« Back to Futures & Commodities

Detailed Quote for Crude Oil Aug 2020 (/CLQ0:NMX)

$ 52.06   -1.05 (-1.98%) Volume: 239 6:29 AM EDT 14-Oct-2019
Today 5d 1m 3m 1y more
Last Price
52.06
Change $
1.05
Change %
1.98%
Volume
239
Bid
52.04
Bid Size
1,000
Ask
52.07
Ask Size
4,000
Open
52.23
High
52.23
Low
52.06
Settlement
53.11
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
6:29
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2019 /CLX9:NMX Oct 22, 2019 53.44 -1.26 -2.30% 54.90 54.90 53.26 54.70 224022 125.39k
Dec 2019 /CLZ9:NMX Nov 20, 2019 53.52 -1.26 -2.30% 54.97 54.99 53.34 54.78 348014 32.39k
Jan 2020 /CLF0:NMX Dec 19, 2019 53.49 -1.23 -2.25% 54.88 54.89 53.33 54.72 218823 7.48k
Feb 2020 /CLG0:NMX Jan 21, 2020 53.30 -1.24 -2.27% 54.65 54.67 53.20 54.54 112525 2.06k
Mar 2020 /CLH0:NMX Feb 20, 2020 53.15 -1.19 -2.19% 54.48 54.48 53.02 54.34 174651 2.64k
Apr 2020 /CLJ0:NMX Mar 20, 2020 52.98 -1.12 -2.07% 54.21 54.21 52.89 54.10 66201 658
May 2020 /CLK0:NMX Apr 21, 2020 52.93 -0.95 -1.76% 53.61 53.61 52.93 53.88 57218 547
Jun 2020 /CLM0:NMX May 19, 2020 52.49 -1.14 -2.13% 53.76 53.76 52.38 53.63 183310 4.19k
Jul 2020 /CLN0:NMX Jun 22, 2020 52.24 -1.13 -2.12% 53.38 53.38 52.22 53.37 50810 1.17k
Aug 2020 /CLQ0:NMX Jul 21, 2020 52.06 -1.05 -1.98% 52.23 52.23 52.06 53.11 32709 239
Sep 2020 /CLU0:NMX Aug 20, 2020 52.00 -0.89 -1.68% 52.00 52.00 52.00 52.89 65734 406
Oct 2020 /CLV0:NMX Sep 22, 2020 52.44 -0.23 -0.44% N/A N/A N/A 52.67 39833 42
Nov 2020 /CLX0:NMX Oct 20, 2020 51.40 -1.12 -2.13% N/A N/A N/A 52.52 34111 165
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.42 -0.97 -1.85% 52.49 52.54 51.35 52.39 183726 2.65k
Jan 2021 /CLF1:NMX Dec 21, 2020 52.24 0.00 0.00% N/A N/A N/A 52.24 27598 120
Feb 2021 /CLG1:NMX Jan 20, 2021 51.52 -0.58 -1.11% N/A N/A N/A 52.10 14813 31
Mar 2021 /CLH1:NMX Feb 22, 2021 51.99 0.00 0.00% N/A N/A N/A 51.99 17980 131
Apr 2021 /CLJ1:NMX Mar 22, 2021 51.89 0.00 0.00% N/A N/A N/A 51.89 7134 0
May 2021 /CLK1:NMX Apr 20, 2021 51.81 0.00 0.00% N/A N/A N/A 51.81 6789 2
Jun 2021 /CLM1:NMX May 20, 2021 51.04 -0.71 -1.37% 51.59 51.59 51.04 51.75 44980 182
Jul 2021 /CLN1:NMX Jun 22, 2021 51.65 0.00 0.00% N/A N/A N/A 51.65 9569 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.56 0.00 0.00% N/A N/A N/A 51.56 5056 0
Sep 2021 /CLU1:NMX Aug 20, 2021 51.50 0.00 0.00% N/A N/A N/A 51.50 9775 0
Oct 2021 /CLV1:NMX Sep 21, 2021 51.46 0.00 0.00% N/A N/A N/A 51.46 5526 0
Nov 2021 /CLX1:NMX Oct 20, 2021 51.43 0.00 0.00% N/A N/A N/A 51.43 4148 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.74 -0.67 -1.30% 51.42 51.43 50.59 51.41 60892 535
Jan 2022 /CLF2:NMX Dec 20, 2021 51.33 0.00 0.00% N/A N/A N/A 51.33 3402 0
Feb 2022 /CLG2:NMX Jan 20, 2022 51.26 0.00 0.00% N/A N/A N/A 51.26 3005 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.21 0.00 0.00% N/A N/A N/A 51.21 3809 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.17 0.00 0.00% N/A N/A N/A 51.17 1388 0
May 2022 /CLK2:NMX Apr 20, 2022 51.14 0.00 0.00% N/A N/A N/A 51.14 2106 0
Jun 2022 /CLM2:NMX May 20, 2022 50.90 -0.23 -0.45% 50.90 50.90 50.90 51.13 16449 49
Jul 2022 /CLN2:NMX Jun 21, 2022 51.09 0.00 0.00% N/A N/A N/A 51.09 2581 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.07 0.00 0.00% N/A N/A N/A 51.07 2131 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.06 0.00 0.00% N/A N/A N/A 51.06 1967 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.08 0.00 0.00% N/A N/A N/A 51.08 2906 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.10 0.00 0.00% N/A N/A N/A 51.10 4882 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 50.57 -0.56 -1.10% 50.63 50.63 50.57 51.13 36130 81
Jan 2023 /CLF3:NMX Dec 20, 2022 51.09 0.00 0.00% N/A N/A N/A 51.09 416 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.06 0.00 0.00% N/A N/A N/A 51.06 286 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.04 0.00 0.00% N/A N/A N/A 51.04 701 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.04 0.00 0.00% N/A N/A N/A 51.04 251 0
May 2023 /CLK3:NMX Apr 20, 2023 51.05 0.00 0.00% N/A N/A N/A 51.05 1 0
Jun 2023 /CLM3:NMX May 22, 2023 51.07 0.00 0.00% N/A N/A N/A 51.07 1655 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.06 0.00 0.00% N/A N/A N/A 51.06 1 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.07 0.00 0.00% N/A N/A N/A 51.07 200 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.10 0.00 0.00% N/A N/A N/A 51.10 400 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.14 0.00 0.00% N/A N/A N/A 51.14 200 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.20 0.00 0.00% N/A N/A N/A 51.20 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.15 -0.10 -0.20% N/A N/A N/A 51.25 10596 20
Jan 2024 /CLF4:NMX Dec 19, 2023 51.25 0.00 0.00% N/A N/A N/A 51.25 66 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.21 0.00 0.00% N/A N/A N/A 51.21 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.21 0.00 0.00% N/A N/A N/A 51.21 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.23 0.00 0.00% N/A N/A N/A 51.23 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.26 0.00 0.00% N/A N/A N/A 51.26 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.28 0.00 0.00% N/A N/A N/A 51.28 1223 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.28 0.00 0.00% N/A N/A N/A 51.28 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.30 0.00 0.00% N/A N/A N/A 51.30 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.33 0.00 0.00% N/A N/A N/A 51.33 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.37 0.00 0.00% N/A N/A N/A 51.37 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.44 0.00 0.00% N/A N/A N/A 51.44 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.49 0.00 0.00% N/A N/A N/A 51.49 3931 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.47 0.00 0.00% N/A N/A N/A 51.47 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.48 0.00 0.00% N/A N/A N/A 51.48 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.50 0.00 0.00% N/A N/A N/A 51.50 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.51 0.00 0.00% N/A N/A N/A 51.51 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.54 0.00 0.00% N/A N/A N/A 51.54 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.52 0.00 0.00% N/A N/A N/A 51.52 46 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.58 0.00 0.00% N/A N/A N/A 51.58 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.56 0.00 0.00% N/A N/A N/A 51.56 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.60 0.00 0.00% N/A N/A N/A 51.60 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.63 0.00 0.00% N/A N/A N/A 51.63 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.68 0.00 0.00% N/A N/A N/A 51.68 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.70 0.00 0.00% N/A N/A N/A 51.70 2055 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.67 0.00 0.00% N/A N/A N/A 51.67 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.68 0.00 0.00% N/A N/A N/A 51.68 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.68 0.00 0.00% N/A N/A N/A 51.68 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.71 0.00 0.00% N/A N/A N/A 51.71 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.71 0.00 0.00% N/A N/A N/A 51.71 37 0
Jun 2026 /CLM6:NMX May 19, 2026 51.75 0.00 0.00% N/A N/A N/A 51.75 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.75 0.00 0.00% N/A N/A N/A 51.75 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.77 0.00 0.00% N/A N/A N/A 51.77 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.78 0.00 0.00% N/A N/A N/A 51.78 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.82 0.00 0.00% N/A N/A N/A 51.82 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.86 0.00 0.00% N/A N/A N/A 51.86 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.91 0.00 0.00% N/A N/A N/A 51.91 543 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.92 0.00 0.00% N/A N/A N/A 51.92 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.94 0.00 0.00% N/A N/A N/A 51.94 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.96 0.00 0.00% N/A N/A N/A 51.96 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.97 0.00 0.00% N/A N/A N/A 51.97 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.99 0.00 0.00% N/A N/A N/A 51.99 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.01 0.00 0.00% N/A N/A N/A 52.01 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.02 0.00 0.00% N/A N/A N/A 52.02 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.01 0.00 0.00% N/A N/A N/A 52.01 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.02 0.00 0.00% N/A N/A N/A 52.02 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.00 0.00 0.00% N/A N/A N/A 52.00 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.02 0.00 0.00% N/A N/A N/A 52.02 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.02 0.00 0.00% N/A N/A N/A 52.02 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.93 0.00 0.00% N/A N/A N/A 51.93 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.95 0.00 0.00% N/A N/A N/A 51.95 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.95 0.00 0.00% N/A N/A N/A 51.95 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.96 0.00 0.00% N/A N/A N/A 51.96 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.96 0.00 0.00% N/A N/A N/A 51.96 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.96 0.00 0.00% N/A N/A N/A 51.96 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.97 0.00 0.00% N/A N/A N/A 51.97 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.97 0.00 0.00% N/A N/A N/A 51.97 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.99 0.00 0.00% N/A N/A N/A 51.99 0 0
Oct 2018 /CLV8:NMX Sep 20, 2028 51.99 0.00 0.00% N/A N/A N/A 51.99 0 0
Nov 2018 /CLX8:NMX Oct 20, 2028 52.00 0.00 0.00% N/A N/A N/A 52.00 0 0
Dec 2018 /CLZ8:NMX Nov 20, 2028 52.07 0.00 0.00% N/A N/A N/A 52.07 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 52.07 0.00 0.00% N/A N/A N/A 52.07 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.07 0.00 0.00% N/A N/A N/A 52.07 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.07 0.00 0.00% N/A N/A N/A 52.07 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.07 0.00 0.00% N/A N/A N/A 52.07 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.07 0.00 0.00% N/A N/A N/A 52.07 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.07 0.00 0.00% N/A N/A N/A 52.07 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.07 0.00 0.00% N/A N/A N/A 52.07 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.07 0.00 0.00% N/A N/A N/A 52.07 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.07 0.00 0.00% N/A N/A N/A 52.07 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.07 0.00 0.00% N/A N/A N/A 52.07 20475 0