« Back to Futures & Commodities

Detailed Quote for Crude Oil Dec 2026 (/CLZ6:NMX)

$ 46.67 0.00 (0.00%) Volume: 0 5:15 PM EDT 19-Oct-2020
Today 5d 1m 3m 1y more
Last Price
46.67
Change $
Change %
Volume
0
Bid
45.50
Bid Size
1,000
Ask
47.66
Ask Size
1,000
Open
N/A
High
N/A
Low
N/A
Settlement
46.67
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/19/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2020 /CLZ0:NMX Nov 20, 2020 41.29 0.23 0.56% 40.93 41.40 40.46 41.06 424131 239.96k
Jan 2021 /CLF1:NMX Dec 21, 2020 41.57 0.23 0.56% 41.24 41.66 40.78 41.34 218377 60.02k
Feb 2021 /CLG1:NMX Jan 20, 2021 41.84 0.21 0.50% 41.53 41.93 41.10 41.63 120938 17.53k
Mar 2021 /CLH1:NMX Feb 22, 2021 42.10 0.20 0.48% 41.73 42.19 41.42 41.90 150282 12.63k
Apr 2021 /CLJ1:NMX Mar 22, 2021 42.32 0.19 0.45% 41.98 42.38 41.68 42.13 58317 8.87k
May 2021 /CLK1:NMX Apr 20, 2021 42.55 0.21 0.50% 42.18 42.58 41.95 42.34 50408 7.38k
Jun 2021 /CLM1:NMX May 20, 2021 42.67 0.17 0.40% 42.38 42.77 42.10 42.50 206808 17.91k
Jul 2021 /CLN1:NMX Jun 22, 2021 42.82 0.17 0.40% 42.69 42.89 42.28 42.65 44621 1.65k
Aug 2021 /CLQ1:NMX Jul 20, 2021 42.77 0.20 0.47% 42.61 42.82 42.40 42.57 36572 1.32k
Sep 2021 /CLU1:NMX Aug 20, 2021 42.95 0.12 0.28% 42.69 42.95 42.59 42.83 60287 2.47k
Oct 2021 /CLV1:NMX Sep 21, 2021 42.82 -0.08 -0.19% 42.83 42.85 42.60 42.90 28593 226
Nov 2021 /CLX1:NMX Oct 20, 2021 42.86 -0.10 -0.23% 42.86 42.86 42.86 42.96 30285 619
Dec 2021 /CLZ1:NMX Nov 19, 2021 43.14 0.13 0.30% 42.89 43.24 42.68 43.01 225954 13.91k
Jan 2022 /CLF2:NMX Dec 20, 2021 43.30 0.00 0.00% N/A N/A N/A 43.30 28628 0
Feb 2022 /CLG2:NMX Jan 20, 2022 43.06 0.00 0.00% N/A N/A N/A 43.06 14264 187
Mar 2022 /CLH2:NMX Feb 22, 2022 43.10 0.00 0.00% N/A N/A N/A 43.10 21301 298
Apr 2022 /CLJ2:NMX Mar 22, 2022 43.15 0.00 0.00% N/A N/A N/A 43.15 5419 144
May 2022 /CLK2:NMX Apr 20, 2022 43.21 0.00 0.00% N/A N/A N/A 43.21 5470 108
Jun 2022 /CLM2:NMX May 20, 2022 43.37 0.10 0.23% 43.08 43.37 43.03 43.27 50270 2.16k
Jul 2022 /CLN2:NMX Jun 21, 2022 43.30 0.00 0.00% N/A N/A N/A 43.30 4619 2
Aug 2022 /CLQ2:NMX Jul 20, 2022 43.35 0.00 0.00% N/A N/A N/A 43.35 4449 8
Sep 2022 /CLU2:NMX Aug 22, 2022 43.40 0.00 0.00% N/A N/A N/A 43.40 9547 18
Oct 2022 /CLV2:NMX Sep 20, 2022 43.46 0.00 0.00% N/A N/A N/A 43.46 6758 6
Nov 2022 /CLX2:NMX Oct 20, 2022 43.54 0.00 0.00% N/A N/A N/A 43.54 5648 20
Dec 2022 /CLZ2:NMX Nov 21, 2022 43.84 0.22 0.50% 43.42 43.84 43.38 43.62 81303 2.26k
Jan 2023 /CLF3:NMX Dec 20, 2022 43.66 0.00 0.00% N/A N/A N/A 43.66 3326 21
Feb 2023 /CLG3:NMX Jan 20, 2023 43.69 0.00 0.00% N/A N/A N/A 43.69 3579 114
Mar 2023 /CLH3:NMX Feb 21, 2023 43.74 0.00 0.00% N/A N/A N/A 43.74 3967 200
Apr 2023 /CLJ3:NMX Mar 21, 2023 43.79 0.00 0.00% N/A N/A N/A 43.79 1731 100
May 2023 /CLK3:NMX Apr 20, 2023 43.83 0.00 0.00% N/A N/A N/A 43.83 1712 0
Jun 2023 /CLM3:NMX May 22, 2023 43.91 -0.09 -0.20% 43.67 43.92 43.67 44.00 20400 424
Jul 2023 /CLN3:NMX Jun 20, 2023 43.92 0.00 0.00% N/A N/A N/A 43.92 1783 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 43.97 0.00 0.00% N/A N/A N/A 43.97 2996 0
Sep 2023 /CLU3:NMX Aug 22, 2023 44.04 0.00 0.00% N/A N/A N/A 44.04 2345 0
Oct 2023 /CLV3:NMX Sep 20, 2023 44.12 0.00 0.00% N/A N/A N/A 44.12 2997 0
Nov 2023 /CLX3:NMX Oct 20, 2023 44.19 0.00 0.00% N/A N/A N/A 44.19 3741 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 44.27 0.00 0.00% N/A N/A N/A 44.27 29348 574
Jan 2024 /CLF4:NMX Dec 19, 2023 44.31 0.00 0.00% N/A N/A N/A 44.31 1125 0
Feb 2024 /CLG4:NMX Jan 22, 2024 44.36 0.00 0.00% N/A N/A N/A 44.36 41 0
Mar 2024 /CLH4:NMX Feb 20, 2024 44.41 0.00 0.00% N/A N/A N/A 44.41 434 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 44.47 0.00 0.00% N/A N/A N/A 44.47 31 0
May 2024 /CLK4:NMX Apr 22, 2024 44.54 0.00 0.00% N/A N/A N/A 44.54 81 0
Jun 2024 /CLM4:NMX May 21, 2024 44.57 0.00 0.00% N/A N/A N/A 44.57 2275 0
Jul 2024 /CLN4:NMX Jun 20, 2024 44.57 0.00 0.00% N/A N/A N/A 44.57 81 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 44.68 0.00 0.00% N/A N/A N/A 44.68 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 44.70 0.00 0.00% N/A N/A N/A 44.70 181 0
Oct 2024 /CLV4:NMX Sep 20, 2024 44.80 0.00 0.00% N/A N/A N/A 44.80 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 44.87 0.00 0.00% N/A N/A N/A 44.87 81 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 45.18 0.00 0.00% N/A N/A N/A 45.18 16577 0
Jan 2025 /CLF5:NMX Dec 19, 2024 45.00 0.00 0.00% N/A N/A N/A 45.00 67 0
Feb 2025 /CLG5:NMX Jan 21, 2025 45.03 0.00 0.00% N/A N/A N/A 45.03 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 45.09 0.00 0.00% N/A N/A N/A 45.09 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 45.14 0.00 0.00% N/A N/A N/A 45.14 17 0
May 2025 /CLK5:NMX Apr 22, 2025 45.23 0.00 0.00% N/A N/A N/A 45.23 17 0
Jun 2025 /CLM5:NMX May 20, 2025 45.31 0.00 0.00% N/A N/A N/A 45.31 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 45.37 0.00 0.00% N/A N/A N/A 45.37 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 45.49 0.00 0.00% N/A N/A N/A 45.49 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 45.52 0.00 0.00% N/A N/A N/A 45.52 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 45.60 0.00 0.00% N/A N/A N/A 45.60 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 45.67 0.00 0.00% N/A N/A N/A 45.67 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 45.88 0.00 0.00% N/A N/A N/A 45.88 2339 0
Jan 2026 /CLF6:NMX Dec 19, 2025 45.79 0.00 0.00% N/A N/A N/A 45.79 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 45.83 0.00 0.00% N/A N/A N/A 45.83 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 45.93 0.00 0.00% N/A N/A N/A 45.93 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 45.99 0.00 0.00% N/A N/A N/A 45.99 26 0
May 2026 /CLK6:NMX Apr 21, 2026 46.13 0.00 0.00% N/A N/A N/A 46.13 26 0
Jun 2026 /CLM6:NMX May 19, 2026 46.23 0.00 0.00% N/A N/A N/A 46.23 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 46.38 0.00 0.00% N/A N/A N/A 46.38 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 46.47 0.00 0.00% N/A N/A N/A 46.47 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 46.56 0.00 0.00% N/A N/A N/A 46.56 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 46.63 0.00 0.00% N/A N/A N/A 46.63 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 46.67 0.00 0.00% N/A N/A N/A 46.67 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 46.67 0.00 0.00% N/A N/A N/A 46.67 1825 0
Jan 2027 /CLF7:NMX Dec 21, 2026 46.71 0.00 0.00% N/A N/A N/A 46.71 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 46.77 0.00 0.00% N/A N/A N/A 46.77 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 46.85 0.00 0.00% N/A N/A N/A 46.85 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 46.93 0.00 0.00% N/A N/A N/A 46.93 0 0
May 2027 /CLK7:NMX Apr 20, 2027 47.06 0.00 0.00% N/A N/A N/A 47.06 0 0
Jun 2027 /CLM7:NMX May 20, 2027 47.19 0.00 0.00% N/A N/A N/A 47.19 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 47.31 0.00 0.00% N/A N/A N/A 47.31 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 47.41 0.00 0.00% N/A N/A N/A 47.41 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 47.49 0.00 0.00% N/A N/A N/A 47.49 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 47.57 0.00 0.00% N/A N/A N/A 47.57 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 47.65 0.00 0.00% N/A N/A N/A 47.65 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 47.72 0.00 0.00% N/A N/A N/A 47.72 824 0
Jan 2028 /CLF8:NMX Dec 20, 2027 47.74 0.00 0.00% N/A N/A N/A 47.74 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 47.78 0.00 0.00% N/A N/A N/A 47.78 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 47.84 0.00 0.00% N/A N/A N/A 47.84 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 47.92 0.00 0.00% N/A N/A N/A 47.92 0 0
May 2028 /CLK8:NMX Apr 20, 2028 48.01 0.00 0.00% N/A N/A N/A 48.01 0 0
Jun 2028 /CLM8:NMX May 22, 2028 48.13 0.00 0.00% N/A N/A N/A 48.13 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 48.24 0.00 0.00% N/A N/A N/A 48.24 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 48.35 0.00 0.00% N/A N/A N/A 48.35 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 48.45 0.00 0.00% N/A N/A N/A 48.45 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 48.55 0.00 0.00% N/A N/A N/A 48.55 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 48.65 0.00 0.00% N/A N/A N/A 48.65 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 48.75 0.00 0.00% N/A N/A N/A 48.75 156 0
Jan 2029 /CLF9:NMX Dec 19, 2028 48.82 0.00 0.00% N/A N/A N/A 48.82 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 48.89 0.00 0.00% N/A N/A N/A 48.89 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 48.96 0.00 0.00% N/A N/A N/A 48.96 0 0
Apr 2029 /CLJ9:NMX Mar 20, 2029 49.03 0.00 0.00% N/A N/A N/A 49.03 0 0
May 2029 /CLK9:NMX Apr 20, 2029 49.11 0.00 0.00% N/A N/A N/A 49.11 0 0
Jun 2029 /CLM9:NMX May 22, 2029 49.18 0.00 0.00% N/A N/A N/A 49.18 0 0
Jul 2029 /CLN9:NMX Jun 20, 2029 49.24 0.00 0.00% N/A N/A N/A 49.24 1681 0
Aug 2029 /CLQ9:NMX Jul 20, 2029 49.32 0.00 0.00% N/A N/A N/A 49.32 3059 0
Sep 2029 /CLU9:NMX Aug 21, 2029 49.41 0.00 0.00% N/A N/A N/A 49.41 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 49.52 0.00 0.00% N/A N/A N/A 49.52 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 49.64 0.00 0.00% N/A N/A N/A 49.64 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 49.78 0.00 0.00% N/A N/A N/A 49.78 1 0
Apr 2030 /CLJ30:NMX Mar 20, 2030 50.13 0.00 0.00% N/A N/A N/A 50.13 1 0
Dec 2030 /CLZ30:NMX Nov 20, 2030 50.79 0.00 0.00% N/A N/A N/A 50.79 1 0