« Back to Futures & Commodities

Detailed Quote for Crude Oil Jun 2021 (/CLM1:NMX)

$ 53.84   0.11 (+0.20%) Volume: 13.25k 4:36 PM EST 13-Dec-2019
Today 5d 1m 3m 1y more
Last Price
53.84
Change $
0.11
Change %
0.20%
Volume
13.25k
Bid
48.50
Bid Size
1,000
Ask
55.00
Ask Size
6,000
Open
53.93
High
54.45
Low
53.62
Settlement
53.73
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/13/19
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2020 /CLF0:NMX Dec 19, 2019 59.78 0.60 1.01% 59.36 60.48 59.27 59.18 192116 485.59k
Feb 2020 /CLG0:NMX Jan 21, 2020 59.69 0.63 1.07% 59.26 60.39 59.19 59.06 383322 222.66k
Mar 2020 /CLH0:NMX Feb 20, 2020 59.41 0.65 1.11% 58.88 60.08 58.88 58.76 266706 84.08k
Apr 2020 /CLJ0:NMX Mar 20, 2020 58.96 0.60 1.03% 58.64 59.65 58.57 58.36 125423 31.8k
May 2020 /CLK0:NMX Apr 21, 2020 58.53 0.58 1.00% 58.19 59.14 58.16 57.95 106878 21.52k
Jun 2020 /CLM0:NMX May 19, 2020 58.04 0.51 0.89% 57.76 58.73 57.69 57.53 200270 60.12k
Jul 2020 /CLN0:NMX Jun 22, 2020 57.59 0.50 0.88% 57.42 58.15 57.24 57.09 69179 13.35k
Aug 2020 /CLQ0:NMX Jul 21, 2020 57.11 0.44 0.78% 57.00 57.73 56.84 56.67 47835 7.21k
Sep 2020 /CLU0:NMX Aug 20, 2020 56.65 0.38 0.68% 56.46 57.28 56.38 56.27 93280 11.92k
Oct 2020 /CLV0:NMX Sep 22, 2020 56.25 0.34 0.61% 56.26 56.74 55.98 55.91 52420 3.29k
Nov 2020 /CLX0:NMX Oct 20, 2020 55.88 0.29 0.52% 55.85 56.35 55.68 55.59 43392 3.63k
Dec 2020 /CLZ0:NMX Nov 20, 2020 55.54 0.26 0.47% 55.45 56.22 55.26 55.28 205294 42.19k
Jan 2021 /CLF1:NMX Dec 21, 2020 55.43 0.47 0.86% 55.30 55.43 55.30 54.96 39701 2.98k
Feb 2021 /CLG1:NMX Jan 20, 2021 55.08 0.42 0.77% 55.00 55.10 55.00 54.66 22088 2.41k
Mar 2021 /CLH1:NMX Feb 22, 2021 54.92 0.53 0.97% 55.00 55.05 54.92 54.39 32251 5.36k
Apr 2021 /CLJ1:NMX Mar 22, 2021 54.52 0.37 0.68% N/A N/A N/A 54.15 10981 2.11k
May 2021 /CLK1:NMX Apr 20, 2021 54.27 0.34 0.63% N/A N/A N/A 53.93 8993 1.7k
Jun 2021 /CLM1:NMX May 20, 2021 53.84 0.11 0.20% 53.93 54.45 53.62 53.73 62395 13.25k
Jul 2021 /CLN1:NMX Jun 22, 2021 53.80 0.30 0.56% N/A N/A N/A 53.50 11727 270
Aug 2021 /CLQ1:NMX Jul 20, 2021 53.55 0.26 0.49% N/A N/A N/A 53.29 6583 38
Sep 2021 /CLU1:NMX Aug 20, 2021 53.33 0.23 0.43% N/A N/A N/A 53.10 12685 257
Oct 2021 /CLV1:NMX Sep 21, 2021 53.14 0.21 0.40% N/A N/A N/A 52.93 6233 21
Nov 2021 /CLX1:NMX Oct 20, 2021 52.97 0.18 0.34% N/A N/A N/A 52.79 4818 19
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.66 -0.01 -0.02% 52.80 53.22 52.50 52.67 70386 15.72k
Jan 2022 /CLF2:NMX Dec 20, 2021 52.46 -0.02 -0.04% 52.46 52.46 52.46 52.48 5005 109
Feb 2022 /CLG2:NMX Jan 20, 2022 52.45 0.14 0.27% N/A N/A N/A 52.31 4587 11
Mar 2022 /CLH2:NMX Feb 22, 2022 52.29 0.12 0.23% N/A N/A N/A 52.17 4737 27
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.15 0.10 0.19% N/A N/A N/A 52.05 2224 0
May 2022 /CLK2:NMX Apr 20, 2022 52.03 0.09 0.17% N/A N/A N/A 51.94 2271 0
Jun 2022 /CLM2:NMX May 20, 2022 52.01 0.15 0.29% 52.04 52.04 51.65 51.86 26320 5.85k
Jul 2022 /CLN2:NMX Jun 21, 2022 51.81 0.06 0.12% N/A N/A N/A 51.75 2729 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.70 0.04 0.08% N/A N/A N/A 51.66 2659 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.61 0.01 0.02% N/A N/A N/A 51.60 2064 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.54 -0.01 -0.02% N/A N/A N/A 51.55 2928 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.49 -0.03 -0.06% N/A N/A N/A 51.52 3599 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.27 -0.23 -0.45% 51.56 51.84 51.26 51.50 37800 6.35k
Jan 2023 /CLF3:NMX Dec 20, 2022 51.36 -0.05 -0.10% N/A N/A N/A 51.41 4055 2
Feb 2023 /CLG3:NMX Jan 20, 2023 51.27 -0.07 -0.14% N/A N/A N/A 51.34 289 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.21 -0.08 -0.16% N/A N/A N/A 51.29 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.18 -0.08 -0.16% N/A N/A N/A 51.26 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.16 -0.08 -0.16% N/A N/A N/A 51.24 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.16 -0.08 -0.16% N/A N/A N/A 51.24 2674 577
Jul 2023 /CLN3:NMX Jun 20, 2023 51.12 -0.09 -0.18% N/A N/A N/A 51.21 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.10 -0.09 -0.18% N/A N/A N/A 51.19 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.09 -0.09 -0.18% N/A N/A N/A 51.18 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.09 -0.10 -0.20% N/A N/A N/A 51.19 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.10 -0.11 -0.21% N/A N/A N/A 51.21 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.26 0.02 0.04% 51.26 51.26 51.26 51.24 13200 655
Jan 2024 /CLF4:NMX Dec 19, 2023 51.08 -0.13 -0.25% N/A N/A N/A 51.21 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.04 -0.14 -0.27% N/A N/A N/A 51.18 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.04 -0.15 -0.29% N/A N/A N/A 51.19 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.02 -0.15 -0.29% N/A N/A N/A 51.17 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.05 -0.16 -0.31% N/A N/A N/A 51.21 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.05 -0.17 -0.33% N/A N/A N/A 51.22 1231 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.02 -0.18 -0.35% N/A N/A N/A 51.20 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.02 -0.18 -0.35% N/A N/A N/A 51.20 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.09 -0.19 -0.37% N/A N/A N/A 51.28 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.12 -0.20 -0.39% N/A N/A N/A 51.32 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.16 -0.20 -0.39% N/A N/A N/A 51.36 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.22 -0.21 -0.41% N/A N/A N/A 51.43 5413 22
Jan 2025 /CLF5:NMX Dec 19, 2024 51.21 -0.21 -0.41% N/A N/A N/A 51.42 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.23 -0.22 -0.43% N/A N/A N/A 51.45 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.25 -0.22 -0.43% N/A N/A N/A 51.47 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.26 -0.22 -0.43% N/A N/A N/A 51.48 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.27 -0.23 -0.45% N/A N/A N/A 51.50 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.27 -0.23 -0.45% N/A N/A N/A 51.50 47 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.30 -0.23 -0.45% N/A N/A N/A 51.53 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.34 -0.24 -0.47% N/A N/A N/A 51.58 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.36 -0.24 -0.47% N/A N/A N/A 51.60 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.41 -0.24 -0.46% N/A N/A N/A 51.65 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.44 -0.25 -0.48% N/A N/A N/A 51.69 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.49 -0.25 -0.48% N/A N/A N/A 51.74 2243 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.47 -0.25 -0.48% N/A N/A N/A 51.72 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.46 -0.26 -0.50% N/A N/A N/A 51.72 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.48 -0.26 -0.50% N/A N/A N/A 51.74 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.49 -0.26 -0.50% N/A N/A N/A 51.75 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.49 -0.27 -0.52% N/A N/A N/A 51.76 37 0
Jun 2026 /CLM6:NMX May 19, 2026 51.53 -0.27 -0.52% N/A N/A N/A 51.80 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.50 -0.27 -0.52% N/A N/A N/A 51.77 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.51 -0.28 -0.54% N/A N/A N/A 51.79 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.54 -0.28 -0.54% N/A N/A N/A 51.82 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.58 -0.28 -0.54% N/A N/A N/A 51.86 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.61 -0.29 -0.56% N/A N/A N/A 51.90 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.63 -0.29 -0.56% N/A N/A N/A 51.92 944 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.63 -0.29 -0.56% N/A N/A N/A 51.92 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.64 -0.29 -0.56% N/A N/A N/A 51.93 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.65 -0.29 -0.56% N/A N/A N/A 51.94 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.63 -0.29 -0.56% N/A N/A N/A 51.92 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.64 -0.29 -0.56% N/A N/A N/A 51.93 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.63 -0.29 -0.56% N/A N/A N/A 51.92 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.63 -0.29 -0.56% N/A N/A N/A 51.92 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.62 -0.29 -0.56% N/A N/A N/A 51.91 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.62 -0.29 -0.56% N/A N/A N/A 51.91 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.60 -0.29 -0.56% N/A N/A N/A 51.89 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.59 -0.29 -0.56% N/A N/A N/A 51.88 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.58 -0.29 -0.56% N/A N/A N/A 51.87 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.58 -0.29 -0.56% N/A N/A N/A 51.87 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.58 -0.29 -0.56% N/A N/A N/A 51.87 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.58 -0.29 -0.56% N/A N/A N/A 51.87 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.58 -0.29 -0.56% N/A N/A N/A 51.87 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.58 -0.29 -0.56% N/A N/A N/A 51.87 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.58 -0.29 -0.56% N/A N/A N/A 51.87 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.58 -0.29 -0.56% N/A N/A N/A 51.87 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.58 -0.29 -0.56% N/A N/A N/A 51.87 2747 0