« Back to Futures & Commodities

Detailed Quote for Crude Oil Apr 2027 (/CLJ7:NMX)

$ 52.62   0.44 (+0.84%) Volume: 0 5:15 PM EST Nov 15, 2019
Today 5d 1m 3m 1y more
Last Price
52.62
Change $
0.44
Change %
0.84%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
52.18
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11/15/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2019 /CLZ9:NMX Nov 20, 2019 57.93 1.16 2.04% 57.75 57.94 57.59 56.77 0 350.17k
Jan 2020 /CLF0:NMX Dec 19, 2019 58.02 1.14 2.00% 57.84 58.03 57.72 56.88 443790 252.94k
Feb 2020 /CLG0:NMX Jan 21, 2020 57.85 1.08 1.90% 57.72 57.88 57.60 56.77 178502 63.47k
Mar 2020 /CLH0:NMX Feb 20, 2020 57.50 1.02 1.81% 57.40 57.54 57.29 56.48 203865 39.87k
Apr 2020 /CLJ0:NMX Mar 20, 2020 57.08 0.94 1.67% 57.01 57.13 56.91 56.14 0 21.34k
May 2020 /CLK0:NMX Apr 21, 2020 56.63 0.85 1.52% 56.57 56.64 56.51 55.78 81016 15.32k
Jun 2020 /CLM0:NMX May 19, 2020 56.22 0.84 1.52% 56.16 56.24 56.06 55.38 197086 41.94k
Jul 2020 /CLN0:NMX Jun 22, 2020 55.73 0.77 1.40% 55.70 55.75 55.61 54.96 0 12.65k
Aug 2020 /CLQ0:NMX Jul 21, 2020 55.25 0.71 1.30% 55.24 55.25 55.24 54.54 0 7.75k
Sep 2020 /CLU0:NMX Aug 20, 2020 54.82 0.66 1.22% 54.88 54.88 54.77 54.16 0 10.49k
Oct 2020 /CLV0:NMX Sep 22, 2020 54.46 0.62 1.15% 54.46 54.46 54.46 53.84 0 7.3k
Nov 2020 /CLX0:NMX Oct 20, 2020 54.18 0.60 1.12% 54.18 54.18 54.18 53.58 0 5.56k
Dec 2020 /CLZ0:NMX Nov 20, 2020 53.98 0.61 1.14% 53.96 54.05 53.90 53.37 0 30.26k
Jan 2021 /CLF1:NMX Dec 21, 2020 53.69 0.54 1.02% 53.61 54.36 53.10 53.15 0 1k
Feb 2021 /CLG1:NMX Jan 20, 2021 53.50 0.55 1.04% N/A N/A N/A 52.95 0 477
Mar 2021 /CLH1:NMX Feb 22, 2021 53.31 0.54 1.02% N/A N/A N/A 52.77 0 1.18k
Apr 2021 /CLJ1:NMX Mar 22, 2021 53.14 0.53 1.01% N/A N/A N/A 52.61 0 233
May 2021 /CLK1:NMX Apr 20, 2021 53.00 0.52 0.99% N/A N/A N/A 52.48 0 154
Jun 2021 /CLM1:NMX May 20, 2021 52.84 0.48 0.92% 52.83 52.89 52.83 52.36 0 7.46k
Jul 2021 /CLN1:NMX Jun 22, 2021 52.72 0.51 0.98% N/A N/A N/A 52.21 0 12
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.58 0.51 0.98% N/A N/A N/A 52.07 0 16
Sep 2021 /CLU1:NMX Aug 20, 2021 52.46 0.51 0.98% N/A N/A N/A 51.95 0 493
Oct 2021 /CLV1:NMX Sep 21, 2021 52.36 0.51 0.98% N/A N/A N/A 51.85 0 10
Nov 2021 /CLX1:NMX Oct 20, 2021 52.28 0.50 0.97% N/A N/A N/A 51.78 0 70
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.22 0.49 0.95% 52.18 52.25 52.15 51.73 0 5.74k
Jan 2022 /CLF2:NMX Dec 20, 2021 52.11 0.48 0.93% N/A N/A N/A 51.63 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.02 0.48 0.93% N/A N/A N/A 51.54 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.94 0.48 0.93% N/A N/A N/A 51.46 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.87 0.47 0.91% N/A N/A N/A 51.40 0 0
May 2022 /CLK2:NMX Apr 20, 2022 51.40 0.05 0.10% 51.40 51.40 51.40 51.35 0 1
Jun 2022 /CLM2:NMX May 20, 2022 51.71 0.39 0.76% 52.00 52.11 51.71 51.32 0 733
Jul 2022 /CLN2:NMX Jun 21, 2022 51.73 0.46 0.90% N/A N/A N/A 51.27 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.69 0.46 0.90% N/A N/A N/A 51.23 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.66 0.46 0.90% N/A N/A N/A 51.20 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.66 0.46 0.90% N/A N/A N/A 51.20 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.67 0.46 0.90% N/A N/A N/A 51.21 0 1
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.62 0.38 0.74% 51.70 51.71 51.60 51.24 0 944
Jan 2023 /CLF3:NMX Dec 20, 2022 51.66 0.46 0.90% N/A N/A N/A 51.20 0 1
Feb 2023 /CLG3:NMX Jan 20, 2023 51.63 0.46 0.90% N/A N/A N/A 51.17 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.61 0.46 0.90% N/A N/A N/A 51.15 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.60 0.46 0.90% N/A N/A N/A 51.14 0 0
May 2023 /CLK3:NMX Apr 20, 2023 51.60 0.46 0.90% N/A N/A N/A 51.14 0 0
Jun 2023 /CLM3:NMX May 22, 2023 51.61 0.45 0.88% N/A N/A N/A 51.16 0 1
Jul 2023 /CLN3:NMX Jun 20, 2023 51.59 0.45 0.88% N/A N/A N/A 51.14 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.60 0.45 0.88% N/A N/A N/A 51.15 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.63 0.45 0.88% N/A N/A N/A 51.18 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.67 0.45 0.88% N/A N/A N/A 51.22 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.73 0.45 0.88% N/A N/A N/A 51.28 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.80 0.45 0.88% N/A N/A N/A 51.35 0 118
Jan 2024 /CLF4:NMX Dec 19, 2023 51.79 0.45 0.88% N/A N/A N/A 51.34 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.76 0.45 0.88% N/A N/A N/A 51.31 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.78 0.46 0.90% N/A N/A N/A 51.32 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.80 0.46 0.90% N/A N/A N/A 51.34 0 0
May 2024 /CLK4:NMX Apr 22, 2024 51.84 0.46 0.90% N/A N/A N/A 51.38 0 0
Jun 2024 /CLM4:NMX May 21, 2024 51.86 0.46 0.89% N/A N/A N/A 51.40 0 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.86 0.46 0.89% N/A N/A N/A 51.40 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.88 0.46 0.89% N/A N/A N/A 51.42 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.97 0.47 0.91% N/A N/A N/A 51.50 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 52.01 0.47 0.91% N/A N/A N/A 51.54 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 52.09 0.47 0.91% N/A N/A N/A 51.62 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 52.14 0.47 0.91% N/A N/A N/A 51.67 0 1
Jan 2025 /CLF5:NMX Dec 19, 2024 52.14 0.47 0.91% N/A N/A N/A 51.67 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 52.19 0.47 0.91% N/A N/A N/A 51.72 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 52.22 0.46 0.89% N/A N/A N/A 51.76 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 52.25 0.46 0.89% N/A N/A N/A 51.79 0 0
May 2025 /CLK5:NMX Apr 22, 2025 52.28 0.46 0.89% N/A N/A N/A 51.82 0 0
Jun 2025 /CLM5:NMX May 20, 2025 52.32 0.46 0.89% N/A N/A N/A 51.86 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.32 0.45 0.87% N/A N/A N/A 51.87 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 52.35 0.45 0.87% N/A N/A N/A 51.90 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 52.40 0.45 0.87% N/A N/A N/A 51.95 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.43 0.45 0.87% N/A N/A N/A 51.98 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 52.48 0.44 0.85% N/A N/A N/A 52.04 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.50 0.44 0.85% N/A N/A N/A 52.06 0 0
Jan 2026 /CLF6:NMX Dec 19, 2025 52.47 0.44 0.85% N/A N/A N/A 52.03 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.46 0.44 0.85% N/A N/A N/A 52.02 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.47 0.44 0.85% N/A N/A N/A 52.03 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.47 0.44 0.85% N/A N/A N/A 52.03 0 0
May 2026 /CLK6:NMX Apr 21, 2026 52.47 0.44 0.85% N/A N/A N/A 52.03 0 0
Jun 2026 /CLM6:NMX May 19, 2026 52.50 0.44 0.85% N/A N/A N/A 52.06 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.49 0.44 0.85% N/A N/A N/A 52.05 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.50 0.44 0.85% N/A N/A N/A 52.06 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.51 0.44 0.85% N/A N/A N/A 52.07 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.54 0.44 0.84% N/A N/A N/A 52.10 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.57 0.44 0.84% N/A N/A N/A 52.13 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.62 0.44 0.84% N/A N/A N/A 52.18 0 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.62 0.44 0.84% N/A N/A N/A 52.18 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.63 0.44 0.84% N/A N/A N/A 52.19 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.64 0.44 0.84% N/A N/A N/A 52.20 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.62 0.44 0.84% N/A N/A N/A 52.18 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.63 0.44 0.84% N/A N/A N/A 52.19 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.62 0.44 0.84% N/A N/A N/A 52.18 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.63 0.44 0.84% N/A N/A N/A 52.19 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.62 0.44 0.84% N/A N/A N/A 52.18 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.62 0.44 0.84% N/A N/A N/A 52.18 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.60 0.44 0.84% N/A N/A N/A 52.16 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.59 0.44 0.84% N/A N/A N/A 52.15 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.58 0.44 0.84% N/A N/A N/A 52.14 0 0