« Back to Futures & Commodities

Detailed Quote for Crude Oil Jun 2020 (/CLM0:NMX)

$ 47.31   -1.65 (-3.37%) Volume: 147.9k 3:05 PM EST Feb 27, 2020
Today 5d 1m 3m 1y more
Last Price
47.31
Change $
1.65
Change %
3.37%
Volume
147.9k
Bid
47.31
Bid Size
19,000
Ask
47.33
Ask Size
33,000
Open
48.29
High
48.60
Low
46.25
Settlement
48.96
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
3:05
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2020 /CLJ0:NMX Mar 20, 2020 46.97 -1.76 -3.61% 48.07 48.38 45.88 48.73 418249 946.03k
May 2020 /CLK0:NMX Apr 21, 2020 47.15 -1.73 -3.54% 48.21 48.52 46.10 48.88 230080 172.24k
Jun 2020 /CLM0:NMX May 19, 2020 47.31 -1.65 -3.37% 48.29 48.60 46.25 48.96 227234 147.9k
Jul 2020 /CLN0:NMX Jun 22, 2020 47.42 -1.57 -3.20% 48.33 48.59 46.39 48.99 141890 85.09k
Aug 2020 /CLQ0:NMX Jul 21, 2020 47.45 -1.55 -3.16% 48.37 48.63 46.50 49.00 93646 48.27k
Sep 2020 /CLU0:NMX Aug 20, 2020 47.56 -1.43 -2.92% 48.37 48.64 46.64 48.99 114149 51.08k
Oct 2020 /CLV0:NMX Sep 22, 2020 47.78 -1.21 -2.47% 48.33 48.64 46.78 48.99 89680 28.96k
Nov 2020 /CLX0:NMX Oct 20, 2020 47.68 -1.35 -2.75% 48.41 48.74 46.88 49.03 74371 14.71k
Dec 2020 /CLZ0:NMX Nov 20, 2020 47.82 -1.24 -2.53% 48.51 48.80 47.00 49.06 260311 96.15k
Jan 2021 /CLF1:NMX Dec 21, 2020 47.87 -1.19 -2.43% 48.53 48.58 47.19 49.06 52678 6.96k
Feb 2021 /CLG1:NMX Jan 20, 2021 48.09 -0.95 -1.94% 48.55 48.80 47.28 49.04 28897 3.5k
Mar 2021 /CLH1:NMX Feb 22, 2021 48.23 -0.78 -1.59% 48.51 48.57 47.27 49.01 35980 7.05k
Apr 2021 /CLJ1:NMX Mar 22, 2021 48.25 -0.74 -1.51% 47.82 48.25 47.47 48.99 19705 2.11k
May 2021 /CLK1:NMX Apr 20, 2021 48.21 -0.77 -1.57% 47.64 48.21 47.64 48.98 16812 1.48k
Jun 2021 /CLM1:NMX May 20, 2021 48.10 -0.89 -1.82% 48.57 48.83 47.39 48.99 69689 25.16k
Jul 2021 /CLN1:NMX Jun 22, 2021 47.70 -1.26 -2.57% 47.78 47.87 47.70 48.96 16954 790
Aug 2021 /CLQ1:NMX Jul 20, 2021 47.91 -1.04 -2.12% 47.91 47.91 47.91 48.95 10328 428
Sep 2021 /CLU1:NMX Aug 20, 2021 48.20 -0.76 -1.55% 48.21 48.39 47.90 48.96 18033 1.29k
Oct 2021 /CLV1:NMX Sep 21, 2021 48.00 -0.98 -2.00% 48.00 48.00 48.00 48.98 7578 66
Nov 2021 /CLX1:NMX Oct 20, 2021 48.47 -0.54 -1.10% N/A N/A N/A 49.01 7275 22
Dec 2021 /CLZ1:NMX Nov 19, 2021 48.35 -0.71 -1.45% 48.68 48.97 47.82 49.06 91816 31.09k
Jan 2022 /CLF2:NMX Dec 20, 2021 48.56 -0.47 -0.96% N/A N/A N/A 49.03 6292 120
Feb 2022 /CLG2:NMX Jan 20, 2022 48.58 -0.44 -0.90% N/A N/A N/A 49.02 5106 0
Mar 2022 /CLH2:NMX Feb 22, 2022 48.61 -0.41 -0.84% N/A N/A N/A 49.02 7375 36
Apr 2022 /CLJ2:NMX Mar 22, 2022 48.66 -0.38 -0.77% N/A N/A N/A 49.04 2618 0
May 2022 /CLK2:NMX Apr 20, 2022 48.72 -0.36 -0.73% N/A N/A N/A 49.08 2672 0
Jun 2022 /CLM2:NMX May 20, 2022 48.32 -0.81 -1.65% 49.02 49.09 48.18 49.13 22812 2.59k
Jul 2022 /CLN2:NMX Jun 21, 2022 48.81 -0.33 -0.67% N/A N/A N/A 49.14 2868 51
Aug 2022 /CLQ2:NMX Jul 20, 2022 48.85 -0.31 -0.63% N/A N/A N/A 49.16 2739 107
Sep 2022 /CLU2:NMX Aug 22, 2022 48.90 -0.29 -0.59% N/A N/A N/A 49.19 1950 58
Oct 2022 /CLV2:NMX Sep 20, 2022 48.96 -0.27 -0.55% N/A N/A N/A 49.23 2996 29
Nov 2022 /CLX2:NMX Oct 20, 2022 49.03 -0.26 -0.53% N/A N/A N/A 49.29 3803 52
Dec 2022 /CLZ2:NMX Nov 21, 2022 49.00 -0.36 -0.73% 49.15 49.35 48.45 49.36 45021 8.27k
Jan 2023 /CLF3:NMX Dec 20, 2022 49.09 -0.26 -0.53% N/A N/A N/A 49.35 1104 42
Feb 2023 /CLG3:NMX Jan 20, 2023 49.10 -0.25 -0.51% N/A N/A N/A 49.35 3318 22
Mar 2023 /CLH3:NMX Feb 21, 2023 49.13 -0.23 -0.47% N/A N/A N/A 49.36 4004 201
Apr 2023 /CLJ3:NMX Mar 21, 2023 49.18 -0.22 -0.45% N/A N/A N/A 49.40 301 0
May 2023 /CLK3:NMX Apr 20, 2023 49.25 -0.21 -0.42% N/A N/A N/A 49.46 6 0
Jun 2023 /CLM3:NMX May 22, 2023 49.33 -0.20 -0.40% N/A N/A N/A 49.53 6401 107
Jul 2023 /CLN3:NMX Jun 20, 2023 49.36 -0.19 -0.38% N/A N/A N/A 49.55 8 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 49.39 -0.18 -0.36% N/A N/A N/A 49.57 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 49.45 -0.17 -0.34% N/A N/A N/A 49.62 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 49.52 -0.16 -0.32% N/A N/A N/A 49.68 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 49.61 -0.15 -0.30% N/A N/A N/A 49.76 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 49.55 -0.26 -0.52% 49.50 49.55 49.01 49.81 17441 1.19k
Jan 2024 /CLF4:NMX Dec 19, 2023 49.69 -0.11 -0.22% N/A N/A N/A 49.80 393 0
Feb 2024 /CLG4:NMX Jan 22, 2024 50.02 0.24 0.48% 50.02 50.02 50.02 49.78 66 1
Mar 2024 /CLH4:NMX Feb 20, 2024 49.74 -0.08 -0.16% N/A N/A N/A 49.82 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 49.79 -0.06 -0.12% N/A N/A N/A 49.85 66 0
May 2024 /CLK4:NMX Apr 22, 2024 49.84 -0.05 -0.10% N/A N/A N/A 49.89 66 0
Jun 2024 /CLM4:NMX May 21, 2024 49.91 -0.03 -0.06% N/A N/A N/A 49.94 2346 0
Jul 2024 /CLN4:NMX Jun 20, 2024 49.94 -0.02 -0.04% N/A N/A N/A 49.96 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 49.91 -0.01 -0.02% N/A N/A N/A 49.92 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 50.03 -0.01 -0.02% N/A N/A N/A 50.04 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 50.10 0.00 0.00% N/A N/A N/A 50.10 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 50.14 0.01 0.02% N/A N/A N/A 50.13 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 50.23 0.02 0.04% N/A N/A N/A 50.21 8712 54
Jan 2025 /CLF5:NMX Dec 19, 2024 50.26 0.03 0.06% N/A N/A N/A 50.23 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 50.28 0.03 0.06% N/A N/A N/A 50.25 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 50.32 0.04 0.08% N/A N/A N/A 50.28 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 50.30 0.04 0.08% N/A N/A N/A 50.26 46 0
May 2025 /CLK5:NMX Apr 22, 2025 50.36 0.05 0.10% N/A N/A N/A 50.31 46 0
Jun 2025 /CLM5:NMX May 20, 2025 50.35 0.05 0.10% N/A N/A N/A 50.30 47 0
Jul 2025 /CLN5:NMX Jun 20, 2025 50.35 0.05 0.10% N/A N/A N/A 50.30 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 50.41 0.05 0.10% N/A N/A N/A 50.36 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 50.43 0.06 0.12% N/A N/A N/A 50.37 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 50.45 0.06 0.12% N/A N/A N/A 50.39 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 50.49 0.06 0.12% N/A N/A N/A 50.43 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 50.54 0.06 0.12% N/A N/A N/A 50.48 2273 54
Jan 2026 /CLF6:NMX Dec 19, 2025 50.51 0.06 0.12% N/A N/A N/A 50.45 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 50.51 0.06 0.12% N/A N/A N/A 50.45 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 50.54 0.06 0.12% N/A N/A N/A 50.48 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 50.52 0.06 0.12% N/A N/A N/A 50.46 37 0
May 2026 /CLK6:NMX Apr 21, 2026 50.52 0.06 0.12% N/A N/A N/A 50.46 37 0
Jun 2026 /CLM6:NMX May 19, 2026 50.59 0.06 0.12% N/A N/A N/A 50.53 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 50.57 0.06 0.12% N/A N/A N/A 50.51 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 50.59 0.06 0.12% N/A N/A N/A 50.53 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 50.61 0.06 0.12% N/A N/A N/A 50.55 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 50.64 0.06 0.12% N/A N/A N/A 50.58 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 50.68 0.06 0.12% N/A N/A N/A 50.62 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 50.68 0.06 0.12% N/A N/A N/A 50.62 2465 50
Jan 2027 /CLF7:NMX Dec 21, 2026 50.69 0.06 0.12% N/A N/A N/A 50.63 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 50.71 0.06 0.12% N/A N/A N/A 50.65 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 50.72 0.06 0.12% N/A N/A N/A 50.66 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 50.71 0.06 0.12% N/A N/A N/A 50.65 0 0
May 2027 /CLK7:NMX Apr 20, 2027 50.73 0.06 0.12% N/A N/A N/A 50.67 0 0
Jun 2027 /CLM7:NMX May 20, 2027 50.74 0.06 0.12% N/A N/A N/A 50.68 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 50.76 0.06 0.12% N/A N/A N/A 50.70 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 50.74 0.06 0.12% N/A N/A N/A 50.68 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 50.75 0.06 0.12% N/A N/A N/A 50.69 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 50.75 0.06 0.12% N/A N/A N/A 50.69 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Jan 2029 /CLF9:NMX Dec 19, 2028 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
May 2019 /CLK9:NMX Apr 20, 2029 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Jun 2019 /CLM9:NMX May 22, 2029 50.75 0.06 0.12% N/A N/A N/A 50.69 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 50.75 0.06 0.12% N/A N/A N/A 50.69 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 50.75 0.06 0.12% N/A N/A N/A 50.69 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 50.75 0.06 0.12% N/A N/A N/A 50.69 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 50.75 0.06 0.12% N/A N/A N/A 50.69 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 50.75 0.06 0.12% N/A N/A N/A 50.69 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 50.75 0.06 0.12% N/A N/A N/A 50.69 1 0