« Back to Futures & Commodities

Detailed Quote for Crude Oil Jul 2028 (/CLN8:NMX)

$ 47.60 0.00 (0.00%) Volume: 0 5:15 PM EDT Apr 1, 2020
Today 5d 1m 3m 1y more
Last Price
47.60
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
47.60
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
May 2020 /CLK0:NMX Apr 21, 2020 21.20 0.89 4.38% 21.22 21.47 21.02 20.31 627441 11.37k
Jun 2020 /CLM0:NMX May 19, 2020 24.31 0.57 2.40% 24.19 24.53 24.02 23.74 300973 2.84k
Jul 2020 /CLN0:NMX Jun 22, 2020 26.63 0.21 0.79% 26.62 26.75 26.25 26.42 196291 1.84k
Aug 2020 /CLQ0:NMX Jul 21, 2020 28.30 -0.01 -0.04% 28.11 28.40 28.11 28.31 99853 559
Sep 2020 /CLU0:NMX Aug 20, 2020 29.51 -0.04 -0.14% 29.34 29.60 29.29 29.55 127803 660
Oct 2020 /CLV0:NMX Sep 22, 2020 30.41 -0.11 -0.36% 30.48 30.48 30.41 30.52 92230 134
Nov 2020 /CLX0:NMX Oct 20, 2020 30.99 -0.41 -1.31% 30.99 30.99 30.99 31.40 66793 86
Dec 2020 /CLZ0:NMX Nov 20, 2020 32.02 -0.12 -0.37% 31.62 32.09 31.62 32.14 233865 764
Jan 2021 /CLF1:NMX Dec 21, 2020 32.61 -0.14 -0.43% N/A N/A N/A 32.75 62503 75
Feb 2021 /CLG1:NMX Jan 20, 2021 33.12 -0.15 -0.45% N/A N/A N/A 33.27 33884 24
Mar 2021 /CLH1:NMX Feb 22, 2021 33.65 -0.09 -0.27% 33.33 33.65 33.33 33.74 38836 8
Apr 2021 /CLJ1:NMX Mar 22, 2021 33.74 -0.44 -1.29% 33.76 33.76 33.74 34.18 19328 7
May 2021 /CLK1:NMX Apr 20, 2021 34.55 -0.02 -0.06% N/A N/A N/A 34.57 17352 0
Jun 2021 /CLM1:NMX May 20, 2021 34.77 -0.14 -0.40% 34.46 34.77 34.34 34.91 86901 29
Jul 2021 /CLN1:NMX Jun 22, 2021 35.20 0.00 0.00% N/A N/A N/A 35.20 18144 8
Aug 2021 /CLQ1:NMX Jul 20, 2021 35.48 0.00 0.00% N/A N/A N/A 35.48 10526 9
Sep 2021 /CLU1:NMX Aug 20, 2021 35.50 -0.26 -0.73% N/A N/A N/A 35.76 23998 8
Oct 2021 /CLV1:NMX Sep 21, 2021 36.00 -0.03 -0.08% N/A N/A N/A 36.03 8954 0
Nov 2021 /CLX1:NMX Oct 20, 2021 36.31 0.00 0.00% N/A N/A N/A 36.31 10486 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 36.05 -0.54 -1.48% 36.15 36.15 36.05 36.59 88528 13
Jan 2022 /CLF2:NMX Dec 20, 2021 36.82 0.00 0.00% N/A N/A N/A 36.82 8313 0
Feb 2022 /CLG2:NMX Jan 20, 2022 37.04 0.00 0.00% N/A N/A N/A 37.04 5109 0
Mar 2022 /CLH2:NMX Feb 22, 2022 37.26 0.00 0.00% N/A N/A N/A 37.26 8106 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 37.49 0.00 0.00% N/A N/A N/A 37.49 2612 0
May 2022 /CLK2:NMX Apr 20, 2022 37.72 0.00 0.00% N/A N/A N/A 37.72 3252 0
Jun 2022 /CLM2:NMX May 20, 2022 37.50 -0.44 -1.16% 37.50 37.50 37.50 37.94 24845 2
Jul 2022 /CLN2:NMX Jun 21, 2022 38.13 0.00 0.00% N/A N/A N/A 38.13 3479 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 38.32 0.00 0.00% N/A N/A N/A 38.32 2562 0
Sep 2022 /CLU2:NMX Aug 22, 2022 38.52 0.00 0.00% N/A N/A N/A 38.52 2511 0
Oct 2022 /CLV2:NMX Sep 20, 2022 38.71 0.00 0.00% N/A N/A N/A 38.71 2976 0
Nov 2022 /CLX2:NMX Oct 20, 2022 38.90 0.00 0.00% N/A N/A N/A 38.90 3699 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 38.51 -0.56 -1.43% 38.51 38.51 38.51 39.07 45825 3
Jan 2023 /CLF3:NMX Dec 20, 2022 39.20 0.00 0.00% N/A N/A N/A 39.20 1101 0
Feb 2023 /CLG3:NMX Jan 20, 2023 39.35 0.00 0.00% N/A N/A N/A 39.35 3098 0
Mar 2023 /CLH3:NMX Feb 21, 2023 39.52 0.00 0.00% N/A N/A N/A 39.52 1693 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 39.71 0.00 0.00% N/A N/A N/A 39.71 5300 0
May 2023 /CLK3:NMX Apr 20, 2023 39.88 0.00 0.00% N/A N/A N/A 39.88 207 0
Jun 2023 /CLM3:NMX May 22, 2023 39.91 -0.16 -0.40% N/A N/A N/A 40.07 7050 0
Jul 2023 /CLN3:NMX Jun 20, 2023 40.23 0.00 0.00% N/A N/A N/A 40.23 8 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 40.41 0.00 0.00% N/A N/A N/A 40.41 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 40.61 0.00 0.00% N/A N/A N/A 40.61 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 40.81 0.00 0.00% N/A N/A N/A 40.81 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 41.00 0.00 0.00% N/A N/A N/A 41.00 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 41.01 -0.17 -0.41% N/A N/A N/A 41.18 22152 0
Jan 2024 /CLF4:NMX Dec 19, 2023 41.31 0.00 0.00% N/A N/A N/A 41.31 373 0
Feb 2024 /CLG4:NMX Jan 22, 2024 41.41 0.00 0.00% N/A N/A N/A 41.41 47 0
Mar 2024 /CLH4:NMX Feb 20, 2024 41.58 0.00 0.00% N/A N/A N/A 41.58 46 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 41.74 0.00 0.00% N/A N/A N/A 41.74 46 0
May 2024 /CLK4:NMX Apr 22, 2024 41.90 0.00 0.00% N/A N/A N/A 41.90 46 0
Jun 2024 /CLM4:NMX May 21, 2024 42.06 0.00 0.00% N/A N/A N/A 42.06 2330 0
Jul 2024 /CLN4:NMX Jun 20, 2024 42.22 0.00 0.00% N/A N/A N/A 42.22 46 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 42.26 0.00 0.00% N/A N/A N/A 42.26 46 0
Sep 2024 /CLU4:NMX Aug 20, 2024 42.51 0.00 0.00% N/A N/A N/A 42.51 46 0
Oct 2024 /CLV4:NMX Sep 20, 2024 42.71 0.00 0.00% N/A N/A N/A 42.71 46 0
Nov 2024 /CLX4:NMX Oct 22, 2024 42.83 0.00 0.00% N/A N/A N/A 42.83 46 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 42.90 -0.14 -0.33% N/A N/A N/A 43.04 11728 0
Jan 2025 /CLF5:NMX Dec 19, 2024 43.20 0.00 0.00% N/A N/A N/A 43.20 17 0
Feb 2025 /CLG5:NMX Jan 21, 2025 43.29 0.00 0.00% N/A N/A N/A 43.29 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 43.48 0.00 0.00% N/A N/A N/A 43.48 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 43.55 0.00 0.00% N/A N/A N/A 43.55 17 0
May 2025 /CLK5:NMX Apr 22, 2025 43.73 0.00 0.00% N/A N/A N/A 43.73 17 0
Jun 2025 /CLM5:NMX May 20, 2025 43.81 0.00 0.00% N/A N/A N/A 43.81 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 43.91 0.00 0.00% N/A N/A N/A 43.91 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 44.13 0.00 0.00% N/A N/A N/A 44.13 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 44.22 0.00 0.00% N/A N/A N/A 44.22 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 44.36 0.00 0.00% N/A N/A N/A 44.36 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 44.54 0.00 0.00% N/A N/A N/A 44.54 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 44.69 0.00 0.00% N/A N/A N/A 44.69 2406 0
Jan 2026 /CLF6:NMX Dec 19, 2025 44.76 0.00 0.00% N/A N/A N/A 44.76 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 44.87 0.00 0.00% N/A N/A N/A 44.87 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 45.00 0.00 0.00% N/A N/A N/A 45.00 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 45.09 0.00 0.00% N/A N/A N/A 45.09 26 0
May 2026 /CLK6:NMX Apr 21, 2026 45.20 0.00 0.00% N/A N/A N/A 45.20 26 0
Jun 2026 /CLM6:NMX May 19, 2026 45.38 0.00 0.00% N/A N/A N/A 45.38 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 45.48 0.00 0.00% N/A N/A N/A 45.48 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 45.62 0.00 0.00% N/A N/A N/A 45.62 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 45.74 0.00 0.00% N/A N/A N/A 45.74 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 45.86 0.00 0.00% N/A N/A N/A 45.86 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 46.00 0.00 0.00% N/A N/A N/A 46.00 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 46.12 0.00 0.00% N/A N/A N/A 46.12 2395 0
Jan 2027 /CLF7:NMX Dec 21, 2026 46.21 0.00 0.00% N/A N/A N/A 46.21 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 46.33 0.00 0.00% N/A N/A N/A 46.33 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 46.43 0.00 0.00% N/A N/A N/A 46.43 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 46.50 0.00 0.00% N/A N/A N/A 46.50 0 0
May 2027 /CLK7:NMX Apr 20, 2027 46.60 0.00 0.00% N/A N/A N/A 46.60 0 0
Jun 2027 /CLM7:NMX May 20, 2027 46.71 0.00 0.00% N/A N/A N/A 46.71 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 46.83 0.00 0.00% N/A N/A N/A 46.83 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 46.92 0.00 0.00% N/A N/A N/A 46.92 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 47.01 0.00 0.00% N/A N/A N/A 47.01 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 47.08 0.00 0.00% N/A N/A N/A 47.08 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 47.17 0.00 0.00% N/A N/A N/A 47.17 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 47.28 0.00 0.00% N/A N/A N/A 47.28 329 0
Jan 2028 /CLF8:NMX Dec 20, 2027 47.31 0.00 0.00% N/A N/A N/A 47.31 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 47.35 0.00 0.00% N/A N/A N/A 47.35 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 47.40 0.00 0.00% N/A N/A N/A 47.40 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 47.44 0.00 0.00% N/A N/A N/A 47.44 0 0
May 2028 /CLK8:NMX Apr 20, 2028 47.48 0.00 0.00% N/A N/A N/A 47.48 0 0
Jun 2028 /CLM8:NMX May 22, 2028 47.53 0.00 0.00% N/A N/A N/A 47.53 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 47.60 0.00 0.00% N/A N/A N/A 47.60 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 47.65 0.00 0.00% N/A N/A N/A 47.65 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 47.69 0.00 0.00% N/A N/A N/A 47.69 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 47.73 0.00 0.00% N/A N/A N/A 47.73 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 47.78 0.00 0.00% N/A N/A N/A 47.78 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 47.90 0.00 0.00% N/A N/A N/A 47.90 2 0
Jan 2029 /CLF9:NMX Dec 19, 2028 47.90 0.00 0.00% N/A N/A N/A 47.90 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 47.90 0.00 0.00% N/A N/A N/A 47.90 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 47.90 0.00 0.00% N/A N/A N/A 47.90 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 47.90 0.00 0.00% N/A N/A N/A 47.90 0 0
May 2019 /CLK9:NMX Apr 20, 2029 47.90 0.00 0.00% N/A N/A N/A 47.90 0 0
Jun 2019 /CLM9:NMX May 22, 2029 47.90 0.00 0.00% N/A N/A N/A 47.90 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 47.90 0.00 0.00% N/A N/A N/A 47.90 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 47.90 0.00 0.00% N/A N/A N/A 47.90 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 47.90 0.00 0.00% N/A N/A N/A 47.90 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 47.90 0.00 0.00% N/A N/A N/A 47.90 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 47.90 0.00 0.00% N/A N/A N/A 47.90 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 48.00 0.00 0.00% N/A N/A N/A 48.00 2 0