« Back to Futures & Commodities

Detailed Quote for Crude Oil Dec 2027 (/CLZ7:NMX)

$ 51.62 0.00 (0.00%) Volume: 0 5:15 PM EST Jan 27, 2020
Today 5d 1m 3m 1y more
Last Price
51.62
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
51.62
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/27/20
Exchange
NMX

 
Crude Oil Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2020 /CLH0:NMX Feb 20, 2020 53.35 0.21 0.40% 52.77 53.37 52.68 53.14 486017 159.84k
Apr 2020 /CLJ0:NMX Mar 20, 2020 53.39 0.21 0.39% 52.72 53.43 52.72 53.18 159033 32.9k
May 2020 /CLK0:NMX Apr 21, 2020 53.38 0.25 0.47% 52.79 53.39 52.72 53.13 138083 26.91k
Jun 2020 /CLM0:NMX May 19, 2020 53.27 0.30 0.57% 52.64 53.27 52.60 52.97 222814 23.29k
Jul 2020 /CLN0:NMX Jun 22, 2020 53.04 0.31 0.59% 52.46 53.04 52.42 52.73 99453 8.61k
Aug 2020 /CLQ0:NMX Jul 21, 2020 52.69 0.25 0.48% 52.21 52.69 52.14 52.44 67272 7.14k
Sep 2020 /CLU0:NMX Aug 20, 2020 52.40 0.29 0.56% 52.02 52.42 51.85 52.11 107509 8.62k
Oct 2020 /CLV0:NMX Sep 22, 2020 51.68 -0.12 -0.23% 51.84 51.84 51.65 51.80 62750 2.35k
Nov 2020 /CLX0:NMX Oct 20, 2020 51.72 0.19 0.37% 51.23 51.73 51.23 51.53 61722 1.73k
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.61 0.34 0.66% 50.98 51.62 50.98 51.27 273315 14.28k
Jan 2021 /CLF1:NMX Dec 21, 2020 51.37 0.32 0.63% 50.82 51.37 50.82 51.05 48728 663
Feb 2021 /CLG1:NMX Jan 20, 2021 50.86 0.02 0.04% 50.73 50.86 50.73 50.84 27785 276
Mar 2021 /CLH1:NMX Feb 22, 2021 50.66 0.00 0.00% N/A N/A N/A 50.66 41974 419
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.51 0.00 0.00% N/A N/A N/A 50.51 16435 107
May 2021 /CLK1:NMX Apr 20, 2021 50.40 0.00 0.00% N/A N/A N/A 50.40 15913 218
Jun 2021 /CLM1:NMX May 20, 2021 50.68 0.37 0.74% 50.21 50.68 50.14 50.31 62031 3.1k
Jul 2021 /CLN1:NMX Jun 22, 2021 50.19 0.00 0.00% N/A N/A N/A 50.19 15257 993
Aug 2021 /CLQ1:NMX Jul 20, 2021 50.08 0.00 0.00% N/A N/A N/A 50.08 8461 894
Sep 2021 /CLU1:NMX Aug 20, 2021 49.98 0.00 0.00% N/A N/A N/A 49.98 16818 887
Oct 2021 /CLV1:NMX Sep 21, 2021 49.91 0.00 0.00% N/A N/A N/A 49.91 0 0
Nov 2021 /CLX1:NMX Oct 20, 2021 49.85 0.00 0.00% N/A N/A N/A 49.85 5859 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.16 0.35 0.70% 49.77 50.26 49.68 49.81 82891 2.38k
Jan 2022 /CLF2:NMX Dec 20, 2021 49.71 0.00 0.00% N/A N/A N/A 49.71 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 49.63 0.00 0.00% N/A N/A N/A 49.63 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 49.57 0.00 0.00% N/A N/A N/A 49.57 6999 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.52 0.00 0.00% N/A N/A N/A 49.52 2270 0
May 2022 /CLK2:NMX Apr 20, 2022 49.50 0.00 0.00% N/A N/A N/A 49.50 0 0
Jun 2022 /CLM2:NMX May 20, 2022 49.55 0.05 0.10% N/A N/A N/A 49.50 29982 106
Jul 2022 /CLN2:NMX Jun 21, 2022 49.46 0.00 0.00% N/A N/A N/A 49.46 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 49.44 0.00 0.00% N/A N/A N/A 49.44 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 49.43 0.00 0.00% N/A N/A N/A 49.43 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 49.45 0.00 0.00% N/A N/A N/A 49.45 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 49.49 0.00 0.00% N/A N/A N/A 49.49 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 49.95 0.41 0.83% 49.55 50.00 49.55 49.54 42478 281
Jan 2023 /CLF3:NMX Dec 20, 2022 49.52 0.00 0.00% N/A N/A N/A 49.52 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 49.51 0.00 0.00% N/A N/A N/A 49.51 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 49.51 0.00 0.00% N/A N/A N/A 49.51 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 49.53 0.00 0.00% N/A N/A N/A 49.53 0 0
May 2023 /CLK3:NMX Apr 20, 2023 49.57 0.00 0.00% N/A N/A N/A 49.57 0 0
Jun 2023 /CLM3:NMX May 22, 2023 49.63 0.00 0.00% N/A N/A N/A 49.63 3359 0
Jul 2023 /CLN3:NMX Jun 20, 2023 49.64 0.00 0.00% N/A N/A N/A 49.64 3 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 49.67 0.00 0.00% N/A N/A N/A 49.67 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 49.71 0.00 0.00% N/A N/A N/A 49.71 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 49.78 0.00 0.00% N/A N/A N/A 49.78 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 49.86 0.00 0.00% N/A N/A N/A 49.86 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 50.30 0.36 0.72% 50.26 50.30 50.26 49.94 14848 22
Jan 2024 /CLF4:NMX Dec 19, 2023 49.97 0.00 0.00% N/A N/A N/A 49.97 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 49.95 0.00 0.00% N/A N/A N/A 49.95 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 49.99 0.00 0.00% N/A N/A N/A 49.99 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 50.04 0.00 0.00% N/A N/A N/A 50.04 0 0
May 2024 /CLK4:NMX Apr 22, 2024 50.11 0.00 0.00% N/A N/A N/A 50.11 0 0
Jun 2024 /CLM4:NMX May 21, 2024 50.17 0.00 0.00% N/A N/A N/A 50.17 0 0
Jul 2024 /CLN4:NMX Jun 20, 2024 50.18 0.00 0.00% N/A N/A N/A 50.18 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 50.21 0.00 0.00% N/A N/A N/A 50.21 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 50.33 0.00 0.00% N/A N/A N/A 50.33 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 50.43 0.00 0.00% N/A N/A N/A 50.43 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 50.48 0.00 0.00% N/A N/A N/A 50.48 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 50.60 0.00 0.00% N/A N/A N/A 50.60 7133 6
Jan 2025 /CLF5:NMX Dec 19, 2024 50.64 0.00 0.00% N/A N/A N/A 50.64 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 50.67 0.00 0.00% N/A N/A N/A 50.67 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 50.71 0.00 0.00% N/A N/A N/A 50.71 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 50.73 0.00 0.00% N/A N/A N/A 50.73 0 0
May 2025 /CLK5:NMX Apr 22, 2025 50.77 0.00 0.00% N/A N/A N/A 50.77 0 0
Jun 2025 /CLM5:NMX May 20, 2025 50.81 0.00 0.00% N/A N/A N/A 50.81 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 50.85 0.00 0.00% N/A N/A N/A 50.85 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 50.93 0.00 0.00% N/A N/A N/A 50.93 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 50.97 0.00 0.00% N/A N/A N/A 50.97 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.03 0.00 0.00% N/A N/A N/A 51.03 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.08 0.00 0.00% N/A N/A N/A 51.08 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.18 0.00 0.00% N/A N/A N/A 51.18 1923 3
Jan 2026 /CLF6:NMX Dec 19, 2025 51.17 0.00 0.00% N/A N/A N/A 51.17 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.17 0.00 0.00% N/A N/A N/A 51.17 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.22 0.00 0.00% N/A N/A N/A 51.22 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.23 0.00 0.00% N/A N/A N/A 51.23 0 0
May 2026 /CLK6:NMX Apr 21, 2026 51.24 0.00 0.00% N/A N/A N/A 51.24 0 0
Jun 2026 /CLM6:NMX May 19, 2026 51.33 0.00 0.00% N/A N/A N/A 51.33 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.34 0.00 0.00% N/A N/A N/A 51.34 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.37 0.00 0.00% N/A N/A N/A 51.37 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.41 0.00 0.00% N/A N/A N/A 51.41 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.45 0.00 0.00% N/A N/A N/A 51.45 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.51 0.00 0.00% N/A N/A N/A 51.51 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.55 0.00 0.00% N/A N/A N/A 51.55 2105 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.56 0.00 0.00% N/A N/A N/A 51.56 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 51.59 0.00 0.00% N/A N/A N/A 51.59 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 51.58 0.00 0.00% N/A N/A N/A 51.58 0 0
May 2027 /CLK7:NMX Apr 20, 2027 51.60 0.00 0.00% N/A N/A N/A 51.60 0 0
Jun 2027 /CLM7:NMX May 20, 2027 51.61 0.00 0.00% N/A N/A N/A 51.61 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 51.63 0.00 0.00% N/A N/A N/A 51.63 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 51.61 0.00 0.00% N/A N/A N/A 51.61 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Jan 2028 /CLF8:NMX Dec 20, 2027 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Feb 2028 /CLG8:NMX Jan 20, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Mar 2028 /CLH8:NMX Feb 22, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
May 2028 /CLK8:NMX Apr 20, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Jun 2028 /CLM8:NMX May 22, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Jan 2019 /CLF9:NMX Dec 19, 2028 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
May 2019 /CLK9:NMX Apr 20, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Jun 2019 /CLM9:NMX May 22, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Sep 2019 /CLU9:NMX Aug 21, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Oct 2019 /CLV9:NMX Sep 20, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Nov 2019 /CLX9:NMX Oct 22, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 51.62 0.00 0.00% N/A N/A N/A 51.62 0 0