« Back to Futures & Commodities

Detailed Quote for Crude Oil May 2021 (/CLK1:NMX)

$ 35.89   0.59 (+1.67%) Volume: 237 9:44 AM EDT 6-Apr-2020
Today 5d 1m 3m 1y more
Last Price
35.89
Change $
0.59
Change %
1.67%
Volume
237
Bid
35.70
Bid Size
4,000
Ask
35.83
Ask Size
4,000
Open
35.90
High
35.90
Low
35.89
Settlement
35.30
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:44
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2020 /CLK0:NMX Apr 21, 2020 27.30 -1.04 -3.67% 25.95 28.24 25.63 28.34 595835 373.45k
Jun 2020 /CLM0:NMX May 19, 2020 30.68 -0.22 -0.71% 29.20 31.27 28.54 30.90 316617 81.55k
Jul 2020 /CLN0:NMX Jun 22, 2020 32.46 0.13 0.40% 30.64 32.96 30.45 32.33 200343 37.85k
Aug 2020 /CLQ0:NMX Jul 21, 2020 33.25 0.25 0.76% 31.52 33.65 31.46 33.00 102488 16.78k
Sep 2020 /CLU0:NMX Aug 20, 2020 33.72 0.35 1.05% 32.00 34.04 31.86 33.37 129382 15.79k
Oct 2020 /CLV0:NMX Sep 22, 2020 33.99 0.37 1.10% 32.50 34.32 32.50 33.62 96581 6.46k
Nov 2020 /CLX0:NMX Oct 20, 2020 34.35 0.45 1.33% 33.00 34.52 32.91 33.90 76637 4.97k
Dec 2020 /CLZ0:NMX Nov 20, 2020 34.54 0.38 1.11% 33.00 34.90 32.83 34.16 255965 33.51k
Jan 2021 /CLF1:NMX Dec 21, 2020 34.80 0.43 1.25% 33.85 35.10 33.64 34.37 63360 4.1k
Feb 2021 /CLG1:NMX Jan 20, 2021 35.10 0.51 1.47% 35.02 35.10 34.69 34.59 36342 2.05k
Mar 2021 /CLH1:NMX Feb 22, 2021 35.31 0.49 1.41% 34.08 35.34 34.08 34.82 39541 1.99k
Apr 2021 /CLJ1:NMX Mar 22, 2021 35.34 0.28 0.80% 34.49 35.16 34.49 35.06 21081 405
May 2021 /CLK1:NMX Apr 20, 2021 35.89 0.59 1.67% 35.90 35.90 35.89 35.30 17509 237
Jun 2021 /CLM1:NMX May 20, 2021 36.02 0.54 1.52% 34.40 36.29 34.40 35.48 82932 6.96k
Jul 2021 /CLN1:NMX Jun 22, 2021 36.08 0.43 1.21% 36.08 36.08 36.08 35.65 17979 191
Aug 2021 /CLQ1:NMX Jul 20, 2021 36.01 0.19 0.53% N/A N/A N/A 35.82 11330 154
Sep 2021 /CLU1:NMX Aug 20, 2021 36.20 0.19 0.53% 36.20 36.20 36.20 36.01 25497 503
Oct 2021 /CLV1:NMX Sep 21, 2021 37.00 0.81 2.24% 37.00 37.00 37.00 36.19 9965 222
Nov 2021 /CLX1:NMX Oct 20, 2021 36.23 -0.16 -0.44% N/A N/A N/A 36.39 0 213
Dec 2021 /CLZ1:NMX Nov 19, 2021 37.25 0.67 1.83% 35.78 37.47 35.64 36.58 89329 9.98k
Jan 2022 /CLF2:NMX Dec 20, 2021 36.63 -0.07 -0.19% N/A N/A N/A 36.70 8334 165
Feb 2022 /CLG2:NMX Jan 20, 2022 36.83 0.00 0.00% N/A N/A N/A 36.83 5841 1
Mar 2022 /CLH2:NMX Feb 22, 2022 36.98 0.00 0.00% N/A N/A N/A 36.98 8360 2
Apr 2022 /CLJ2:NMX Mar 22, 2022 37.12 0.00 0.00% N/A N/A N/A 37.12 2609 0
May 2022 /CLK2:NMX Apr 20, 2022 37.27 0.00 0.00% N/A N/A N/A 37.27 3269 0
Jun 2022 /CLM2:NMX May 20, 2022 37.97 0.55 1.47% 37.20 38.05 37.18 37.42 24511 704
Jul 2022 /CLN2:NMX Jun 21, 2022 37.55 0.00 0.00% N/A N/A N/A 37.55 3479 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 37.70 0.00 0.00% N/A N/A N/A 37.70 2562 0
Sep 2022 /CLU2:NMX Aug 22, 2022 37.85 0.00 0.00% N/A N/A N/A 37.85 2511 0
Oct 2022 /CLV2:NMX Sep 20, 2022 37.99 0.00 0.00% N/A N/A N/A 37.99 2976 0
Nov 2022 /CLX2:NMX Oct 20, 2022 38.11 0.00 0.00% N/A N/A N/A 38.11 3699 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 39.23 0.98 2.56% 38.06 39.30 38.06 38.25 45703 2.74k
Jan 2023 /CLF3:NMX Dec 20, 2022 38.35 0.00 0.00% N/A N/A N/A 38.35 1101 0
Feb 2023 /CLG3:NMX Jan 20, 2023 38.47 0.00 0.00% N/A N/A N/A 38.47 3098 0
Mar 2023 /CLH3:NMX Feb 21, 2023 38.60 0.00 0.00% N/A N/A N/A 38.60 1693 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 38.75 0.00 0.00% N/A N/A N/A 38.75 3200 0
May 2023 /CLK3:NMX Apr 20, 2023 38.88 0.00 0.00% N/A N/A N/A 38.88 2307 0
Jun 2023 /CLM3:NMX May 22, 2023 39.86 0.84 2.15% N/A N/A N/A 39.02 7294 112
Jul 2023 /CLN3:NMX Jun 20, 2023 39.13 0.00 0.00% N/A N/A N/A 39.13 8 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 39.26 0.00 0.00% N/A N/A N/A 39.26 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 39.41 0.00 0.00% N/A N/A N/A 39.41 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 39.58 0.00 0.00% N/A N/A N/A 39.58 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 39.78 0.00 0.00% N/A N/A N/A 39.78 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 40.94 0.94 2.35% 40.94 40.94 40.94 40.00 22269 438
Jan 2024 /CLF4:NMX Dec 19, 2023 40.12 0.00 0.00% N/A N/A N/A 40.12 358 0
Feb 2024 /CLG4:NMX Jan 22, 2024 40.23 0.00 0.00% N/A N/A N/A 40.23 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 40.39 0.00 0.00% N/A N/A N/A 40.39 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 40.55 0.00 0.00% N/A N/A N/A 40.55 31 0
May 2024 /CLK4:NMX Apr 22, 2024 40.71 0.00 0.00% N/A N/A N/A 40.71 31 0
Jun 2024 /CLM4:NMX May 21, 2024 40.87 0.00 0.00% N/A N/A N/A 40.87 2315 0
Jul 2024 /CLN4:NMX Jun 20, 2024 41.02 0.00 0.00% N/A N/A N/A 41.02 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 41.07 0.00 0.00% N/A N/A N/A 41.07 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 41.31 0.00 0.00% N/A N/A N/A 41.31 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 41.51 0.00 0.00% N/A N/A N/A 41.51 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 41.63 0.00 0.00% N/A N/A N/A 41.63 31 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 42.00 0.16 0.38% N/A N/A N/A 41.84 11840 298
Jan 2025 /CLF5:NMX Dec 19, 2024 42.02 0.00 0.00% N/A N/A N/A 42.02 17 0
Feb 2025 /CLG5:NMX Jan 21, 2025 42.14 0.00 0.00% N/A N/A N/A 42.14 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 42.35 0.00 0.00% N/A N/A N/A 42.35 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 42.46 0.00 0.00% N/A N/A N/A 42.46 17 0
May 2025 /CLK5:NMX Apr 22, 2025 42.66 0.00 0.00% N/A N/A N/A 42.66 17 0
Jun 2025 /CLM5:NMX May 20, 2025 42.77 0.00 0.00% N/A N/A N/A 42.77 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 42.89 0.00 0.00% N/A N/A N/A 42.89 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 43.14 0.00 0.00% N/A N/A N/A 43.14 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 43.25 0.00 0.00% N/A N/A N/A 43.25 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 43.43 0.00 0.00% N/A N/A N/A 43.43 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 43.63 0.00 0.00% N/A N/A N/A 43.63 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 43.81 0.00 0.00% N/A N/A N/A 43.81 0 8
Jan 2026 /CLF6:NMX Dec 19, 2025 43.93 0.00 0.00% N/A N/A N/A 43.93 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 44.08 0.00 0.00% N/A N/A N/A 44.08 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 44.26 0.00 0.00% N/A N/A N/A 44.26 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 44.40 0.00 0.00% N/A N/A N/A 44.40 26 0
May 2026 /CLK6:NMX Apr 21, 2026 44.56 0.00 0.00% N/A N/A N/A 44.56 26 0
Jun 2026 /CLM6:NMX May 19, 2026 44.78 0.00 0.00% N/A N/A N/A 44.78 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 44.93 0.00 0.00% N/A N/A N/A 44.93 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 45.12 0.00 0.00% N/A N/A N/A 45.12 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 45.29 0.00 0.00% N/A N/A N/A 45.29 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 45.45 0.00 0.00% N/A N/A N/A 45.45 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 45.64 0.00 0.00% N/A N/A N/A 45.64 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 45.81 0.00 0.00% N/A N/A N/A 45.81 0 102
Jan 2027 /CLF7:NMX Dec 21, 2026 45.97 0.00 0.00% N/A N/A N/A 45.97 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 46.16 0.00 0.00% N/A N/A N/A 46.16 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 46.34 0.00 0.00% N/A N/A N/A 46.34 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 46.48 0.00 0.00% N/A N/A N/A 46.48 0 0
May 2027 /CLK7:NMX Apr 20, 2027 46.65 0.00 0.00% N/A N/A N/A 46.65 0 0
Jun 2027 /CLM7:NMX May 20, 2027 46.84 0.00 0.00% N/A N/A N/A 46.84 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 47.03 0.00 0.00% N/A N/A N/A 47.03 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 47.19 0.00 0.00% N/A N/A N/A 47.19 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 47.35 0.00 0.00% N/A N/A N/A 47.35 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 47.50 0.00 0.00% N/A N/A N/A 47.50 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 47.66 0.00 0.00% N/A N/A N/A 47.66 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 47.84 0.00 0.00% N/A N/A N/A 47.84 675 201
Jan 2028 /CLF8:NMX Dec 20, 2027 47.95 0.00 0.00% N/A N/A N/A 47.95 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 48.05 0.00 0.00% N/A N/A N/A 48.05 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 48.18 0.00 0.00% N/A N/A N/A 48.18 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 48.28 0.00 0.00% N/A N/A N/A 48.28 0 0
May 2028 /CLK8:NMX Apr 20, 2028 48.40 0.00 0.00% N/A N/A N/A 48.40 0 0
Jun 2028 /CLM8:NMX May 22, 2028 48.52 0.00 0.00% N/A N/A N/A 48.52 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 48.66 0.00 0.00% N/A N/A N/A 48.66 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 48.78 0.00 0.00% N/A N/A N/A 48.78 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 48.89 0.00 0.00% N/A N/A N/A 48.89 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 49.00 0.00 0.00% N/A N/A N/A 49.00 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 49.12 0.00 0.00% N/A N/A N/A 49.12 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 49.31 0.00 0.00% N/A N/A N/A 49.31 4 100
Jan 2029 /CLF9:NMX Dec 19, 2028 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
May 2019 /CLK9:NMX Apr 20, 2029 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Jun 2019 /CLM9:NMX May 22, 2029 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Sep 2019 /CLU9:NMX Aug 21, 2029 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Oct 2019 /CLV9:NMX Sep 20, 2029 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Nov 2019 /CLX9:NMX Oct 22, 2029 49.31 0.00 0.00% N/A N/A N/A 49.31 0 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 49.56 0.00 0.00% N/A N/A N/A 49.56 2 0