« Back to Futures & Commodities

Detailed Quote for Crude Oil Jun 2029 (/CLM9:NMX)
$ 51.13 0.00 (0.00%) Volume: 0 5:15 PM EDT Jul 13, 2020
Today 5d 1m 3m 1y more
Last Price
51.13
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
51.13
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2020 /CLQ0:NMX Jul 21, 2020 39.23 -0.87 -2.17% 39.60 39.69 39.10 40.10 143995 20.8k
Sep 2020 /CLU0:NMX Aug 20, 2020 39.48 -0.84 -2.08% 39.84 39.92 39.34 40.32 394852 8.98k
Oct 2020 /CLV0:NMX Sep 22, 2020 39.68 -0.81 -2.00% 40.09 40.10 39.55 40.49 181641 1.74k
Nov 2020 /CLX0:NMX Oct 20, 2020 39.85 -0.79 -1.94% 40.20 40.23 39.74 40.64 105275 340
Dec 2020 /CLZ0:NMX Nov 20, 2020 40.02 -0.76 -1.86% 40.30 40.41 39.90 40.78 249603 1.92k
Jan 2021 /CLF1:NMX Dec 21, 2020 40.19 -0.74 -1.81% 40.53 40.56 40.18 40.93 77124 209
Feb 2021 /CLG1:NMX Jan 20, 2021 40.59 -0.50 -1.22% N/A N/A N/A 41.09 53659 8
Mar 2021 /CLH1:NMX Feb 22, 2021 40.53 -0.72 -1.75% 40.89 40.89 40.47 41.25 79981 149
Apr 2021 /CLJ1:NMX Mar 22, 2021 40.68 -0.73 -1.76% 40.66 40.68 40.66 41.41 35524 17
May 2021 /CLK1:NMX Apr 20, 2021 40.85 -0.72 -1.73% 40.86 40.86 40.85 41.57 35385 20
Jun 2021 /CLM1:NMX May 20, 2021 41.00 -0.73 -1.75% 41.34 41.35 40.97 41.73 139711 341
Jul 2021 /CLN1:NMX Jun 22, 2021 41.37 -0.49 -1.17% N/A N/A N/A 41.86 29160 25
Aug 2021 /CLQ1:NMX Jul 20, 2021 42.31 0.32 0.76% N/A N/A N/A 41.99 22471 13
Sep 2021 /CLU1:NMX Aug 20, 2021 41.82 0.00 0.00% N/A N/A N/A 41.82 40902 110
Oct 2021 /CLV1:NMX Sep 21, 2021 42.45 0.00 0.00% N/A N/A N/A 42.45 18171 0
Nov 2021 /CLX1:NMX Oct 20, 2021 43.17 0.00 0.00% N/A N/A N/A 43.17 19480 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 41.73 -0.67 -1.58% 42.01 42.05 41.72 42.40 149721 243
Jan 2022 /CLF2:NMX Dec 20, 2021 42.29 0.00 0.00% N/A N/A N/A 42.29 12491 0
Feb 2022 /CLG2:NMX Jan 20, 2022 41.50 0.00 0.00% N/A N/A N/A 41.50 8884 0
Mar 2022 /CLH2:NMX Feb 22, 2022 42.43 0.00 0.00% N/A N/A N/A 42.43 10087 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 42.71 0.00 0.00% N/A N/A N/A 42.71 3112 0
May 2022 /CLK2:NMX Apr 20, 2022 42.80 0.00 0.00% N/A N/A N/A 42.80 3722 0
Jun 2022 /CLM2:NMX May 20, 2022 42.30 -0.59 -1.38% 42.55 42.55 42.30 42.89 29488 12
Jul 2022 /CLN2:NMX Jun 21, 2022 42.96 0.00 0.00% N/A N/A N/A 42.96 3355 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.37 0.00 0.00% N/A N/A N/A 43.37 3255 0
Sep 2022 /CLU2:NMX Aug 22, 2022 43.15 0.00 0.00% N/A N/A N/A 43.15 2841 0
Oct 2022 /CLV2:NMX Sep 20, 2022 43.27 0.00 0.00% N/A N/A N/A 43.27 3208 0
Nov 2022 /CLX2:NMX Oct 20, 2022 43.38 0.00 0.00% N/A N/A N/A 43.38 4031 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 42.98 -0.53 -1.22% 43.10 43.14 42.96 43.51 46810 40
Jan 2023 /CLF3:NMX Dec 20, 2022 43.60 0.00 0.00% N/A N/A N/A 43.60 1656 0
Feb 2023 /CLG3:NMX Jan 20, 2023 43.67 0.00 0.00% N/A N/A N/A 43.67 3097 0
Mar 2023 /CLH3:NMX Feb 21, 2023 43.74 0.00 0.00% N/A N/A N/A 43.74 2489 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 43.82 0.00 0.00% N/A N/A N/A 43.82 1593 0
May 2023 /CLK3:NMX Apr 20, 2023 43.92 0.00 0.00% N/A N/A N/A 43.92 1777 0
Jun 2023 /CLM3:NMX May 22, 2023 44.21 0.19 0.43% N/A N/A N/A 44.02 9162 0
Jul 2023 /CLN3:NMX Jun 20, 2023 44.10 0.00 0.00% N/A N/A N/A 44.10 1645 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 44.20 0.00 0.00% N/A N/A N/A 44.20 3369 0
Sep 2023 /CLU3:NMX Aug 22, 2023 44.30 0.00 0.00% N/A N/A N/A 44.30 680 0
Oct 2023 /CLV3:NMX Sep 20, 2023 44.40 0.00 0.00% N/A N/A N/A 44.40 326 0
Nov 2023 /CLX3:NMX Oct 20, 2023 44.50 0.00 0.00% N/A N/A N/A 44.50 347 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.97 0.38 0.85% N/A N/A N/A 44.59 22951 6
Jan 2024 /CLF4:NMX Dec 19, 2023 44.65 0.00 0.00% N/A N/A N/A 44.65 377 0
Feb 2024 /CLG4:NMX Jan 22, 2024 44.73 0.00 0.00% N/A N/A N/A 44.73 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 44.86 0.00 0.00% N/A N/A N/A 44.86 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 44.91 0.00 0.00% N/A N/A N/A 44.91 31 0
May 2024 /CLK4:NMX Apr 22, 2024 45.03 0.00 0.00% N/A N/A N/A 45.03 31 0
Jun 2024 /CLM4:NMX May 21, 2024 45.29 0.00 0.00% N/A N/A N/A 45.29 2431 0
Jul 2024 /CLN4:NMX Jun 20, 2024 45.15 0.00 0.00% N/A N/A N/A 45.15 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 45.26 0.00 0.00% N/A N/A N/A 45.26 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 45.38 0.00 0.00% N/A N/A N/A 45.38 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 45.43 0.00 0.00% N/A N/A N/A 45.43 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 45.56 0.00 0.00% N/A N/A N/A 45.56 71 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 45.00 -0.66 -1.45% 45.00 45.00 45.00 45.66 11484 2
Jan 2025 /CLF5:NMX Dec 19, 2024 45.68 0.00 0.00% N/A N/A N/A 45.68 57 0
Feb 2025 /CLG5:NMX Jan 21, 2025 45.81 0.00 0.00% N/A N/A N/A 45.81 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 45.86 0.00 0.00% N/A N/A N/A 45.86 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 45.97 0.00 0.00% N/A N/A N/A 45.97 17 0
May 2025 /CLK5:NMX Apr 22, 2025 46.06 0.00 0.00% N/A N/A N/A 46.06 17 0
Jun 2025 /CLM5:NMX May 20, 2025 46.16 0.00 0.00% N/A N/A N/A 46.16 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 46.24 0.00 0.00% N/A N/A N/A 46.24 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 46.35 0.00 0.00% N/A N/A N/A 46.35 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 46.42 0.00 0.00% N/A N/A N/A 46.42 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 46.48 0.00 0.00% N/A N/A N/A 46.48 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 46.66 0.00 0.00% N/A N/A N/A 46.66 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 46.75 0.00 0.00% N/A N/A N/A 46.75 1831 0
Jan 2026 /CLF6:NMX Dec 19, 2025 46.84 0.00 0.00% N/A N/A N/A 46.84 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 46.91 0.00 0.00% N/A N/A N/A 46.91 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 46.98 0.00 0.00% N/A N/A N/A 46.98 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 47.09 0.00 0.00% N/A N/A N/A 47.09 26 0
May 2026 /CLK6:NMX Apr 21, 2026 47.21 0.00 0.00% N/A N/A N/A 47.21 26 0
Jun 2026 /CLM6:NMX May 19, 2026 47.29 0.00 0.00% N/A N/A N/A 47.29 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 47.43 0.00 0.00% N/A N/A N/A 47.43 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 47.53 0.00 0.00% N/A N/A N/A 47.53 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 47.59 0.00 0.00% N/A N/A N/A 47.59 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 47.71 0.00 0.00% N/A N/A N/A 47.71 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 47.81 0.00 0.00% N/A N/A N/A 47.81 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 47.88 0.00 0.00% N/A N/A N/A 47.88 1766 0
Jan 2027 /CLF7:NMX Dec 21, 2026 48.01 0.00 0.00% N/A N/A N/A 48.01 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 48.13 0.00 0.00% N/A N/A N/A 48.13 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 48.27 0.00 0.00% N/A N/A N/A 48.27 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 48.39 0.00 0.00% N/A N/A N/A 48.39 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.53 0.00 0.00% N/A N/A N/A 48.53 0 0
Jun 2027 /CLM7:NMX May 20, 2027 48.53 0.00 0.00% N/A N/A N/A 48.53 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 48.80 0.00 0.00% N/A N/A N/A 48.80 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 48.88 0.00 0.00% N/A N/A N/A 48.88 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 49.00 0.00 0.00% N/A N/A N/A 49.00 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 49.12 0.00 0.00% N/A N/A N/A 49.12 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 49.25 0.00 0.00% N/A N/A N/A 49.25 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 49.18 0.00 0.00% N/A N/A N/A 49.18 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 49.48 0.00 0.00% N/A N/A N/A 49.48 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 49.57 0.00 0.00% N/A N/A N/A 49.57 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 49.69 0.00 0.00% N/A N/A N/A 49.69 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 49.80 0.00 0.00% N/A N/A N/A 49.80 0 0
May 2028 /CLK8:NMX Apr 20, 2028 49.92 0.00 0.00% N/A N/A N/A 49.92 0 0
Jun 2028 /CLM8:NMX May 22, 2028 49.83 0.00 0.00% N/A N/A N/A 49.83 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.10 0.00 0.00% N/A N/A N/A 50.10 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.23 0.00 0.00% N/A N/A N/A 50.23 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.32 0.00 0.00% N/A N/A N/A 50.32 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 50.42 0.00 0.00% N/A N/A N/A 50.42 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 50.53 0.00 0.00% N/A N/A N/A 50.53 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.48 0.00 0.00% N/A N/A N/A 50.48 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 50.73 0.00 0.00% N/A N/A N/A 50.73 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 50.84 0.00 0.00% N/A N/A N/A 50.84 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 50.96 0.00 0.00% N/A N/A N/A 50.96 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 51.08 0.00 0.00% N/A N/A N/A 51.08 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.17 0.00 0.00% N/A N/A N/A 51.17 0 0
Jun 2029 /CLM9:NMX May 22, 2029 51.13 0.00 0.00% N/A N/A N/A 51.13 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.27 0.00 0.00% N/A N/A N/A 51.27 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.39 0.00 0.00% N/A N/A N/A 51.39 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.49 0.00 0.00% N/A N/A N/A 51.49 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.58 0.00 0.00% N/A N/A N/A 51.58 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.68 0.00 0.00% N/A N/A N/A 51.68 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.78 0.00 0.00% N/A N/A N/A 51.78 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.