« Back to Futures & Commodities

Detailed Quote for Crude Oil Jul 2026 (/CLN6:NMX)

$ 47.03 0.00 (0.00%) Volume: 0 5:15 PM EDT Jul 6, 2020
Today 5d 1m 3m 1y more
Last Price
47.03
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
47.03
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/06/20
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 40.08 -0.55 -1.35% 40.68 40.79 39.99 40.63 246128 48.51k
Sep 2020 /CLU0:NMX Aug 20, 2020 40.18 -0.55 -1.35% 40.75 40.86 40.09 40.73 309911 10.01k
Oct 2020 /CLV0:NMX Sep 22, 2020 40.33 -0.55 -1.35% 40.86 41.00 40.25 40.88 162619 4.04k
Nov 2020 /CLX0:NMX Oct 20, 2020 40.44 -0.55 -1.34% 40.96 41.10 40.41 40.99 112822 1.29k
Dec 2020 /CLZ0:NMX Nov 20, 2020 40.60 -0.50 -1.22% 41.10 41.24 40.51 41.10 282518 4.02k
Jan 2021 /CLF1:NMX Dec 21, 2020 40.70 -0.50 -1.21% 41.21 41.26 40.67 41.20 74881 510
Feb 2021 /CLG1:NMX Jan 20, 2021 40.86 -0.44 -1.07% 41.05 41.08 40.86 41.30 52218 109
Mar 2021 /CLH1:NMX Feb 22, 2021 40.93 -0.47 -1.14% 41.43 41.47 40.90 41.40 74942 375
Apr 2021 /CLJ1:NMX Mar 22, 2021 41.02 -0.47 -1.13% 41.18 41.18 40.99 41.49 35215 627
May 2021 /CLK1:NMX Apr 20, 2021 41.38 -0.22 -0.53% 41.38 41.38 41.38 41.60 34212 636
Jun 2021 /CLM1:NMX May 20, 2021 41.29 -0.40 -0.96% 41.70 41.79 41.20 41.69 131209 1.41k
Jul 2021 /CLN1:NMX Jun 22, 2021 41.58 -0.18 -0.43% 41.60 41.60 41.58 41.76 28141 4
Aug 2021 /CLQ1:NMX Jul 20, 2021 41.87 0.03 0.07% N/A N/A N/A 41.84 21281 327
Sep 2021 /CLU1:NMX Aug 20, 2021 41.89 -0.02 -0.05% N/A N/A N/A 41.91 39446 191
Oct 2021 /CLV1:NMX Sep 21, 2021 41.94 -0.04 -0.10% N/A N/A N/A 41.98 18049 0
Nov 2021 /CLX1:NMX Oct 20, 2021 42.00 -0.05 -0.12% N/A N/A N/A 42.05 17723 12
Dec 2021 /CLZ1:NMX Nov 19, 2021 41.78 -0.35 -0.83% 42.13 42.23 41.68 42.13 146010 913
Jan 2022 /CLF2:NMX Dec 20, 2021 42.35 0.17 0.40% N/A N/A N/A 42.18 12038 15
Feb 2022 /CLG2:NMX Jan 20, 2022 41.50 0.00 0.00% N/A N/A N/A 41.50 8575 0
Mar 2022 /CLH2:NMX Feb 22, 2022 42.30 0.00 0.00% N/A N/A N/A 42.30 9582 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 42.38 0.00 0.00% N/A N/A N/A 42.38 2893 0
May 2022 /CLK2:NMX Apr 20, 2022 42.47 0.00 0.00% N/A N/A N/A 42.47 3515 0
Jun 2022 /CLM2:NMX May 20, 2022 42.22 -0.34 -0.80% 42.39 42.39 42.22 42.56 26714 42
Jul 2022 /CLN2:NMX Jun 21, 2022 42.62 0.00 0.00% N/A N/A N/A 42.62 3275 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 42.69 0.00 0.00% N/A N/A N/A 42.69 2908 0
Sep 2022 /CLU2:NMX Aug 22, 2022 42.79 0.00 0.00% N/A N/A N/A 42.79 2894 0
Oct 2022 /CLV2:NMX Sep 20, 2022 42.90 0.00 0.00% N/A N/A N/A 42.90 3070 0
Nov 2022 /CLX2:NMX Oct 20, 2022 43.02 0.00 0.00% N/A N/A N/A 43.02 3956 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 42.78 -0.36 -0.83% 43.17 43.17 42.78 43.14 45924 130
Jan 2023 /CLF3:NMX Dec 20, 2022 43.21 0.00 0.00% N/A N/A N/A 43.21 1422 0
Feb 2023 /CLG3:NMX Jan 20, 2023 43.29 0.00 0.00% N/A N/A N/A 43.29 3088 0
Mar 2023 /CLH3:NMX Feb 21, 2023 43.36 0.00 0.00% N/A N/A N/A 43.36 2484 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 43.43 0.00 0.00% N/A N/A N/A 43.43 1593 0
May 2023 /CLK3:NMX Apr 20, 2023 43.49 0.00 0.00% N/A N/A N/A 43.49 1777 0
Jun 2023 /CLM3:NMX May 22, 2023 43.52 -0.06 -0.14% N/A N/A N/A 43.58 8868 35
Jul 2023 /CLN3:NMX Jun 20, 2023 43.64 0.00 0.00% N/A N/A N/A 43.64 3174 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 43.70 0.00 0.00% N/A N/A N/A 43.70 1840 0
Sep 2023 /CLU3:NMX Aug 22, 2023 43.78 0.00 0.00% N/A N/A N/A 43.78 680 0
Oct 2023 /CLV3:NMX Sep 20, 2023 43.88 0.00 0.00% N/A N/A N/A 43.88 326 0
Nov 2023 /CLX3:NMX Oct 20, 2023 44.01 0.00 0.00% N/A N/A N/A 44.01 342 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.20 0.05 0.11% N/A N/A N/A 44.15 19467 20
Jan 2024 /CLF4:NMX Dec 19, 2023 44.21 0.00 0.00% N/A N/A N/A 44.21 372 0
Feb 2024 /CLG4:NMX Jan 22, 2024 44.28 0.00 0.00% N/A N/A N/A 44.28 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 44.41 0.00 0.00% N/A N/A N/A 44.41 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 44.46 0.00 0.00% N/A N/A N/A 44.46 31 0
May 2024 /CLK4:NMX Apr 22, 2024 44.56 0.00 0.00% N/A N/A N/A 44.56 31 0
Jun 2024 /CLM4:NMX May 21, 2024 44.63 0.00 0.00% N/A N/A N/A 44.63 2322 0
Jul 2024 /CLN4:NMX Jun 20, 2024 44.70 0.00 0.00% N/A N/A N/A 44.70 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 44.79 0.00 0.00% N/A N/A N/A 44.79 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 44.90 0.00 0.00% N/A N/A N/A 44.90 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 44.97 0.00 0.00% N/A N/A N/A 44.97 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 45.09 0.00 0.00% N/A N/A N/A 45.09 51 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 45.19 0.00 0.00% N/A N/A N/A 45.19 12001 0
Jan 2025 /CLF5:NMX Dec 19, 2024 45.21 0.00 0.00% N/A N/A N/A 45.21 37 0
Feb 2025 /CLG5:NMX Jan 21, 2025 45.36 0.00 0.00% N/A N/A N/A 45.36 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 45.42 0.00 0.00% N/A N/A N/A 45.42 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 45.53 0.00 0.00% N/A N/A N/A 45.53 17 0
May 2025 /CLK5:NMX Apr 22, 2025 45.63 0.00 0.00% N/A N/A N/A 45.63 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.74 0.00 0.00% N/A N/A N/A 45.74 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.82 0.00 0.00% N/A N/A N/A 45.82 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 45.92 0.00 0.00% N/A N/A N/A 45.92 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 45.99 0.00 0.00% N/A N/A N/A 45.99 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 46.05 0.00 0.00% N/A N/A N/A 46.05 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 46.22 0.00 0.00% N/A N/A N/A 46.22 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 46.31 0.00 0.00% N/A N/A N/A 46.31 1826 0
Jan 2026 /CLF6:NMX Dec 19, 2025 46.40 0.00 0.00% N/A N/A N/A 46.40 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 46.49 0.00 0.00% N/A N/A N/A 46.49 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 46.56 0.00 0.00% N/A N/A N/A 46.56 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 46.67 0.00 0.00% N/A N/A N/A 46.67 26 0
May 2026 /CLK6:NMX Apr 21, 2026 46.80 0.00 0.00% N/A N/A N/A 46.80 26 0
Jun 2026 /CLM6:NMX May 19, 2026 46.89 0.00 0.00% N/A N/A N/A 46.89 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 47.03 0.00 0.00% N/A N/A N/A 47.03 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 47.14 0.00 0.00% N/A N/A N/A 47.14 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 47.20 0.00 0.00% N/A N/A N/A 47.20 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 47.33 0.00 0.00% N/A N/A N/A 47.33 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 47.44 0.00 0.00% N/A N/A N/A 47.44 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 47.51 0.00 0.00% N/A N/A N/A 47.51 1765 0
Jan 2027 /CLF7:NMX Dec 21, 2026 47.65 0.00 0.00% N/A N/A N/A 47.65 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 47.77 0.00 0.00% N/A N/A N/A 47.77 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 47.91 0.00 0.00% N/A N/A N/A 47.91 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 48.03 0.00 0.00% N/A N/A N/A 48.03 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.18 0.00 0.00% N/A N/A N/A 48.18 0 0
Jun 2027 /CLM7:NMX May 20, 2027 48.21 0.00 0.00% N/A N/A N/A 48.21 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 48.46 0.00 0.00% N/A N/A N/A 48.46 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 48.55 0.00 0.00% N/A N/A N/A 48.55 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 48.67 0.00 0.00% N/A N/A N/A 48.67 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 48.80 0.00 0.00% N/A N/A N/A 48.80 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 48.94 0.00 0.00% N/A N/A N/A 48.94 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 48.91 0.00 0.00% N/A N/A N/A 48.91 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 49.19 0.00 0.00% N/A N/A N/A 49.19 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 49.29 0.00 0.00% N/A N/A N/A 49.29 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 49.41 0.00 0.00% N/A N/A N/A 49.41 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 49.53 0.00 0.00% N/A N/A N/A 49.53 0 0
May 2028 /CLK8:NMX Apr 20, 2028 49.66 0.00 0.00% N/A N/A N/A 49.66 0 0
Jun 2028 /CLM8:NMX May 22, 2028 49.61 0.00 0.00% N/A N/A N/A 49.61 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 49.86 0.00 0.00% N/A N/A N/A 49.86 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.00 0.00 0.00% N/A N/A N/A 50.00 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.09 0.00 0.00% N/A N/A N/A 50.09 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 50.20 0.00 0.00% N/A N/A N/A 50.20 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 50.32 0.00 0.00% N/A N/A N/A 50.32 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 50.31 0.00 0.00% N/A N/A N/A 50.31 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 50.54 0.00 0.00% N/A N/A N/A 50.54 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 50.66 0.00 0.00% N/A N/A N/A 50.66 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 50.78 0.00 0.00% N/A N/A N/A 50.78 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 50.91 0.00 0.00% N/A N/A N/A 50.91 0 0
May 2029 /CLK9:NMX Apr 20, 2029 51.01 0.00 0.00% N/A N/A N/A 51.01 0 0
Jun 2029 /CLM9:NMX May 22, 2029 51.01 0.00 0.00% N/A N/A N/A 51.01 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.16 0.00 0.00% N/A N/A N/A 51.16 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.29 0.00 0.00% N/A N/A N/A 51.29 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.40 0.00 0.00% N/A N/A N/A 51.40 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.50 0.00 0.00% N/A N/A N/A 51.50 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.60 0.00 0.00% N/A N/A N/A 51.60 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.71 0.00 0.00% N/A N/A N/A 51.71 2 0