« Back to Futures & Commodities

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

$ 57.80   0.34 (+0.59%) Volume: 21.9k 4:59 PM EST 17-Jan-2020
Today 5d 1m 3m 1y more
Last Price
57.80
Change $
0.34
Change %
0.59%
Volume
21.9k
Bid
57.17
Bid Size
1,000
Ask
62.90
Ask Size
1,000
Open
57.62
High
57.83
Low
57.34
Settlement
57.46
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/17/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2020 /CLG0:NMX Jan 21, 2020 58.81 0.29 0.50% 58.59 58.98 58.27 58.52 73735 90.54k
Mar 2020 /CLH0:NMX Feb 20, 2020 58.84 0.31 0.53% 58.61 59.00 58.31 58.53 468254 389.64k
Apr 2020 /CLJ0:NMX Mar 20, 2020 58.77 0.34 0.58% 58.55 58.90 58.24 58.43 165506 66.2k
May 2020 /CLK0:NMX Apr 21, 2020 58.52 0.31 0.53% 58.40 58.66 58.06 58.21 130334 39.56k
Jun 2020 /CLM0:NMX May 19, 2020 58.22 0.34 0.59% 58.02 58.30 57.75 57.88 230577 48.57k
Jul 2020 /CLN0:NMX Jun 22, 2020 57.80 0.34 0.59% 57.62 57.83 57.34 57.46 93921 21.9k
Aug 2020 /CLQ0:NMX Jul 21, 2020 57.28 0.29 0.51% 57.14 57.33 56.91 56.99 62468 10.37k
Sep 2020 /CLU0:NMX Aug 20, 2020 56.82 0.29 0.51% 56.67 56.82 56.40 56.53 102707 14.17k
Oct 2020 /CLV0:NMX Sep 22, 2020 56.25 0.16 0.29% 56.22 56.35 55.97 56.09 68516 3.34k
Nov 2020 /CLX0:NMX Oct 20, 2020 55.81 0.11 0.20% 55.83 55.95 55.60 55.70 57167 2.53k
Dec 2020 /CLZ0:NMX Nov 20, 2020 55.58 0.23 0.42% 55.49 55.62 55.17 55.35 260726 27.48k
Jan 2021 /CLF1:NMX Dec 21, 2020 55.07 0.08 0.15% 55.13 55.18 54.83 54.99 49164 2.54k
Feb 2021 /CLG1:NMX Jan 20, 2021 54.67 0.00 0.00% N/A N/A N/A 54.67 28494 731
Mar 2021 /CLH1:NMX Feb 22, 2021 54.37 0.00 0.00% N/A N/A N/A 54.37 37789 1.08k
Apr 2021 /CLJ1:NMX Mar 22, 2021 54.10 0.00 0.00% N/A N/A N/A 54.10 16166 245
May 2021 /CLK1:NMX Apr 20, 2021 53.87 0.01 0.02% N/A N/A N/A 53.86 15172 376
Jun 2021 /CLM1:NMX May 20, 2021 53.75 0.10 0.19% 53.71 53.83 53.48 53.65 56471 3k
Jul 2021 /CLN1:NMX Jun 22, 2021 53.43 0.01 0.02% N/A N/A N/A 53.42 15438 177
Aug 2021 /CLQ1:NMX Jul 20, 2021 53.22 0.01 0.02% N/A N/A N/A 53.21 8002 188
Sep 2021 /CLU1:NMX Aug 20, 2021 53.03 0.01 0.02% N/A N/A N/A 53.02 17185 79
Oct 2021 /CLV1:NMX Sep 21, 2021 52.87 0.01 0.02% N/A N/A N/A 52.86 7057 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.73 0.01 0.02% N/A N/A N/A 52.72 5867 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.75 0.15 0.29% 52.71 52.79 52.44 52.60 81633 6.72k
Jan 2022 /CLF2:NMX Dec 20, 2021 52.42 0.01 0.02% N/A N/A N/A 52.41 5654 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.26 0.02 0.04% N/A N/A N/A 52.24 4726 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.12 0.02 0.04% N/A N/A N/A 52.10 6998 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.00 0.01 0.02% N/A N/A N/A 51.99 2244 0
May 2022 /CLK2:NMX Apr 20, 2022 51.91 0.02 0.04% N/A N/A N/A 51.89 2354 0
Jun 2022 /CLM2:NMX May 20, 2022 51.77 -0.04 -0.08% 51.92 51.92 51.77 51.81 29121 791
Jul 2022 /CLN2:NMX Jun 21, 2022 51.74 0.03 0.06% N/A N/A N/A 51.71 2805 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.66 0.04 0.08% N/A N/A N/A 51.62 2760 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.60 0.05 0.10% N/A N/A N/A 51.55 2238 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.56 0.05 0.10% N/A N/A N/A 51.51 3021 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.53 0.04 0.08% N/A N/A N/A 51.49 3680 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.65 0.16 0.31% 51.46 51.65 51.40 51.49 39429 2.44k
Jan 2023 /CLF3:NMX Dec 20, 2022 51.43 0.02 0.04% N/A N/A N/A 51.41 1285 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.35 0.01 0.02% N/A N/A N/A 51.34 6194 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.30 0.02 0.04% N/A N/A N/A 51.28 706 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.27 0.02 0.04% N/A N/A N/A 51.25 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.27 0.03 0.06% N/A N/A N/A 51.24 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.29 0.04 0.08% N/A N/A N/A 51.25 3425 32
Jul 2023 /CLN3:NMX Jun 20, 2023 51.26 0.04 0.08% N/A N/A N/A 51.22 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.25 0.04 0.08% N/A N/A N/A 51.21 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.25 0.04 0.08% N/A N/A N/A 51.21 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.27 0.04 0.08% N/A N/A N/A 51.23 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.30 0.04 0.08% N/A N/A N/A 51.26 252 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.55 0.25 0.49% 51.55 51.55 51.55 51.30 14281 276
Jan 2024 /CLF4:NMX Dec 19, 2023 51.32 0.04 0.08% N/A N/A N/A 51.28 318 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.30 0.03 0.06% N/A N/A N/A 51.27 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.31 0.03 0.06% N/A N/A N/A 51.28 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.33 0.03 0.06% N/A N/A N/A 51.30 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.36 0.02 0.04% N/A N/A N/A 51.34 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.40 0.02 0.04% N/A N/A N/A 51.38 1231 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.39 0.02 0.04% N/A N/A N/A 51.37 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.39 0.02 0.04% N/A N/A N/A 51.37 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.50 0.02 0.04% N/A N/A N/A 51.48 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.58 0.02 0.04% N/A N/A N/A 51.56 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.60 0.02 0.04% N/A N/A N/A 51.58 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.70 0.02 0.04% N/A N/A N/A 51.68 7064 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.72 0.02 0.04% N/A N/A N/A 51.70 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.75 0.02 0.04% N/A N/A N/A 51.73 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.77 0.01 0.02% N/A N/A N/A 51.76 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.79 0.01 0.02% N/A N/A N/A 51.78 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.81 0.01 0.02% N/A N/A N/A 51.80 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.85 0.01 0.02% N/A N/A N/A 51.84 47 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.88 0.00 0.00% N/A N/A N/A 51.88 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.95 0.00 0.00% N/A N/A N/A 51.95 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.99 0.00 0.00% N/A N/A N/A 51.99 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 52.05 -0.01 -0.02% N/A N/A N/A 52.06 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 52.10 -0.01 -0.02% N/A N/A N/A 52.11 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.19 -0.01 -0.02% N/A N/A N/A 52.20 1924 0
Jan 2026 /CLF6:NMX Dec 19, 2025 52.18 -0.01 -0.02% N/A N/A N/A 52.19 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 52.18 0.00 0.00% N/A N/A N/A 52.18 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.23 0.00 0.00% N/A N/A N/A 52.23 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 52.24 0.00 0.00% N/A N/A N/A 52.24 37 0
May 2026 /CLK6:NMX Apr 21, 2026 52.25 0.01 0.02% N/A N/A N/A 52.24 37 0
Jun 2026 /CLM6:NMX May 19, 2026 52.33 0.01 0.02% N/A N/A N/A 52.32 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.34 0.01 0.02% N/A N/A N/A 52.33 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.37 0.02 0.04% N/A N/A N/A 52.35 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.41 0.02 0.04% N/A N/A N/A 52.39 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.45 0.02 0.04% N/A N/A N/A 52.43 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.51 0.03 0.06% N/A N/A N/A 52.48 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.54 0.03 0.06% N/A N/A N/A 52.51 1985 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.55 0.03 0.06% N/A N/A N/A 52.52 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.57 0.03 0.06% N/A N/A N/A 52.54 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.58 0.03 0.06% N/A N/A N/A 52.55 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.57 0.03 0.06% N/A N/A N/A 52.54 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.59 0.03 0.06% N/A N/A N/A 52.56 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.60 0.03 0.06% N/A N/A N/A 52.57 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.62 0.03 0.06% N/A N/A N/A 52.59 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.60 0.03 0.06% N/A N/A N/A 52.57 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.61 0.03 0.06% N/A N/A N/A 52.58 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.61 0.03 0.06% N/A N/A N/A 52.58 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.61 0.03 0.06% N/A N/A N/A 52.58 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.61 0.03 0.06% N/A N/A N/A 52.58 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.61 0.03 0.06% N/A N/A N/A 52.58 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.61 0.03 0.06% N/A N/A N/A 52.58 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.61 0.03 0.06% N/A N/A N/A 52.58 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.61 0.03 0.06% N/A N/A N/A 52.58 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.61 0.03 0.06% N/A N/A N/A 52.58 2747 0