/A 46.41 3473 21
Jul 2024 /CLN4:NMX Jun 20, 2024 46.24 -0.11 -0.24% N/A N/A N/A 46.35 232 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 46.20 -0.11 -0.24% N/A N/A N/A 46.31 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 46.12 -0.11 -0.24% N/A N/A N/A 46.23 581 0
Oct 2024 /CLV4:NMX Sep 20, 2024 46.13 -0.10 -0.22% N/A N/A N/A 46.23 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 46.13 -0.10 -0.22% N/A N/A N/A 46.23 432 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 46.12 -0.10 -0.22% N/A N/A N/A 46.22 20219 492
Jan 2025 /CLF5:NMX Dec 19, 2024 46.06 -0.10 -0.22% N/A N/A N/A 46.16 418 0
Feb 2025 /CLG5:NMX Jan 21, 2025 46.06 -0.09 -0.20% N/A N/A N/A 46.15 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 46.01 -0.09 -0.20% N/A N/A N/A 46.10 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 45.96 -0.08 -0.17% N/A N/A N/A 46.04 17 0
May 2025 /CLK5:NMX Apr 22, 2025 45.95 -0.08 -0.17% N/A N/A N/A 46.03 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.92 -0.07 -0.15% N/A N/A N/A 45.99 19 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.89 -0.06 -0.13% N/A N/A N/A 45.95 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 45.88 -0.06 -0.13% N/A N/A N/A 45.94 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 45.86 -0.05 -0.11% N/A N/A N/A 45.91 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 45.87 -0.04 -0.09% N/A N/A N/A 45.91 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 45.88 -0.04 -0.09% N/A N/A N/A 45.92 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 45.92 -0.03 -0.07% N/A N/A N/A 45.95 3806 122
Jan 2026 /CLF6:NMX Dec 19, 2025 45.85 -0.03 -0.07% N/A N/A N/A 45.88 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 45.85 -0.03 -0.07% N/A N/A N/A 45.88 28 0
Mar 2026 /CLH6:NMX Feb 20, 2026 45.83 -0.02 -0.04% N/A N/A N/A 45.85 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 45.84 -0.02 -0.04% N/A N/A N/A 45.86 26 0
May 2026 /CLK6:NMX Apr 21, 2026 45.83 -0.02 -0.04% N/A N/A N/A 45.85 26 0
Jun 2026 /CLM6:NMX May 19, 2026 45.82 -0.02 -0.04% N/A N/A N/A 45.84 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 45.81 -0.01 -0.02% N/A N/A N/A 45.82 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 45.85 -0.01 -0.02% N/A N/A N/A 45.86 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 45.84 -0.01 -0.02% N/A N/A N/A 45.85 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 45.84 -0.01 -0.02% N/A N/A N/A 45.85 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 45.86 0.00 0.00% N/A N/A N/A 45.86 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 45.89 0.00 0.00% N/A N/A N/A 45.89 2029 0
Jan 2027 /CLF7:NMX Dec 21, 2026 45.85 0.00 0.00% N/A N/A N/A 45.85 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 45.82 0.00 0.00% N/A N/A N/A 45.82 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 45.83 0.00 0.00% N/A N/A N/A 45.83 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 45.85 0.00 0.00% N/A N/A N/A 45.85 0 0
May 2027 /CLK7:NMX Apr 20, 2027 45.89 0.00 0.00% N/A N/A N/A 45.89 0 0
Jun 2027 /CLM7:NMX May 20, 2027 45.89 0.00 0.00% N/A N/A N/A 45.89 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 45.94 0.00 0.00% N/A N/A N/A 45.94 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 45.92 0.00 0.00% N/A N/A N/A 45.92 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 45.96 0.00 0.00% N/A N/A N/A 45.96 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 45.97 0.00 0.00% N/A N/A N/A 45.97 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 45.98 0.00 0.00% N/A N/A N/A 45.98 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 45.97 0.00 0.00% N/A N/A N/A 45.97 1171 0
Jan 2028 /CLF8:NMX Dec 20, 2027 45.95 0.00 0.00% N/A N/A N/A 45.95 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 45.95 0.00 0.00% N/A N/A N/A 45.95 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 45.95 0.00 0.00% N/A N/A N/A 45.95 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 45.98 0.00 0.00% N/A N/A N/A 45.98 0 0
May 2028 /CLK8:NMX Apr 20, 2028 45.99 0.00 0.00% N/A N/A N/A 45.99 0 0
Jun 2028 /CLM8:NMX May 22, 2028 45.97 0.00 0.00% N/A N/A N/A 45.97 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 46.03 0.00 0.00% N/A N/A N/A 46.03 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 46.05 0.00 0.00% N/A N/A N/A 46.05 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 46.06 0.00 0.00% N/A N/A N/A 46.06 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 46.09 0.00 0.00% N/A N/A N/A 46.09 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 46.09 0.00 0.00% N/A N/A N/A 46.09 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 46.07 0.00 0.00% N/A N/A N/A 46.07 169 0
Jan 2029 /CLF9:NMX Dec 19, 2028 46.15 0.00 0.00% N/A N/A N/A 46.15 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 46.15 0.00 0.00% N/A N/A N/A 46.15 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 46.19 0.00 0.00% N/A N/A N/A 46.19 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 46.23 0.00 0.00% N/A N/A N/A 46.23 0 0
May 2029 /CLK9:NMX Apr 20, 2029 46.26 0.00 0.00% N/A N/A N/A 46.26 0 0
Jun 2029 /CLM9:NMX May 22, 2029 46.20 0.00 0.00% N/A N/A N/A 46.20 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 46.24 0.00 0.00% N/A N/A N/A 46.24 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 46.26 0.00 0.00% N/A N/A N/A 46.26 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 46.27 0.00 0.00% N/A N/A N/A 46.27 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 46.30 0.00 0.00% N/A N/A N/A 46.30 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 46.33 0.00 0.00% N/A N/A N/A 46.33 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 46.37 0.00 0.00% N/A N/A N/A 46.37 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 46.53 0.00 0.00% N/A N/A N/A 46.53 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 46.82 0.00 0.00% N/A N/A N/A 46.82 2 0