« Back to Futures & Commodities

Detailed Quote for Crude Oil Jul 2020 (/CLN0:NMX)

$ 33.46   -0.46 (-1.36%) Volume: 56.94k 4:28 AM EDT May 25, 2020
Today 5d 1m 3m 1y more
Last Price
33.46
Change $
0.46
Change %
1.36%
Volume
56.94k
Bid
33.47
Bid Size
3,000
Ask
33.48
Ask Size
7,000
Open
33.30
High
33.76
Low
32.48
Settlement
33.92
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
4:28
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2020 /CLN0:NMX Jun 22, 2020 33.46 -0.46 -1.36% 33.30 33.76 32.48 33.92 277396 56.94k
Aug 2020 /CLQ0:NMX Jul 21, 2020 33.85 -0.49 -1.43% 33.77 34.12 32.90 34.34 234059 12.32k
Sep 2020 /CLU0:NMX Aug 20, 2020 34.35 -0.46 -1.32% 34.30 34.55 33.43 34.81 325376 4.94k
Oct 2020 /CLV0:NMX Sep 22, 2020 34.67 -0.45 -1.28% 34.20 34.84 33.95 35.12 110766 1.53k
Nov 2020 /CLX0:NMX Oct 20, 2020 35.07 -0.35 -0.99% 34.61 35.19 34.35 35.42 116248 722
Dec 2020 /CLZ0:NMX Nov 20, 2020 35.40 -0.30 -0.84% 35.20 35.55 34.59 35.70 324107 6.66k
Jan 2021 /CLF1:NMX Dec 21, 2020 35.69 -0.25 -0.70% 35.02 35.77 35.01 35.94 73333 459
Feb 2021 /CLG1:NMX Jan 20, 2021 35.97 -0.19 -0.53% 35.63 35.97 35.63 36.16 45191 227
Mar 2021 /CLH1:NMX Feb 22, 2021 36.23 -0.14 -0.38% 35.75 36.32 35.65 36.37 49525 384
Apr 2021 /CLJ1:NMX Mar 22, 2021 36.45 -0.12 -0.33% 36.43 36.45 36.43 36.57 28192 83
May 2021 /CLK1:NMX Apr 20, 2021 36.66 -0.11 -0.30% 36.25 36.66 36.02 36.77 27518 62
Jun 2021 /CLM1:NMX May 20, 2021 36.93 -0.05 -0.14% 36.37 36.96 36.20 36.98 112189 983
Jul 2021 /CLN1:NMX Jun 22, 2021 36.78 -0.38 -1.02% 36.78 36.78 36.78 37.16 23888 8
Aug 2021 /CLQ1:NMX Jul 20, 2021 36.60 -0.73 -1.96% 35.38 36.60 35.38 37.33 15021 31
Sep 2021 /CLU1:NMX Aug 20, 2021 36.91 -0.59 -1.57% 37.25 37.25 36.17 37.50 37774 152
Oct 2021 /CLV1:NMX Sep 21, 2021 36.86 -0.82 -2.18% 36.86 36.86 36.86 37.68 11420 6
Nov 2021 /CLX1:NMX Oct 20, 2021 37.50 -0.36 -0.95% 37.30 37.50 37.30 37.86 13300 1
Dec 2021 /CLZ1:NMX Nov 19, 2021 38.05 0.00 0.00% 37.66 38.12 37.21 38.05 135539 1.76k
Jan 2022 /CLF2:NMX Dec 20, 2021 38.00 -0.21 -0.55% 38.00 38.00 38.00 38.21 8926 5
Feb 2022 /CLG2:NMX Jan 20, 2022 37.19 -1.18 -3.08% 37.00 37.19 37.00 38.37 6664 132
Mar 2022 /CLH2:NMX Feb 22, 2022 37.02 -1.51 -3.92% 37.02 37.02 37.02 38.53 8074 191
Apr 2022 /CLJ2:NMX Mar 22, 2022 38.44 -0.27 -0.70% N/A N/A N/A 38.71 2615 0
May 2022 /CLK2:NMX Apr 20, 2022 38.62 -0.26 -0.67% N/A N/A N/A 38.88 3298 0
Jun 2022 /CLM2:NMX May 20, 2022 38.68 -0.38 -0.97% 38.68 38.68 38.68 39.06 25586 69
Jul 2022 /CLN2:NMX Jun 21, 2022 38.97 -0.24 -0.61% N/A N/A N/A 39.21 3425 4
Aug 2022 /CLQ2:NMX Jul 20, 2022 39.24 -0.13 -0.33% 39.24 39.24 39.24 39.37 2663 5
Sep 2022 /CLU2:NMX Aug 22, 2022 39.33 -0.22 -0.56% N/A N/A N/A 39.55 2714 2
Oct 2022 /CLV2:NMX Sep 20, 2022 39.52 -0.22 -0.55% N/A N/A N/A 39.74 2981 0
Nov 2022 /CLX2:NMX Oct 20, 2022 39.73 -0.23 -0.58% N/A N/A N/A 39.96 3662 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 40.09 -0.08 -0.20% 39.66 40.09 39.66 40.17 47044 70
Jan 2023 /CLF3:NMX Dec 20, 2022 40.11 -0.22 -0.55% N/A N/A N/A 40.33 1237 0
Feb 2023 /CLG3:NMX Jan 20, 2023 40.28 -0.22 -0.54% N/A N/A N/A 40.50 3087 0
Mar 2023 /CLH3:NMX Feb 21, 2023 40.45 -0.21 -0.52% N/A N/A N/A 40.66 2483 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 40.62 -0.21 -0.51% N/A N/A N/A 40.83 1593 0
May 2023 /CLK3:NMX Apr 20, 2023 40.79 -0.21 -0.51% N/A N/A N/A 41.00 1776 0
Jun 2023 /CLM3:NMX May 22, 2023 40.97 -0.21 -0.51% N/A N/A N/A 41.18 11959 218
Jul 2023 /CLN3:NMX Jun 20, 2023 41.12 -0.21 -0.51% N/A N/A N/A 41.33 71 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 41.29 -0.21 -0.51% N/A N/A N/A 41.50 340 0
Sep 2023 /CLU3:NMX Aug 22, 2023 41.45 -0.21 -0.50% N/A N/A N/A 41.66 680 0
Oct 2023 /CLV3:NMX Sep 20, 2023 41.62 -0.21 -0.50% N/A N/A N/A 41.83 327 0
Nov 2023 /CLX3:NMX Oct 20, 2023 41.95 -0.07 -0.17% 41.95 41.95 41.95 42.02 343 2
Dec 2023 /CLZ3:NMX Nov 20, 2023 41.00 -1.23 -2.91% 41.52 41.52 41.00 42.23 19648 3
Jan 2024 /CLF4:NMX Dec 19, 2023 42.19 -0.21 -0.50% N/A N/A N/A 42.40 359 0
Feb 2024 /CLG4:NMX Jan 22, 2024 42.31 -0.22 -0.52% N/A N/A N/A 42.53 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 42.48 -0.22 -0.52% N/A N/A N/A 42.70 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 42.64 -0.22 -0.51% N/A N/A N/A 42.86 31 0
May 2024 /CLK4:NMX Apr 22, 2024 42.85 -0.23 -0.53% N/A N/A N/A 43.08 31 0
Jun 2024 /CLM4:NMX May 21, 2024 43.02 -0.23 -0.53% N/A N/A N/A 43.25 2321 0
Jul 2024 /CLN4:NMX Jun 20, 2024 43.17 -0.23 -0.53% N/A N/A N/A 43.40 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 43.33 -0.24 -0.55% N/A N/A N/A 43.57 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 43.51 -0.24 -0.55% N/A N/A N/A 43.75 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 43.69 -0.24 -0.55% N/A N/A N/A 43.93 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 43.89 -0.25 -0.57% N/A N/A N/A 44.14 31 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 43.37 -0.96 -2.17% 43.37 43.37 43.37 44.33 11175 118
Jan 2025 /CLF5:NMX Dec 19, 2024 44.21 -0.26 -0.58% N/A N/A N/A 44.47 17 0
Feb 2025 /CLG5:NMX Jan 21, 2025 44.35 -0.27 -0.61% N/A N/A N/A 44.62 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 44.49 -0.28 -0.63% N/A N/A N/A 44.77 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 44.69 -0.28 -0.62% N/A N/A N/A 44.97 17 0
May 2025 /CLK5:NMX Apr 22, 2025 44.84 -0.29 -0.64% N/A N/A N/A 45.13 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.04 -0.30 -0.66% N/A N/A N/A 45.34 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.19 -0.30 -0.66% N/A N/A N/A 45.49 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 45.36 -0.31 -0.68% N/A N/A N/A 45.67 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 45.51 -0.31 -0.68% N/A N/A N/A 45.82 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 45.69 -0.31 -0.67% N/A N/A N/A 46.00 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 45.91 -0.32 -0.69% N/A N/A N/A 46.23 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 45.77 -0.64 -1.38% 45.77 45.77 45.77 46.41 1977 3
Jan 2026 /CLF6:NMX Dec 19, 2025 46.25 -0.32 -0.69% N/A N/A N/A 46.57 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 46.39 -0.33 -0.71% N/A N/A N/A 46.72 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 46.55 -0.33 -0.70% N/A N/A N/A 46.88 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 46.70 -0.33 -0.70% N/A N/A N/A 47.03 26 0
May 2026 /CLK6:NMX Apr 21, 2026 46.89 -0.34 -0.72% N/A N/A N/A 47.23 26 0
Jun 2026 /CLM6:NMX May 19, 2026 47.07 -0.36 -0.76% N/A N/A N/A 47.43 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 47.24 -0.35 -0.74% N/A N/A N/A 47.59 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 47.41 -0.35 -0.73% N/A N/A N/A 47.76 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 47.55 -0.36 -0.75% N/A N/A N/A 47.91 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 47.73 -0.37 -0.77% N/A N/A N/A 48.10 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 47.94 -0.37 -0.77% N/A N/A N/A 48.31 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 48.09 -0.40 -0.82% N/A N/A N/A 48.49 1571 0
Jan 2027 /CLF7:NMX Dec 21, 2026 48.26 -0.39 -0.80% N/A N/A N/A 48.65 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 48.40 -0.39 -0.80% N/A N/A N/A 48.79 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 48.57 -0.40 -0.82% N/A N/A N/A 48.97 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 48.73 -0.41 -0.83% N/A N/A N/A 49.14 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.90 -0.41 -0.83% N/A N/A N/A 49.31 0 0
Jun 2027 /CLM7:NMX May 20, 2027 49.07 -0.44 -0.89% N/A N/A N/A 49.51 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 49.26 -0.43 -0.87% N/A N/A N/A 49.69 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 49.41 -0.44 -0.88% N/A N/A N/A 49.85 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 49.58 -0.45 -0.90% N/A N/A N/A 50.03 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 49.77 -0.46 -0.92% N/A N/A N/A 50.23 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 49.95 -0.47 -0.93% N/A N/A N/A 50.42 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 50.09 -0.50 -0.99% N/A N/A N/A 50.59 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 50.30 -0.49 -0.96% N/A N/A N/A 50.79 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 50.45 -0.50 -0.98% N/A N/A N/A 50.95 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 50.60 -0.52 -1.02% N/A N/A N/A 51.12 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.75 -0.53 -1.03% N/A N/A N/A 51.28 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.91 -0.54 -1.05% N/A N/A N/A 51.45 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.02 -0.57 -1.10% N/A N/A N/A 51.59 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.21 -0.56 -1.08% N/A N/A N/A 51.77 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.39 -0.56 -1.08% N/A N/A N/A 51.95 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.54 -0.57 -1.09% N/A N/A N/A 52.11 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.71 -0.57 -1.09% N/A N/A N/A 52.28 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.87 -0.58 -1.11% N/A N/A N/A 52.45 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 51.99 -0.60 -1.14% N/A N/A N/A 52.59 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 52.17 -0.60 -1.14% N/A N/A N/A 52.77 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 52.32 -0.60 -1.13% N/A N/A N/A 52.92 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 52.46 -0.61 -1.15% N/A N/A N/A 53.07 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 52.60 -0.62 -1.16% N/A N/A N/A 53.22 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.74 -0.63 -1.18% N/A N/A N/A 53.37 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.85 -0.64 -1.20% N/A N/A N/A 53.49 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 53.00 -0.65 -1.21% N/A N/A N/A 53.65 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 53.15 -0.66 -1.23% N/A N/A N/A 53.81 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 53.30 -0.67 -1.24% N/A N/A N/A 53.97 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 53.44 -0.68 -1.26% N/A N/A N/A 54.12 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 53.59 -0.69 -1.27% N/A N/A N/A 54.28 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 53.74 -0.60 -1.10% N/A N/A N/A 54.34 2 0