« Back to Futures & Commodities

Detailed Quote for Crude Oil Mar 2020 (/CL:NMX)

$ 52.49   0.37 (+0.71%) Volume: 12.4k 3:19 AM EST 19-Feb-2020
Today 5d 1m 3m 1y more
Last Price
52.49
Change $
0.37
Change %
0.71%
Volume
12.4k
Bid
52.48
Bid Size
13,000
Ask
52.49
Ask Size
1,000
Open
52.12
High
52.66
Low
51.93
Settlement
52.12
52 Wk Hi
66.5999984
52 Wk Low
49.3100013
Last Trade
3:19
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 52.49 0.37 0.71% 52.12 52.66 51.93 52.12 50890 12.4k
Apr 2020 /CLJ0:NMX Mar 20, 2020 52.73 0.44 0.84% 52.36 52.89 52.16 52.29 413107 87.98k
May 2020 /CLK0:NMX Apr 21, 2020 52.98 0.40 0.76% 52.61 53.13 52.41 52.58 205531 8.74k
Jun 2020 /CLM0:NMX May 19, 2020 53.20 0.38 0.72% 52.82 53.32 52.62 52.82 215308 5.16k
Jul 2020 /CLN0:NMX Jun 22, 2020 53.27 0.33 0.62% 52.90 53.39 52.77 52.94 131546 3.42k
Aug 2020 /CLQ0:NMX Jul 21, 2020 53.23 0.29 0.55% 52.95 53.35 52.95 52.94 86496 3.43k
Sep 2020 /CLU0:NMX Aug 20, 2020 53.15 0.28 0.53% 52.84 53.23 52.67 52.87 116517 3.17k
Oct 2020 /CLV0:NMX Sep 22, 2020 53.01 0.24 0.45% 52.72 53.06 52.72 52.77 83445 1.84k
Nov 2020 /CLX0:NMX Oct 20, 2020 52.88 0.19 0.36% 52.60 52.95 52.56 52.69 69159 897
Dec 2020 /CLZ0:NMX Nov 20, 2020 52.79 0.21 0.40% 52.54 52.91 52.37 52.58 257508 3.37k
Jan 2021 /CLF1:NMX Dec 21, 2020 52.63 0.17 0.32% 52.33 52.71 52.33 52.46 54370 425
Feb 2021 /CLG1:NMX Jan 20, 2021 52.58 0.25 0.48% 52.26 52.58 52.25 52.33 27920 62
Mar 2021 /CLH1:NMX Feb 22, 2021 52.55 0.34 0.65% 52.20 52.55 52.20 52.21 36443 101
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.11 0.00 0.00% N/A N/A N/A 52.11 17907 32
May 2021 /CLK1:NMX Apr 20, 2021 52.02 0.00 0.00% N/A N/A N/A 52.02 16692 3
Jun 2021 /CLM1:NMX May 20, 2021 52.08 0.13 0.25% 51.88 52.12 51.86 51.95 60486 569
Jul 2021 /CLN1:NMX Jun 22, 2021 51.85 0.00 0.00% N/A N/A N/A 51.85 14734 7
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.76 0.00 0.00% N/A N/A N/A 51.76 9636 0
Sep 2021 /CLU1:NMX Aug 20, 2021 51.69 0.00 0.00% N/A N/A N/A 51.69 17234 28
Oct 2021 /CLV1:NMX Sep 21, 2021 51.64 0.00 0.00% N/A N/A N/A 51.64 7344 0
Nov 2021 /CLX1:NMX Oct 20, 2021 51.61 0.00 0.00% N/A N/A N/A 51.61 5873 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 51.68 0.08 0.16% 51.50 51.77 51.42 51.60 93520 830
Jan 2022 /CLF2:NMX Dec 20, 2021 51.52 0.00 0.00% N/A N/A N/A 51.52 5624 0
Feb 2022 /CLG2:NMX Jan 20, 2022 51.45 0.00 0.00% N/A N/A N/A 51.45 4841 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.39 0.00 0.00% N/A N/A N/A 51.39 7284 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.35 0.00 0.00% N/A N/A N/A 51.35 2566 0
May 2022 /CLK2:NMX Apr 20, 2022 51.33 0.00 0.00% N/A N/A N/A 51.33 2607 0
Jun 2022 /CLM2:NMX May 20, 2022 51.39 0.06 0.12% 51.39 51.39 51.36 51.33 21612 425
Jul 2022 /CLN2:NMX Jun 21, 2022 51.28 0.00 0.00% N/A N/A N/A 51.28 2805 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.24 0.00 0.00% N/A N/A N/A 51.24 2738 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.22 0.00 0.00% N/A N/A N/A 51.22 2256 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.22 0.00 0.00% N/A N/A N/A 51.22 2994 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.24 0.00 0.00% N/A N/A N/A 51.24 3803 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.34 0.07 0.14% 51.12 51.34 51.12 51.27 42398 176
Jan 2023 /CLF3:NMX Dec 20, 2022 51.23 0.00 0.00% N/A N/A N/A 51.23 1104 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.21 0.00 0.00% N/A N/A N/A 51.21 3318 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.20 0.00 0.00% N/A N/A N/A 51.20 3904 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.21 0.00 0.00% N/A N/A N/A 51.21 301 0
May 2023 /CLK3:NMX Apr 20, 2023 51.23 0.00 0.00% N/A N/A N/A 51.23 6 0
Jun 2023 /CLM3:NMX May 22, 2023 51.26 0.00 0.00% N/A N/A N/A 51.26 6362 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.24 0.00 0.00% N/A N/A N/A 51.24 8 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.24 0.00 0.00% N/A N/A N/A 51.24 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.26 0.00 0.00% N/A N/A N/A 51.26 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.29 0.00 0.00% N/A N/A N/A 51.29 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.34 0.00 0.00% N/A N/A N/A 51.34 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.40 0.00 0.00% N/A N/A N/A 51.40 16717 202
Jan 2024 /CLF4:NMX Dec 19, 2023 51.40 0.00 0.00% N/A N/A N/A 51.40 393 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.35 0.00 0.00% N/A N/A N/A 51.35 66 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.40 0.00 0.00% N/A N/A N/A 51.40 66 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.43 0.00 0.00% N/A N/A N/A 51.43 66 0
May 2024 /CLK4:NMX Apr 22, 2024 51.45 0.00 0.00% N/A N/A N/A 51.45 66 0
Jun 2024 /CLM4:NMX May 21, 2024 51.50 0.00 0.00% N/A N/A N/A 51.50 2346 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.51 0.00 0.00% N/A N/A N/A 51.51 66 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.47 0.00 0.00% N/A N/A N/A 51.47 66 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.59 0.00 0.00% N/A N/A N/A 51.59 66 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.64 0.00 0.00% N/A N/A N/A 51.64 66 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.67 0.00 0.00% N/A N/A N/A 51.67 66 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.74 0.00 0.00% N/A N/A N/A 51.74 8305 200
Jan 2025 /CLF5:NMX Dec 19, 2024 51.76 0.00 0.00% N/A N/A N/A 51.76 46 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.78 0.00 0.00% N/A N/A N/A 51.78 46 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.81 0.00 0.00% N/A N/A N/A 51.81 46 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.79 0.00 0.00% N/A N/A N/A 51.79 46 0
May 2025 /CLK5:NMX Apr 22, 2025 51.84 0.00 0.00% N/A N/A N/A 51.84 46 0
Jun 2025 /CLM5:NMX May 20, 2025 51.84 0.00 0.00% N/A N/A N/A 51.84 47 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.84 0.00 0.00% N/A N/A N/A 51.84 46 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.90 0.00 0.00% N/A N/A N/A 51.90 46 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.91 0.00 0.00% N/A N/A N/A 51.91 46 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.93 0.00 0.00% N/A N/A N/A 51.93 46 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.97 0.00 0.00% N/A N/A N/A 51.97 46 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 52.02 0.00 0.00% N/A N/A N/A 52.02 2273 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.99 0.00 0.00% N/A N/A N/A 51.99 37 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.98 0.00 0.00% N/A N/A N/A 51.98 37 0
Mar 2026 /CLH6:NMX Feb 20, 2026 52.01 0.00 0.00% N/A N/A N/A 52.01 37 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.99 0.00 0.00% N/A N/A N/A 51.99 37 0
May 2026 /CLK6:NMX Apr 21, 2026 51.98 0.00 0.00% N/A N/A N/A 51.98 37 0
Jun 2026 /CLM6:NMX May 19, 2026 52.05 0.00 0.00% N/A N/A N/A 52.05 37 0
Jul 2026 /CLN6:NMX Jun 22, 2026 52.03 0.00 0.00% N/A N/A N/A 52.03 37 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 52.04 0.00 0.00% N/A N/A N/A 52.04 37 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.06 0.00 0.00% N/A N/A N/A 52.06 37 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.09 0.00 0.00% N/A N/A N/A 52.09 37 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.12 0.00 0.00% N/A N/A N/A 52.12 37 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.12 0.00 0.00% N/A N/A N/A 52.12 2262 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.13 0.00 0.00% N/A N/A N/A 52.13 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.15 0.00 0.00% N/A N/A N/A 52.15 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 52.16 0.00 0.00% N/A N/A N/A 52.16 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 52.15 0.00 0.00% N/A N/A N/A 52.15 0 0
May 2027 /CLK7:NMX Apr 20, 2027 52.17 0.00 0.00% N/A N/A N/A 52.17 0 0
Jun 2027 /CLM7:NMX May 20, 2027 52.18 0.00 0.00% N/A N/A N/A 52.18 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 52.20 0.00 0.00% N/A N/A N/A 52.20 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 52.18 0.00 0.00% N/A N/A N/A 52.18 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 52.19 0.00 0.00% N/A N/A N/A 52.19 14 0
Jan 2028 /CLF8:NMX Dec 20, 2027 52.19 0.00 0.00% N/A N/A N/A 52.19 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
May 2028 /CLK8:NMX Apr 20, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Jun 2028 /CLM8:NMX May 22, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Jan 2029 /CLF9:NMX Dec 19, 2028 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Feb 2019 /CLG9:NMX Jan 22, 2029 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Mar 2019 /CLH9:NMX Feb 20, 2029 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
May 2019 /CLK9:NMX Apr 20, 2029 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Jun 2019 /CLM9:NMX May 22, 2029 52.19 0.00 0.00% N/A N/A N/A 52.19 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 52.19 0.00 0.00% N/A N/A N/A 52.19 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 52.19 0.00 0.00% N/A N/A N/A 52.19 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 52.19 0.00 0.00% N/A N/A N/A 52.19 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 52.19 0.00 0.00% N/A N/A N/A 52.19 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 52.19 0.00 0.00% N/A N/A N/A 52.19 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 52.19 0.00 0.00% N/A N/A N/A 52.19 2747 0