« Back to Futures & Commodities

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

$ 52.72 0.00 (0.00%) Volume: 0 5:15 PM EDT Sep 19, 2019
Today 5d 1m 3m 1y more
Last Price
52.72
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
52.72
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/19/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2019 /CLX9:NMX Oct 22, 2019 58.71 0.52 0.89% 58.69 58.92 58.33 58.19 401972 134.43k
Dec 2019 /CLZ9:NMX Nov 20, 2019 58.43 0.52 0.90% 58.37 58.61 58.04 57.91 278022 28.8k
Jan 2020 /CLF0:NMX Dec 19, 2019 57.98 0.09 0.16% 57.90 58.14 57.61 57.89 155216 14.84k
Feb 2020 /CLG0:NMX Jan 21, 2020 57.51 0.60 1.05% 57.42 57.58 57.11 56.91 77290 11.35k
Mar 2020 /CLH0:NMX Feb 20, 2020 56.95 0.58 1.03% 56.76 57.07 56.56 56.37 128937 5.69k
Apr 2020 /CLJ0:NMX Mar 20, 2020 56.38 0.53 0.95% 56.23 56.52 56.02 55.85 60396 2.13k
May 2020 /CLK0:NMX Apr 21, 2020 55.84 0.50 0.90% 55.79 55.98 55.53 55.34 52301 1.38k
Jun 2020 /CLM0:NMX May 19, 2020 55.32 0.48 0.88% 55.22 55.48 54.97 54.84 171522 3.7k
Jul 2020 /CLN0:NMX Jun 22, 2020 54.93 0.57 1.05% 54.68 54.93 54.52 54.36 49932 658
Aug 2020 /CLQ0:NMX Jul 21, 2020 54.44 0.51 0.95% 54.39 54.44 54.23 53.93 30588 434
Sep 2020 /CLU0:NMX Aug 20, 2020 54.04 0.49 0.92% 53.89 54.15 53.72 53.55 61271 606
Oct 2020 /CLV0:NMX Sep 22, 2020 53.24 0.00 0.00% N/A N/A N/A 53.24 39103 221
Nov 2020 /CLX0:NMX Oct 20, 2020 53.99 1.02 1.93% 53.98 53.99 53.98 52.97 33258 174
Dec 2020 /CLZ0:NMX Nov 20, 2020 53.31 0.55 1.04% 53.12 53.41 52.95 52.76 186633 2.73k
Jan 2021 /CLF1:NMX Dec 21, 2020 52.48 -0.06 -0.11% N/A N/A N/A 52.54 28433 68
Feb 2021 /CLG1:NMX Jan 20, 2021 52.35 0.00 0.00% N/A N/A N/A 52.35 14304 77
Mar 2021 /CLH1:NMX Feb 22, 2021 52.19 0.00 0.00% N/A N/A N/A 52.19 14496 145
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.05 0.00 0.00% N/A N/A N/A 52.05 6523 0
May 2021 /CLK1:NMX Apr 20, 2021 51.93 0.00 0.00% N/A N/A N/A 51.93 6837 0
Jun 2021 /CLM1:NMX May 20, 2021 52.48 0.66 1.27% 52.28 52.48 52.09 51.82 43719 179
Jul 2021 /CLN1:NMX Jun 22, 2021 51.68 0.00 0.00% N/A N/A N/A 51.68 9513 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.57 0.00 0.00% N/A N/A N/A 51.57 4917 0
Sep 2021 /CLU1:NMX Aug 20, 2021 51.48 0.00 0.00% N/A N/A N/A 51.48 10077 0
Oct 2021 /CLV1:NMX Sep 21, 2021 51.41 0.00 0.00% N/A N/A N/A 51.41 5233 0
Nov 2021 /CLX1:NMX Oct 20, 2021 51.35 0.00 0.00% N/A N/A N/A 51.35 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.04 0.72 1.40% 51.68 52.07 51.68 51.32 57649 395
Jan 2022 /CLF2:NMX Dec 20, 2021 51.23 0.00 0.00% N/A N/A N/A 51.23 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 51.16 0.00 0.00% N/A N/A N/A 51.16 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.10 0.00 0.00% N/A N/A N/A 51.10 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.06 0.00 0.00% N/A N/A N/A 51.06 0 0
May 2022 /CLK2:NMX Apr 20, 2022 51.03 0.00 0.00% N/A N/A N/A 51.03 0 0
Jun 2022 /CLM2:NMX May 20, 2022 51.51 0.50 0.98% N/A N/A N/A 51.01 14540 3
Jul 2022 /CLN2:NMX Jun 21, 2022 50.96 0.00 0.00% N/A N/A N/A 50.96 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 50.94 0.00 0.00% N/A N/A N/A 50.94 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 50.95 0.00 0.00% N/A N/A N/A 50.95 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 50.97 0.00 0.00% N/A N/A N/A 50.97 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.02 0.00 0.00% N/A N/A N/A 51.02 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.86 0.77 1.51% 51.55 51.86 51.55 51.09 34960 57
Jan 2023 /CLF3:NMX Dec 20, 2022 51.09 0.00 0.00% N/A N/A N/A 51.09 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.04 0.00 0.00% N/A N/A N/A 51.04 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.03 0.00 0.00% N/A N/A N/A 51.03 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.05 0.00 0.00% N/A N/A N/A 51.05 0 0
May 2023 /CLK3:NMX Apr 20, 2023 51.08 0.00 0.00% N/A N/A N/A 51.08 0 0
Jun 2023 /CLM3:NMX May 22, 2023 51.13 0.00 0.00% N/A N/A N/A 51.13 0 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.14 0.00 0.00% N/A N/A N/A 51.14 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.17 0.00 0.00% N/A N/A N/A 51.17 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.22 0.00 0.00% N/A N/A N/A 51.22 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.29 0.00 0.00% N/A N/A N/A 51.29 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.37 0.00 0.00% N/A N/A N/A 51.37 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.68 0.23 0.45% N/A N/A N/A 51.45 9687 0
Jan 2024 /CLF4:NMX Dec 19, 2023 51.46 0.00 0.00% N/A N/A N/A 51.46 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.45 0.00 0.00% N/A N/A N/A 51.45 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.47 0.00 0.00% N/A N/A N/A 51.47 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.50 0.00 0.00% N/A N/A N/A 51.50 0 0
May 2024 /CLK4:NMX Apr 22, 2024 51.55 0.00 0.00% N/A N/A N/A 51.55 0 0
Jun 2024 /CLM4:NMX May 21, 2024 51.60 0.00 0.00% N/A N/A N/A 51.60 0 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.66 0.00 0.00% N/A N/A N/A 51.66 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.71 0.00 0.00% N/A N/A N/A 51.71 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.78 0.00 0.00% N/A N/A N/A 51.78 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.86 0.00 0.00% N/A N/A N/A 51.86 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 52.35 0.41 0.79% N/A N/A N/A 51.94 3094 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.94 0.00 0.00% N/A N/A N/A 51.94 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.96 0.00 0.00% N/A N/A N/A 51.96 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.99 0.00 0.00% N/A N/A N/A 51.99 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 52.03 0.00 0.00% N/A N/A N/A 52.03 0 0
May 2025 /CLK5:NMX Apr 22, 2025 52.05 0.00 0.00% N/A N/A N/A 52.05 0 0
Jun 2025 /CLM5:NMX May 20, 2025 52.08 0.00 0.00% N/A N/A N/A 52.08 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 52.12 0.00 0.00% N/A N/A N/A 52.12 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 52.12 0.00 0.00% N/A N/A N/A 52.12 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 52.15 0.00 0.00% N/A N/A N/A 52.15 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 52.23 0.00 0.00% N/A N/A N/A 52.23 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.70 0.43 0.82% N/A N/A N/A 52.27 0 0
Jan 2026 /CLF6:NMX Dec 19, 2025 52.26 0.00 0.00% N/A N/A N/A 52.26 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.28 0.00 0.00% N/A N/A N/A 52.28 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.30 0.00 0.00% N/A N/A N/A 52.30 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.33 0.00 0.00% N/A N/A N/A 52.33 0 0
May 2026 /CLK6:NMX Apr 21, 2026 52.35 0.00 0.00% N/A N/A N/A 52.35 0 0
Jun 2026 /CLM6:NMX May 19, 2026 52.39 0.00 0.00% N/A N/A N/A 52.39 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.42 0.00 0.00% N/A N/A N/A 52.42 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.44 0.00 0.00% N/A N/A N/A 52.44 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.48 0.00 0.00% N/A N/A N/A 52.48 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.51 0.00 0.00% N/A N/A N/A 52.51 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.58 0.00 0.00% N/A N/A N/A 52.58 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.63 0.00 0.00% N/A N/A N/A 52.63 0 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.65 0.00 0.00% N/A N/A N/A 52.65 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.67 0.00 0.00% N/A N/A N/A 52.67 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.70 0.00 0.00% N/A N/A N/A 52.70 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.72 0.00 0.00% N/A N/A N/A 52.72 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.75 0.00 0.00% N/A N/A N/A 52.75 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.78 0.00 0.00% N/A N/A N/A 52.78 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.79 0.00 0.00% N/A N/A N/A 52.79 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.79 0.00 0.00% N/A N/A N/A 52.79 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.80 0.00 0.00% N/A N/A N/A 52.80 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.80 0.00 0.00% N/A N/A N/A 52.80 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.82 0.00 0.00% N/A N/A N/A 52.82 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.83 0.00 0.00% N/A N/A N/A 52.83 0 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.74 0.00 0.00% N/A N/A N/A 52.74 0 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.76 0.00 0.00% N/A N/A N/A 52.76 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.76 0.00 0.00% N/A N/A N/A 52.76 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.77 0.00 0.00% N/A N/A N/A 52.77 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.77 0.00 0.00% N/A N/A N/A 52.77 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.77 0.00 0.00% N/A N/A N/A 52.77 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.78 0.00 0.00% N/A N/A N/A 52.78 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.78 0.00 0.00% N/A N/A N/A 52.78 0 0
Sep 2018 /CLU8:NMX Aug 22, 2028 52.80 0.00 0.00% N/A N/A N/A 52.80 0 0
Oct 2018 /CLV8:NMX Sep 20, 2028 52.80 0.00 0.00% N/A N/A N/A 52.80 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 52.81 0.00 0.00% N/A N/A N/A 52.81 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.88 0.00 0.00% N/A N/A N/A 52.88 0 0