« Back to Futures & Commodities

Detailed Quote for Crude Oil Dec 2021 (/CLZ1:NMX)

$ 37.52   0.22 (+0.59%) Volume: 2.23k 6:22 AM EDT 9-Apr-2020
Today 5d 1m 3m 1y more
Last Price
37.52
Change $
0.22
Change %
0.59%
Volume
2.23k
Bid
37.52
Bid Size
1,000
Ask
37.55
Ask Size
1,000
Open
37.76
High
37.90
Low
37.20
Settlement
37.30
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
6:22
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 26.70 1.61 6.42% 26.28 26.80 25.62 25.09 447973 129.16k
Jun 2020 /CLM0:NMX May 19, 2020 31.25 1.08 3.58% 30.82 31.33 30.24 30.17 356295 27.25k
Jul 2020 /CLN0:NMX Jun 22, 2020 33.40 0.48 1.46% 33.49 33.69 32.50 32.92 215453 11.42k
Aug 2020 /CLQ0:NMX Jul 21, 2020 34.05 0.40 1.19% 34.20 34.38 33.35 33.65 119570 5.08k
Sep 2020 /CLU0:NMX Aug 20, 2020 34.37 0.37 1.09% 34.46 34.89 33.76 34.00 130691 3.72k
Oct 2020 /CLV0:NMX Sep 22, 2020 34.65 0.35 1.02% 35.20 35.20 34.16 34.30 96969 1.19k
Nov 2020 /CLX0:NMX Oct 20, 2020 34.92 0.30 0.87% 35.35 35.35 34.51 34.62 78120 1.1k
Dec 2020 /CLZ0:NMX Nov 20, 2020 35.27 0.33 0.94% 35.38 35.78 34.79 34.94 270633 7.16k
Jan 2021 /CLF1:NMX Dec 21, 2020 35.45 0.23 0.65% 36.02 36.02 35.13 35.22 63007 395
Feb 2021 /CLG1:NMX Jan 20, 2021 35.68 0.23 0.65% 36.01 36.01 35.38 35.45 36565 337
Mar 2021 /CLH1:NMX Feb 22, 2021 35.93 0.26 0.73% 36.42 36.42 35.77 35.67 41478 328
Apr 2021 /CLJ1:NMX Mar 22, 2021 35.94 0.05 0.14% N/A N/A N/A 35.89 21565 78
May 2021 /CLK1:NMX Apr 20, 2021 36.09 -0.01 -0.03% N/A N/A N/A 36.10 17632 129
Jun 2021 /CLM1:NMX May 20, 2021 36.55 0.27 0.74% 36.70 36.93 36.20 36.28 85980 1.6k
Jul 2021 /CLN1:NMX Jun 22, 2021 36.65 0.21 0.58% N/A N/A N/A 36.44 19773 120
Aug 2021 /CLQ1:NMX Jul 20, 2021 36.82 0.22 0.60% N/A N/A N/A 36.60 12951 17
Sep 2021 /CLU1:NMX Aug 20, 2021 37.38 0.61 1.66% N/A N/A N/A 36.77 24621 84
Oct 2021 /CLV1:NMX Sep 21, 2021 37.00 0.06 0.16% N/A N/A N/A 36.94 10608 24
Nov 2021 /CLX1:NMX Oct 20, 2021 37.35 0.23 0.62% N/A N/A N/A 37.12 11630 14
Dec 2021 /CLZ1:NMX Nov 19, 2021 37.52 0.22 0.59% 37.76 37.90 37.20 37.30 88881 2.23k
Jan 2022 /CLF2:NMX Dec 20, 2021 37.97 0.54 1.44% N/A N/A N/A 37.43 8537 0
Feb 2022 /CLG2:NMX Jan 20, 2022 38.51 0.95 2.53% N/A N/A N/A 37.56 5956 0
Mar 2022 /CLH2:NMX Feb 22, 2022 37.72 0.00 0.00% N/A N/A N/A 37.72 8352 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 37.88 0.00 0.00% N/A N/A N/A 37.88 2611 0
May 2022 /CLK2:NMX Apr 20, 2022 38.04 0.00 0.00% N/A N/A N/A 38.04 3319 0
Jun 2022 /CLM2:NMX May 20, 2022 38.40 0.19 0.50% 38.41 38.43 38.40 38.21 25528 261
Jul 2022 /CLN2:NMX Jun 21, 2022 38.36 0.00 0.00% N/A N/A N/A 38.36 3479 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 38.53 0.00 0.00% N/A N/A N/A 38.53 2663 0
Sep 2022 /CLU2:NMX Aug 22, 2022 38.98 0.27 0.70% N/A N/A N/A 38.71 2711 0
Oct 2022 /CLV2:NMX Sep 20, 2022 38.87 0.00 0.00% N/A N/A N/A 38.87 2976 0
Nov 2022 /CLX2:NMX Oct 20, 2022 39.02 0.00 0.00% N/A N/A N/A 39.02 3699 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 39.37 0.22 0.56% 39.49 39.57 39.20 39.15 44750 307
Jan 2023 /CLF3:NMX Dec 20, 2022 39.24 0.00 0.00% N/A N/A N/A 39.24 1197 0
Feb 2023 /CLG3:NMX Jan 20, 2023 39.36 0.00 0.00% N/A N/A N/A 39.36 3095 0
Mar 2023 /CLH3:NMX Feb 21, 2023 39.51 0.00 0.00% N/A N/A N/A 39.51 1646 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 39.67 0.00 0.00% N/A N/A N/A 39.67 2001 0
May 2023 /CLK3:NMX Apr 20, 2023 39.83 0.00 0.00% N/A N/A N/A 39.83 3507 0
Jun 2023 /CLM3:NMX May 22, 2023 40.01 0.00 0.00% N/A N/A N/A 40.01 7284 1
Jul 2023 /CLN3:NMX Jun 20, 2023 40.16 0.00 0.00% N/A N/A N/A 40.16 8 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 40.33 0.00 0.00% N/A N/A N/A 40.33 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 40.51 0.00 0.00% N/A N/A N/A 40.51 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 40.68 0.00 0.00% N/A N/A N/A 40.68 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 40.87 0.00 0.00% N/A N/A N/A 40.87 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 41.00 -0.08 -0.19% N/A N/A N/A 41.08 22851 5
Jan 2024 /CLF4:NMX Dec 19, 2023 41.23 0.00 0.00% N/A N/A N/A 41.23 358 0
Feb 2024 /CLG4:NMX Jan 22, 2024 41.34 0.00 0.00% N/A N/A N/A 41.34 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 41.51 0.00 0.00% N/A N/A N/A 41.51 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 41.67 0.00 0.00% N/A N/A N/A 41.67 31 0
May 2024 /CLK4:NMX Apr 22, 2024 41.84 0.00 0.00% N/A N/A N/A 41.84 31 0
Jun 2024 /CLM4:NMX May 21, 2024 42.00 -0.02 -0.05% N/A N/A N/A 42.02 2313 0
Jul 2024 /CLN4:NMX Jun 20, 2024 42.19 0.00 0.00% N/A N/A N/A 42.19 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 42.27 0.00 0.00% N/A N/A N/A 42.27 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 42.53 0.00 0.00% N/A N/A N/A 42.53 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 42.76 0.00 0.00% N/A N/A N/A 42.76 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 42.91 0.00 0.00% N/A N/A N/A 42.91 31 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 43.14 0.00 0.00% N/A N/A N/A 43.14 11776 4
Jan 2025 /CLF5:NMX Dec 19, 2024 43.32 0.00 0.00% N/A N/A N/A 43.32 17 0
Feb 2025 /CLG5:NMX Jan 21, 2025 43.42 0.00 0.00% N/A N/A N/A 43.42 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 43.63 0.00 0.00% N/A N/A N/A 43.63 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 43.73 0.00 0.00% N/A N/A N/A 43.73 17 0
May 2025 /CLK5:NMX Apr 22, 2025 43.92 0.00 0.00% N/A N/A N/A 43.92 17 0
Jun 2025 /CLM5:NMX May 20, 2025 44.04 0.00 0.00% N/A N/A N/A 44.04 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 44.16 0.00 0.00% N/A N/A N/A 44.16 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 44.41 0.00 0.00% N/A N/A N/A 44.41 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 44.52 0.00 0.00% N/A N/A N/A 44.52 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 44.71 0.00 0.00% N/A N/A N/A 44.71 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 44.90 0.00 0.00% N/A N/A N/A 44.90 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 45.09 0.00 0.00% N/A N/A N/A 45.09 1886 0
Jan 2026 /CLF6:NMX Dec 19, 2025 45.21 0.00 0.00% N/A N/A N/A 45.21 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 45.37 0.00 0.00% N/A N/A N/A 45.37 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 45.56 0.00 0.00% N/A N/A N/A 45.56 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 45.70 0.00 0.00% N/A N/A N/A 45.70 26 0
May 2026 /CLK6:NMX Apr 21, 2026 45.87 0.00 0.00% N/A N/A N/A 45.87 26 0
Jun 2026 /CLM6:NMX May 19, 2026 46.09 0.00 0.00% N/A N/A N/A 46.09 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 46.25 0.00 0.00% N/A N/A N/A 46.25 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 46.46 0.00 0.00% N/A N/A N/A 46.46 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 46.65 0.00 0.00% N/A N/A N/A 46.65 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 46.83 0.00 0.00% N/A N/A N/A 46.83 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 47.04 0.00 0.00% N/A N/A N/A 47.04 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 47.23 0.00 0.00% N/A N/A N/A 47.23 1535 0
Jan 2027 /CLF7:NMX Dec 21, 2026 47.40 0.00 0.00% N/A N/A N/A 47.40 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 47.59 0.00 0.00% N/A N/A N/A 47.59 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 47.79 0.00 0.00% N/A N/A N/A 47.79 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 47.94 0.00 0.00% N/A N/A N/A 47.94 0 0
May 2027 /CLK7:NMX Apr 20, 2027 48.12 0.00 0.00% N/A N/A N/A 48.12 0 0
Jun 2027 /CLM7:NMX May 20, 2027 48.31 0.00 0.00% N/A N/A N/A 48.31 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 48.51 0.00 0.00% N/A N/A N/A 48.51 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 48.68 0.00 0.00% N/A N/A N/A 48.68 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 48.86 0.00 0.00% N/A N/A N/A 48.86 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 49.01 0.00 0.00% N/A N/A N/A 49.01 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 49.18 0.00 0.00% N/A N/A N/A 49.18 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 49.37 0.00 0.00% N/A N/A N/A 49.37 776 0
Jan 2028 /CLF8:NMX Dec 20, 2027 49.53 0.00 0.00% N/A N/A N/A 49.53 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 49.68 0.00 0.00% N/A N/A N/A 49.68 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 49.87 0.00 0.00% N/A N/A N/A 49.87 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 50.02 0.00 0.00% N/A N/A N/A 50.02 0 0
May 2028 /CLK8:NMX Apr 20, 2028 50.19 0.00 0.00% N/A N/A N/A 50.19 0 0
Jun 2028 /CLM8:NMX May 22, 2028 50.36 0.00 0.00% N/A N/A N/A 50.36 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 50.55 0.00 0.00% N/A N/A N/A 50.55 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 50.72 0.00 0.00% N/A N/A N/A 50.72 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 50.89 0.00 0.00% N/A N/A N/A 50.89 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.05 0.00 0.00% N/A N/A N/A 51.05 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.22 0.00 0.00% N/A N/A N/A 51.22 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 51.48 0.00 0.00% N/A N/A N/A 51.48 154 0
Jan 2029 /CLF9:NMX Dec 19, 2028 51.48 0.00 0.00% N/A N/A N/A 51.48 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 51.48 0.00 0.00% N/A N/A N/A 51.48 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 51.48 0.00 0.00% N/A N/A N/A 51.48 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.48 0.00 0.00% N/A N/A N/A 51.48 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.48 0.00 0.00% N/A N/A N/A 51.48 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.48 0.00 0.00% N/A N/A N/A 51.48 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.48 0.00 0.00% N/A N/A N/A 51.48 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.48 0.00 0.00% N/A N/A N/A 51.48 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.48 0.00 0.00% N/A N/A N/A 51.48 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.48 0.00 0.00% N/A N/A N/A 51.48 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.48 0.00 0.00% N/A N/A N/A 51.48 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 53.38 0.00 0.00% N/A N/A N/A 53.38 2 0