« Back to Futures & Commodities

Detailed Quote for Crude Oil Jul 2025 (/CLN5:NMX)

$ 42.89   -0.87 (-1.99%) Volume: 0 5:15 PM EDT 3-Apr-2020
Today 5d 1m 3m 1y more
Last Price
42.89
Change $
0.87
Change %
1.99%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
43.76
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/03/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2020 /CLK0:NMX Apr 21, 2020 29.00 3.68 14.53% 24.81 29.13 23.52 25.32 634727 947.53k
Jun 2020 /CLM0:NMX May 19, 2020 31.62 3.57 12.73% 27.34 31.62 26.53 28.05 304146 294.96k
Jul 2020 /CLN0:NMX Jun 22, 2020 33.00 3.08 10.29% 28.91 33.00 28.48 29.92 195754 154.29k
Aug 2020 /CLQ0:NMX Jul 21, 2020 33.60 2.69 8.70% 30.15 33.66 29.60 30.91 99667 85k
Sep 2020 /CLU0:NMX Aug 20, 2020 34.00 2.50 7.94% 30.77 34.08 30.25 31.50 129628 106.12k
Oct 2020 /CLV0:NMX Sep 22, 2020 34.24 2.24 7.00% 31.30 34.32 30.80 32.00 95442 39.22k
Nov 2020 /CLX0:NMX Oct 20, 2020 34.17 1.63 5.01% 31.58 34.28 31.58 32.54 75756 26.84k
Dec 2020 /CLZ0:NMX Nov 20, 2020 34.46 1.41 4.27% 32.32 34.85 31.77 33.05 251515 157.9k
Jan 2021 /CLF1:NMX Dec 21, 2020 34.59 1.10 3.28% 32.68 34.68 32.28 33.49 62362 13.96k
Feb 2021 /CLG1:NMX Jan 20, 2021 35.08 1.20 3.54% 33.35 35.08 32.97 33.88 35204 11.9k
Mar 2021 /CLH1:NMX Feb 22, 2021 34.99 0.74 2.16% 33.56 35.27 33.18 34.25 38647 20.53k
Apr 2021 /CLJ1:NMX Mar 22, 2021 35.59 0.99 2.86% 33.80 35.59 33.67 34.60 20241 5.72k
May 2021 /CLK1:NMX Apr 20, 2021 35.45 0.54 1.55% 35.60 35.60 34.86 34.91 17612 3.71k
Jun 2021 /CLM1:NMX May 20, 2021 35.79 0.63 1.79% 34.50 36.07 34.06 35.16 81783 36.98k
Jul 2021 /CLN1:NMX Jun 22, 2021 35.30 -0.09 -0.25% 35.00 35.85 34.70 35.39 18061 2.08k
Aug 2021 /CLQ1:NMX Jul 20, 2021 36.01 0.38 1.07% 35.53 36.01 35.51 35.63 11177 706
Sep 2021 /CLU1:NMX Aug 20, 2021 35.93 0.04 0.11% 35.44 36.62 35.35 35.89 24434 4.25k
Oct 2021 /CLV1:NMX Sep 21, 2021 36.00 -0.14 -0.39% 35.99 36.00 35.99 36.14 8943 144
Nov 2021 /CLX1:NMX Oct 20, 2021 36.23 -0.18 -0.49% 36.80 36.99 36.23 36.41 10676 438
Dec 2021 /CLZ1:NMX Nov 19, 2021 36.81 0.15 0.41% 36.09 37.43 35.57 36.66 90929 39.71k
Jan 2022 /CLF2:NMX Dec 20, 2021 36.63 -0.23 -0.62% 36.63 36.63 36.63 36.86 8402 488
Feb 2022 /CLG2:NMX Jan 20, 2022 36.83 -0.22 -0.59% 36.83 36.83 36.83 37.05 5124 1.16k
Mar 2022 /CLH2:NMX Feb 22, 2022 36.98 -0.27 -0.72% N/A N/A N/A 37.25 8058 1.69k
Apr 2022 /CLJ2:NMX Mar 22, 2022 37.12 -0.33 -0.88% N/A N/A N/A 37.45 2612 3
May 2022 /CLK2:NMX Apr 20, 2022 37.27 -0.37 -0.98% N/A N/A N/A 37.64 3251 25
Jun 2022 /CLM2:NMX May 20, 2022 37.85 0.01 0.03% 37.56 38.21 36.98 37.84 24535 4.86k
Jul 2022 /CLN2:NMX Jun 21, 2022 37.55 -0.47 -1.24% N/A N/A N/A 38.02 3479 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 37.70 -0.51 -1.33% N/A N/A N/A 38.21 2562 0
Sep 2022 /CLU2:NMX Aug 22, 2022 37.85 -0.55 -1.43% N/A N/A N/A 38.40 2511 1
Oct 2022 /CLV2:NMX Sep 20, 2022 37.99 -0.59 -1.53% N/A N/A N/A 38.58 2976 0
Nov 2022 /CLX2:NMX Oct 20, 2022 38.11 -0.65 -1.68% N/A N/A N/A 38.76 3699 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 38.75 -0.18 -0.46% 38.58 39.33 37.83 38.93 45187 6.91k
Jan 2023 /CLF3:NMX Dec 20, 2022 38.35 -0.71 -1.82% N/A N/A N/A 39.06 1101 0
Feb 2023 /CLG3:NMX Jan 20, 2023 38.47 -0.74 -1.89% N/A N/A N/A 39.21 3098 0
Mar 2023 /CLH3:NMX Feb 21, 2023 38.60 -0.77 -1.96% N/A N/A N/A 39.37 1693 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 38.75 -0.78 -1.97% N/A N/A N/A 39.53 3900 1,000
May 2023 /CLK3:NMX Apr 20, 2023 38.88 -0.81 -2.04% N/A N/A N/A 39.69 1607 1,000
Jun 2023 /CLM3:NMX May 22, 2023 39.86 0.00 0.00% 39.86 39.86 39.86 39.86 7167 314
Jul 2023 /CLN3:NMX Jun 20, 2023 39.13 -0.87 -2.17% N/A N/A N/A 40.00 8 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 39.26 -0.90 -2.24% N/A N/A N/A 40.16 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 39.41 -0.93 -2.31% N/A N/A N/A 40.34 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 39.58 -0.96 -2.37% N/A N/A N/A 40.54 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 39.78 -0.96 -2.36% N/A N/A N/A 40.74 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 40.00 -0.96 -2.34% 40.03 40.03 39.97 40.96 22324 1.01k
Jan 2024 /CLF4:NMX Dec 19, 2023 40.12 -0.97 -2.36% N/A N/A N/A 41.09 358 0
Feb 2024 /CLG4:NMX Jan 22, 2024 40.23 -0.97 -2.35% N/A N/A N/A 41.20 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 40.39 -0.98 -2.37% N/A N/A N/A 41.37 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 40.55 -0.98 -2.36% N/A N/A N/A 41.53 31 0
May 2024 /CLK4:NMX Apr 22, 2024 40.71 -0.99 -2.37% N/A N/A N/A 41.70 31 0
Jun 2024 /CLM4:NMX May 21, 2024 40.87 -0.99 -2.37% N/A N/A N/A 41.86 2315 0
Jul 2024 /CLN4:NMX Jun 20, 2024 41.02 -1.00 -2.38% N/A N/A N/A 42.02 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 41.07 -1.00 -2.38% N/A N/A N/A 42.07 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 41.31 -1.01 -2.39% N/A N/A N/A 42.32 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 41.51 -1.01 -2.38% N/A N/A N/A 42.52 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 41.63 -1.02 -2.39% N/A N/A N/A 42.65 31 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 42.00 -0.86 -2.01% 42.00 42.00 42.00 42.86 11689 402
Jan 2025 /CLF5:NMX Dec 19, 2024 42.02 -1.00 -2.32% N/A N/A N/A 43.02 17 0
Feb 2025 /CLG5:NMX Jan 21, 2025 42.14 -0.98 -2.27% N/A N/A N/A 43.12 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 42.35 -0.96 -2.22% N/A N/A N/A 43.31 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 42.46 -0.93 -2.14% N/A N/A N/A 43.39 17 0
May 2025 /CLK5:NMX Apr 22, 2025 42.66 -0.91 -2.09% N/A N/A N/A 43.57 17 0
Jun 2025 /CLM5:NMX May 20, 2025 42.77 -0.89 -2.04% N/A N/A N/A 43.66 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 42.89 -0.87 -1.99% N/A N/A N/A 43.76 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 43.14 -0.85 -1.93% N/A N/A N/A 43.99 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 43.25 -0.83 -1.88% N/A N/A N/A 44.08 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 43.43 -0.80 -1.81% N/A N/A N/A 44.23 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 43.63 -0.78 -1.76% N/A N/A N/A 44.41 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 43.81 -0.76 -1.71% N/A N/A N/A 44.57 1921 379
Jan 2026 /CLF6:NMX Dec 19, 2025 43.93 -0.72 -1.61% N/A N/A N/A 44.65 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 44.08 -0.69 -1.54% N/A N/A N/A 44.77 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 44.26 -0.65 -1.45% N/A N/A N/A 44.91 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 44.40 -0.61 -1.36% N/A N/A N/A 45.01 26 0
May 2026 /CLK6:NMX Apr 21, 2026 44.56 -0.57 -1.26% N/A N/A N/A 45.13 26 0
Jun 2026 /CLM6:NMX May 19, 2026 44.78 -0.54 -1.19% N/A N/A N/A 45.32 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 44.93 -0.50 -1.10% N/A N/A N/A 45.43 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 45.12 -0.46 -1.01% N/A N/A N/A 45.58 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 45.29 -0.42 -0.92% N/A N/A N/A 45.71 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 45.45 -0.39 -0.85% N/A N/A N/A 45.84 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 45.64 -0.35 -0.76% N/A N/A N/A 45.99 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 45.81 -0.31 -0.67% N/A N/A N/A 46.12 2030 439
Jan 2027 /CLF7:NMX Dec 21, 2026 45.97 -0.26 -0.56% N/A N/A N/A 46.23 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 46.16 -0.21 -0.45% N/A N/A N/A 46.37 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 46.34 -0.15 -0.32% N/A N/A N/A 46.49 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 46.48 -0.10 -0.21% N/A N/A N/A 46.58 0 0
May 2027 /CLK7:NMX Apr 20, 2027 46.65 -0.05 -0.11% N/A N/A N/A 46.70 0 0
Jun 2027 /CLM7:NMX May 20, 2027 46.84 0.01 0.02% N/A N/A N/A 46.83 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 47.03 0.06 0.13% N/A N/A N/A 46.97 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 47.19 0.11 0.23% N/A N/A N/A 47.08 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 47.35 0.16 0.34% N/A N/A N/A 47.19 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 47.50 0.22 0.47% N/A N/A N/A 47.28 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 47.66 0.27 0.57% N/A N/A N/A 47.39 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 47.84 0.32 0.67% N/A N/A N/A 47.52 514 173
Jan 2028 /CLF8:NMX Dec 20, 2027 47.95 0.38 0.80% N/A N/A N/A 47.57 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 48.05 0.43 0.90% N/A N/A N/A 47.62 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 48.18 0.49 1.03% N/A N/A N/A 47.69 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 48.28 0.54 1.13% N/A N/A N/A 47.74 0 0
May 2028 /CLK8:NMX Apr 20, 2028 48.40 0.60 1.26% N/A N/A N/A 47.80 0 0
Jun 2028 /CLM8:NMX May 22, 2028 48.52 0.65 1.36% N/A N/A N/A 47.87 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 48.66 0.71 1.48% N/A N/A N/A 47.95 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 48.78 0.76 1.58% N/A N/A N/A 48.02 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 48.89 0.82 1.71% N/A N/A N/A 48.07 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 49.00 0.87 1.81% N/A N/A N/A 48.13 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 49.12 0.93 1.93% N/A N/A N/A 48.19 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 49.31 0.98 2.03% N/A N/A N/A 48.33 3 1
Jan 2029 /CLF9:NMX Dec 19, 2028 49.31 0.98 2.03% N/A N/A N/A 48.33 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 49.31 0.98 2.03% N/A N/A N/A 48.33 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 49.31 0.98 2.03% N/A N/A N/A 48.33 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 49.31 0.98 2.03% N/A N/A N/A 48.33 0 0
May 2019 /CLK9:NMX Apr 20, 2029 49.31 0.98 2.03% N/A N/A N/A 48.33 0 0
Jun 2019 /CLM9:NMX May 22, 2029 49.31 0.98 2.03% N/A N/A N/A 48.33 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 49.31 0.98 2.03% N/A N/A N/A 48.33 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 49.31 0.98 2.03% N/A N/A N/A 48.33 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 49.31 0.98 2.03% N/A N/A N/A 48.33 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 49.31 0.98 2.03% N/A N/A N/A 48.33 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 49.31 0.98 2.03% N/A N/A N/A 48.33 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 49.56 0.98 2.02% N/A N/A N/A 48.58 2 0