« Back to Futures & Commodities

Detailed Quote for Crude Oil Jun 2029 (/CLM9:NMX)
$ 46.20 EOD     0.31 (+0.68%) Volume: 0 5:15 PM EST 25-Jan-2021
Today 5d 1m 3m 1y more
Last Price
46.20
Change $
0.31
Change %
0.68%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
45.89
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/25/21
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2021 /CLH1:NMX Feb 22, 2021 52.77 0.50 0.96% 52.17 52.95 51.82 52.27 449229 335.18k
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.67 0.48 0.92% 52.08 52.84 51.75 52.19 224139 88.16k
May 2021 /CLK1:NMX Apr 20, 2021 52.50 0.46 0.88% 51.93 52.66 51.60 52.04 144798 41.85k
Jun 2021 /CLM1:NMX May 20, 2021 52.26 0.44 0.85% 51.68 52.41 51.40 51.82 255078 55.69k
Jul 2021 /CLN1:NMX Jun 22, 2021 51.97 0.43 0.83% 51.42 52.06 51.13 51.54 105505 18.05k
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.66 0.42 0.82% 51.11 51.75 50.85 51.24 64127 10.53k
Sep 2021 /CLU1:NMX Aug 20, 2021 51.33 0.40 0.79% 50.99 51.44 50.55 50.93 94918 13.07k
Oct 2021 /CLV1:NMX Sep 21, 2021 51.01 0.40 0.79% 50.57 51.04 50.29 50.61 55258 4.85k
Nov 2021 /CLX1:NMX Oct 20, 2021 50.70 0.38 0.76% 50.27 50.71 49.96 50.32 59592 4.58k
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.39 0.36 0.72% 49.91 50.51 49.63 50.03 293904 45.2k
Jan 2022 /CLF2:NMX Dec 20, 2021 50.09 0.36 0.72% 49.67 50.11 49.37 49.73 42254 5.08k
Feb 2022 /CLG2:NMX Jan 20, 2022 49.82 0.35 0.71% 49.83 49.83 49.24 49.47 29154 5.04k
Mar 2022 /CLH2:NMX Feb 22, 2022 49.59 0.35 0.71% 49.30 49.30 49.30 49.24 31531 6.31k
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.37 -0.27 -0.54% N/A N/A N/A 49.64 14890 868
May 2022 /CLK2:NMX Apr 20, 2022 49.17 -0.43 -0.87% N/A N/A N/A 49.60 16152 286
Jun 2022 /CLM2:NMX May 20, 2022 49.00 0.35 0.72% 48.46 49.00 48.29 48.65 85215 11.74k
Jul 2022 /CLN2:NMX Jun 21, 2022 48.79 0.35 0.72% 48.34 48.34 48.34 48.44 18262 1.03k
Aug 2022 /CLQ2:NMX Jul 20, 2022 48.60 -0.32 -0.65% N/A N/A N/A 48.92 10537 121
Sep 2022 /CLU2:NMX Aug 22, 2022 48.43 0.36 0.75% N/A N/A N/A 48.07 15405 295
Oct 2022 /CLV2:NMX Sep 20, 2022 48.28 -0.34 -0.70% N/A N/A N/A 48.62 8786 114
Nov 2022 /CLX2:NMX Oct 20, 2022 48.14 0.35 0.73% N/A N/A N/A 47.79 16080 212
Dec 2022 /CLZ2:NMX Nov 21, 2022 48.01 0.34 0.71% 47.45 48.10 47.33 47.67 113054 9.6k
Jan 2023 /CLF3:NMX Dec 20, 2022 47.84 -0.26 -0.54% N/A N/A N/A 48.10 9068 1
Feb 2023 /CLG3:NMX Jan 20, 2023 47.69 0.34 0.72% N/A N/A N/A 47.35 7364 1
Mar 2023 /CLH3:NMX Feb 21, 2023 47.56 0.33 0.70% N/A N/A N/A 47.23 6389 2
Apr 2023 /CLJ3:NMX Mar 21, 2023 47.45 0.34 0.72% N/A N/A N/A 47.11 2355 1
May 2023 /CLK3:NMX Apr 20, 2023 47.35 0.35 0.74% N/A N/A N/A 47.00 2775 2
Jun 2023 /CLM3:NMX May 22, 2023 47.27 0.36 0.77% 47.01 47.28 46.61 46.91 32043 844
Jul 2023 /CLN3:NMX Jun 20, 2023 47.15 0.35 0.75% N/A N/A N/A 46.80 2876 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 47.05 0.35 0.75% N/A N/A N/A 46.70 3005 0
Sep 2023 /CLU3:NMX Aug 22, 2023 46.96 -0.43 -0.91% N/A N/A N/A 47.39 4157 56
Oct 2023 /CLV3:NMX Sep 20, 2023 46.89 0.35 0.75% N/A N/A N/A 46.54 3060 0
Nov 2023 /CLX3:NMX Oct 20, 2023 46.85 0.36 0.77% N/A N/A N/A 46.49 2576 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 46.81 0.36 0.78% 46.50 46.84 46.16 46.45 36034 1.27k
Jan 2024 /CLF4:NMX Dec 19, 2023 46.71 0.36 0.78% N/A N/A N/A 46.35 4664 500
Feb 2024 /CLG4:NMX Jan 22, 2024 46.63 0.37 0.80% N/A N/A N/A 46.26 7542 500
Mar 2024 /CLH4:NMX Feb 20, 2024 46.57 0.38 0.82% N/A N/A N/A 46.19 1140 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 46.51 0.38 0.82% N/A N/A N/A 46.13 89 0
May 2024 /CLK4:NMX Apr 22, 2024 46.45 0.37 0.80% N/A N/A N/A 46.08 240 0
Jun 2024 /CLM4:NMX May 21, 2024 46.41 0.35 0.76% 46.51 46.51 46.51 46.06 3456 3
Jul 2024 /CLN4:NMX Jun 20, 2024 46.35 0.34 0.74% N/A N/A N/A 46.01 232 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 46.31 0.35 0.76% N/A N/A N/A 45.96 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 46.23 0.35 0.76% N/A N/A N/A 45.88 581 0
Oct 2024 /CLV4:NMX Sep 20, 2024 46.23 0.35 0.76% N/A N/A N/A 45.88 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 46.23 0.35 0.76% N/A N/A N/A 45.88 432 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 46.22 0.35 0.76% N/A N/A N/A 45.87 19964 170
Jan 2025 /CLF5:NMX Dec 19, 2024 46.16 0.35 0.76% N/A N/A N/A 45.81 418 0
Feb 2025 /CLG5:NMX Jan 21, 2025 46.15 0.35 0.76% N/A N/A N/A 45.80 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 46.10 0.34 0.74% N/A N/A N/A 45.76 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 46.04 0.34 0.74% N/A N/A N/A 45.70 17 0
May 2025 /CLK5:NMX Apr 22, 2025 46.03 0.34 0.74% N/A N/A N/A 45.69 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.99 0.34 0.74% N/A N/A N/A 45.65 19 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.95 0.33 0.72% N/A N/A N/A 45.62 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 45.94 0.33 0.72% N/A N/A N/A 45.61 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 45.91 0.33 0.72% N/A N/A N/A 45.58 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 45.91 0.33 0.72% N/A N/A N/A 45.58 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 45.92 0.32 0.70% N/A N/A N/A 45.60 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 45.95 -0.36 -0.78% N/A N/A N/A 46.31 3744 17
Jan 2026 /CLF6:NMX Dec 19, 2025 45.88 0.32 0.70% N/A N/A N/A 45.56 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 45.88 0.32 0.70% N/A N/A N/A 45.56 28 0
Mar 2026 /CLH6:NMX Feb 20, 2026 45.85 0.32 0.70% N/A N/A N/A 45.53 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 45.86 0.32 0.70% N/A N/A N/A 45.54 26 0
May 2026 /CLK6:NMX Apr 21, 2026 45.85 0.32 0.70% N/A N/A N/A 45.53 26 0
Jun 2026 /CLM6:NMX May 19, 2026 45.84 0.32 0.70% N/A N/A N/A 45.52 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 45.82 0.31 0.68% N/A N/A N/A 45.51 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 45.86 0.31 0.68% N/A N/A N/A 45.55 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 45.85 0.31 0.68% N/A N/A N/A 45.54 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 45.85 0.31 0.68% N/A N/A N/A 45.54 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 45.86 0.31 0.68% N/A N/A N/A 45.55 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 45.89 -0.65 -1.40% N/A N/A N/A 46.54 2029 0
Jan 2027 /CLF7:NMX Dec 21, 2026 45.85 0.31 0.68% N/A N/A N/A 45.54 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 45.82 0.31 0.68% N/A N/A N/A 45.51 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 45.83 0.31 0.68% N/A N/A N/A 45.52 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 45.85 0.31 0.68% N/A N/A N/A 45.54 0 0
May 2027 /CLK7:NMX Apr 20, 2027 45.89 0.31 0.68% N/A N/A N/A 45.58 0 0
Jun 2027 /CLM7:NMX May 20, 2027 45.89 0.31 0.68% N/A N/A N/A 45.58 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 45.94 0.31 0.68% N/A N/A N/A 45.63 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 45.92 0.31 0.68% N/A N/A N/A 45.61 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 45.96 0.31 0.68% N/A N/A N/A 45.65 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 45.97 0.31 0.68% N/A N/A N/A 45.66 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 45.98 0.31 0.68% N/A N/A N/A 45.67 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 45.97 -0.33 -0.71% N/A N/A N/A 46.30 1171 0
Jan 2028 /CLF8:NMX Dec 20, 2027 45.95 0.31 0.68% N/A N/A N/A 45.64 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 45.95 0.31 0.68% N/A N/A N/A 45.64 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 45.95 0.31 0.68% N/A N/A N/A 45.64 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 45.98 0.31 0.68% N/A N/A N/A 45.67 0 0
May 2028 /CLK8:NMX Apr 20, 2028 45.99 0.31 0.68% N/A N/A N/A 45.68 0 0
Jun 2028 /CLM8:NMX May 22, 2028 45.97 0.31 0.68% N/A N/A N/A 45.66 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 46.03 0.31 0.68% N/A N/A N/A 45.72 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 46.05 0.31 0.68% N/A N/A N/A 45.74 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 46.06 0.31 0.68% N/A N/A N/A 45.75 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 46.09 0.31 0.68% N/A N/A N/A 45.78 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 46.09 0.31 0.68% N/A N/A N/A 45.78 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 46.07 0.31 0.68% N/A N/A N/A 45.76 169 0
Jan 2029 /CLF9:NMX Dec 19, 2028 46.15 0.31 0.68% N/A N/A N/A 45.84 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 46.15 0.31 0.68% N/A N/A N/A 45.84 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 46.19 0.31 0.68% N/A N/A N/A 45.88 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 46.23 0.31 0.68% N/A N/A N/A 45.92 0 0
May 2029 /CLK9:NMX Apr 20, 2029 46.26 0.31 0.67% N/A N/A N/A 45.95 0 0
Jun 2029 /CLM9:NMX May 22, 2029 46.20 0.31 0.68% N/A N/A N/A 45.89 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 46.24 0.31 0.67% N/A N/A N/A 45.93 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 46.26 0.31 0.67% N/A N/A N/A 45.95 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 46.27 0.31 0.67% N/A N/A N/A 45.96 5098 0
Oct 2029 /CLV9:NMX Sep 20, 2029 46.30 0.31 0.67% N/A N/A N/A 45.99 20475 0
Nov 2029 /CLX9:NMX Oct 22, 2029 46.33 0.31 0.67% N/A N/A N/A 46.02 5836 0
Dec 2029 /CLZ9:NMX Nov 19, 2029 46.37 0.31 0.67% N/A N/A N/A 46.06 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 46.53 0.31 0.67% N/A N/A N/A 46.22 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 46.82 0.31 0.67% N/A N/A N/A 46.51 2 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.