« Back to Futures & Commodities

Detailed Quote for Crude Oil Apr 2028 (/CLJ8:NMX)

$ 49.97 0.00 (0.00%) Volume: 0 5:15 PM EDT Sep 25, 2020
Today 5d 1m 3m 1y more
Last Price
49.97
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
49.97
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/25/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2020 /CLX0:NMX Oct 20, 2020 40.74 0.49 1.22% 40.07 40.79 39.78 40.25 355229 201.3k
Dec 2020 /CLZ0:NMX Nov 20, 2020 41.00 0.49 1.21% 40.24 41.04 40.05 40.51 296311 52.01k
Jan 2021 /CLF1:NMX Dec 21, 2020 41.30 0.49 1.20% 40.65 41.33 40.36 40.81 135746 17.19k
Feb 2021 /CLG1:NMX Jan 20, 2021 41.62 0.49 1.19% 40.91 41.65 40.71 41.13 114125 10.1k
Mar 2021 /CLH1:NMX Feb 22, 2021 41.94 0.49 1.18% 41.22 41.96 41.09 41.45 149498 13.24k
Apr 2021 /CLJ1:NMX Mar 22, 2021 42.22 0.48 1.15% 41.65 42.23 41.39 41.74 56970 7.09k
May 2021 /CLK1:NMX Apr 20, 2021 42.47 0.47 1.12% 41.74 42.47 41.65 42.00 44241 3.56k
Jun 2021 /CLM1:NMX May 20, 2021 42.69 0.47 1.11% 42.00 42.71 41.84 42.22 188259 16.4k
Jul 2021 /CLN1:NMX Jun 22, 2021 42.87 0.46 1.08% 42.09 42.87 42.09 42.41 41024 1.33k
Aug 2021 /CLQ1:NMX Jul 20, 2021 42.95 0.38 0.89% 42.27 42.95 42.26 42.57 32642 356
Sep 2021 /CLU1:NMX Aug 20, 2021 43.08 0.37 0.87% 42.46 43.08 42.42 42.71 56331 2.1k
Oct 2021 /CLV1:NMX Sep 21, 2021 43.20 0.38 0.89% 42.50 43.25 42.50 42.82 29787 788
Nov 2021 /CLX1:NMX Oct 20, 2021 43.11 0.17 0.40% 43.11 43.11 43.11 42.94 27252 372
Dec 2021 /CLZ1:NMX Nov 19, 2021 43.44 0.39 0.91% 42.98 43.48 42.72 43.05 226852 16.07k
Jan 2022 /CLF2:NMX Dec 20, 2021 43.12 0.00 0.00% N/A N/A N/A 43.12 24237 308
Feb 2022 /CLG2:NMX Jan 20, 2022 43.18 0.00 0.00% N/A N/A N/A 43.18 15067 481
Mar 2022 /CLH2:NMX Feb 22, 2022 42.88 -0.37 -0.86% 42.88 42.88 42.88 43.25 15527 541
Apr 2022 /CLJ2:NMX Mar 22, 2022 43.33 0.00 0.00% N/A N/A N/A 43.33 4769 116
May 2022 /CLK2:NMX Apr 20, 2022 43.41 0.00 0.00% N/A N/A N/A 43.41 4835 4
Jun 2022 /CLM2:NMX May 20, 2022 43.85 0.34 0.78% 43.45 43.85 43.25 43.51 44730 1.51k
Jul 2022 /CLN2:NMX Jun 21, 2022 43.58 0.00 0.00% N/A N/A N/A 43.58 3751 2
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.66 0.00 0.00% N/A N/A N/A 43.66 3977 1
Sep 2022 /CLU2:NMX Aug 22, 2022 43.93 0.19 0.43% 43.93 43.93 43.93 43.74 7466 127
Oct 2022 /CLV2:NMX Sep 20, 2022 43.84 0.00 0.00% N/A N/A N/A 43.84 6109 0
Nov 2022 /CLX2:NMX Oct 20, 2022 43.95 0.00 0.00% N/A N/A N/A 43.95 5021 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 44.33 0.28 0.64% 43.99 44.36 43.80 44.05 66558 4.66k
Jan 2023 /CLF3:NMX Dec 20, 2022 44.12 0.00 0.00% N/A N/A N/A 44.12 2990 0
Feb 2023 /CLG3:NMX Jan 20, 2023 44.19 0.00 0.00% N/A N/A N/A 44.19 3452 0
Mar 2023 /CLH3:NMX Feb 21, 2023 44.25 0.00 0.00% N/A N/A N/A 44.25 3514 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 44.31 0.00 0.00% N/A N/A N/A 44.31 1668 0
May 2023 /CLK3:NMX Apr 20, 2023 44.38 0.00 0.00% N/A N/A N/A 44.38 1703 0
Jun 2023 /CLM3:NMX May 22, 2023 44.70 0.22 0.49% 44.34 44.76 44.23 44.48 15904 178
Jul 2023 /CLN3:NMX Jun 20, 2023 44.56 0.00 0.00% N/A N/A N/A 44.56 1795 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 44.66 0.00 0.00% N/A N/A N/A 44.66 2996 0
Sep 2023 /CLU3:NMX Aug 22, 2023 44.75 0.00 0.00% N/A N/A N/A 44.75 2290 0
Oct 2023 /CLV3:NMX Sep 20, 2023 44.84 0.00 0.00% N/A N/A N/A 44.84 5607 0
Nov 2023 /CLX3:NMX Oct 20, 2023 44.93 0.00 0.00% N/A N/A N/A 44.93 1042 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.90 -0.12 -0.27% N/A N/A N/A 45.02 27792 0
Jan 2024 /CLF4:NMX Dec 19, 2023 45.07 0.00 0.00% N/A N/A N/A 45.07 1073 0
Feb 2024 /CLG4:NMX Jan 22, 2024 45.15 0.00 0.00% N/A N/A N/A 45.15 39 0
Mar 2024 /CLH4:NMX Feb 20, 2024 45.23 0.00 0.00% N/A N/A N/A 45.23 432 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 45.31 0.00 0.00% N/A N/A N/A 45.31 31 0
May 2024 /CLK4:NMX Apr 22, 2024 45.40 0.00 0.00% N/A N/A N/A 45.40 81 0
Jun 2024 /CLM4:NMX May 21, 2024 45.50 0.02 0.04% N/A N/A N/A 45.48 2267 0
Jul 2024 /CLN4:NMX Jun 20, 2024 45.53 0.00 0.00% N/A N/A N/A 45.53 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 45.65 0.00 0.00% N/A N/A N/A 45.65 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 45.69 0.00 0.00% N/A N/A N/A 45.69 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 45.82 0.00 0.00% N/A N/A N/A 45.82 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 45.93 0.00 0.00% N/A N/A N/A 45.93 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 45.84 -0.21 -0.46% N/A N/A N/A 46.05 15039 0
Jan 2025 /CLF5:NMX Dec 19, 2024 46.12 0.00 0.00% N/A N/A N/A 46.12 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 46.18 0.00 0.00% N/A N/A N/A 46.18 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 46.28 0.00 0.00% N/A N/A N/A 46.28 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 46.39 0.00 0.00% N/A N/A N/A 46.39 17 0
May 2025 /CLK5:NMX Apr 22, 2025 46.49 0.00 0.00% N/A N/A N/A 46.49 17 0
Jun 2025 /CLM5:NMX May 20, 2025 46.62 0.00 0.00% N/A N/A N/A 46.62 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 46.71 0.00 0.00% N/A N/A N/A 46.71 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 46.85 0.00 0.00% N/A N/A N/A 46.85 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 46.92 0.00 0.00% N/A N/A N/A 46.92 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 47.04 0.00 0.00% N/A N/A N/A 47.04 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 47.14 0.00 0.00% N/A N/A N/A 47.14 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 47.26 0.00 0.00% N/A N/A N/A 47.26 2329 0
Jan 2026 /CLF6:NMX Dec 19, 2025 47.31 0.00 0.00% N/A N/A N/A 47.31 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 47.37 0.00 0.00% N/A N/A N/A 47.37 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 47.50 0.00 0.00% N/A N/A N/A 47.50 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 47.58 0.00 0.00% N/A N/A N/A 47.58 26 0
May 2026 /CLK6:NMX Apr 21, 2026 47.75 0.00 0.00% N/A N/A N/A 47.75 26 0
Jun 2026 /CLM6:NMX May 19, 2026 47.88 0.00 0.00% N/A N/A N/A 47.88 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 48.06 0.00 0.00% N/A N/A N/A 48.06 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 48.18 0.00 0.00% N/A N/A N/A 48.18 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 48.29 0.00 0.00% N/A N/A N/A 48.29 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 48.41 0.00 0.00% N/A N/A N/A 48.41 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 48.48 0.00 0.00% N/A N/A N/A 48.48 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 48.51 0.00 0.00% N/A N/A N/A 48.51 1825 0
Jan 2027 /CLF7:NMX Dec 21, 2026 48.57 0.00 0.00% N/A N/A N/A 48.57 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 48.62 0.00 0.00% N/A N/A N/A 48.62 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 48.72 0.00 0.00% N/A N/A N/A 48.72 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 48.81 0.00 0.00% N/A N/A N/A 48.81 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.96 0.00 0.00% N/A N/A N/A 48.96 0 0
Jun 2027 /CLM7:NMX May 20, 2027 49.07 0.00 0.00% N/A N/A N/A 49.07 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 49.24 0.00 0.00% N/A N/A N/A 49.24 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 49.37 0.00 0.00% N/A N/A N/A 49.37 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 49.47 0.00 0.00% N/A N/A N/A 49.47 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 49.56 0.00 0.00% N/A N/A N/A 49.56 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 49.63 0.00 0.00% N/A N/A N/A 49.63 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 49.76 0.00 0.00% N/A N/A N/A 49.76 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 49.75 0.00 0.00% N/A N/A N/A 49.75 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 49.79 0.00 0.00% N/A N/A N/A 49.79 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 49.88 0.00 0.00% N/A N/A N/A 49.88 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 49.97 0.00 0.00% N/A N/A N/A 49.97 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.11 0.00 0.00% N/A N/A N/A 50.11 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.22 0.00 0.00% N/A N/A N/A 50.22 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.41 0.00 0.00% N/A N/A N/A 50.41 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.53 0.00 0.00% N/A N/A N/A 50.53 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.64 0.00 0.00% N/A N/A N/A 50.64 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 50.74 0.00 0.00% N/A N/A N/A 50.74 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 50.80 0.00 0.00% N/A N/A N/A 50.80 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.90 0.00 0.00% N/A N/A N/A 50.90 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 50.96 0.00 0.00% N/A N/A N/A 50.96 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 51.01 0.00 0.00% N/A N/A N/A 51.01 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 51.09 0.00 0.00% N/A N/A N/A 51.09 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 51.18 0.00 0.00% N/A N/A N/A 51.18 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.30 0.00 0.00% N/A N/A N/A 51.30 0 0
Jun 2029 /CLM9:NMX May 22, 2029 51.39 0.00 0.00% N/A N/A N/A 51.39 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 51.54 0.00 0.00% N/A N/A N/A 51.54 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 51.65 0.00 0.00% N/A N/A N/A 51.65 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.74 0.00 0.00% N/A N/A N/A 51.74 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.84 0.00 0.00% N/A N/A N/A 51.84 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.92 0.00 0.00% N/A N/A N/A 51.92 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.99 0.00 0.00% N/A N/A N/A 51.99 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 52.26 0.00 0.00% N/A N/A N/A 52.26 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 53.00 0.00 0.00% N/A N/A N/A 53.00 1 0