« Back to Futures & Commodities

Detailed Quote for Crude Oil Feb 2027 (/CLG7:NMX)

$ 46.37 0.00 (0.00%) Volume: 0 5:15 PM EDT 2-Apr-2020
Today 5d 1m 3m 1y more
Last Price
46.37
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
46.37
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/02/20
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 26.33 1.01 3.99% 24.81 27.00 23.52 25.32 637341 283.29k
Jun 2020 /CLM0:NMX May 19, 2020 28.77 0.72 2.57% 27.34 29.37 26.53 28.05 304585 61.89k
Jul 2020 /CLN0:NMX Jun 22, 2020 30.20 0.28 0.94% 28.91 30.62 28.48 29.92 195975 24.47k
Aug 2020 /CLQ0:NMX Jul 21, 2020 30.87 -0.04 -0.13% 30.15 31.25 29.60 30.91 99667 11.94k
Sep 2020 /CLU0:NMX Aug 20, 2020 31.25 -0.25 -0.79% 30.77 31.80 30.25 31.50 129738 16.03k
Oct 2020 /CLV0:NMX Sep 22, 2020 31.55 -0.45 -1.41% 31.30 32.21 30.80 32.00 95443 11.09k
Nov 2020 /CLX0:NMX Oct 20, 2020 32.00 -0.54 -1.66% 31.58 32.86 31.58 32.54 75757 4.34k
Dec 2020 /CLZ0:NMX Nov 20, 2020 32.45 -0.60 -1.82% 32.32 33.51 31.77 33.05 251408 31.33k
Jan 2021 /CLF1:NMX Dec 21, 2020 32.71 -0.78 -2.33% 32.68 33.27 32.28 33.49 62362 3.58k
Feb 2021 /CLG1:NMX Jan 20, 2021 33.08 -0.80 -2.36% 33.35 33.36 32.97 33.88 35204 1.91k
Mar 2021 /CLH1:NMX Feb 22, 2021 33.57 -0.68 -1.99% 33.56 34.18 33.18 34.25 38647 2.76k
Apr 2021 /CLJ1:NMX Mar 22, 2021 33.87 -0.73 -2.11% 33.80 34.56 33.67 34.60 20241 571
May 2021 /CLK1:NMX Apr 20, 2021 34.78 -0.13 -0.37% N/A N/A N/A 34.91 17612 290
Jun 2021 /CLM1:NMX May 20, 2021 34.46 -0.70 -1.99% 34.50 35.45 34.06 35.16 81763 7.61k
Jul 2021 /CLN1:NMX Jun 22, 2021 34.70 -0.69 -1.95% 35.00 35.00 34.70 35.39 18061 130
Aug 2021 /CLQ1:NMX Jul 20, 2021 35.53 -0.10 -0.28% N/A N/A N/A 35.63 11177 105
Sep 2021 /CLU1:NMX Aug 20, 2021 35.40 -0.49 -1.37% 35.44 35.44 35.38 35.89 24434 218
Oct 2021 /CLV1:NMX Sep 21, 2021 36.02 -0.12 -0.33% N/A N/A N/A 36.14 8943 42
Nov 2021 /CLX1:NMX Oct 20, 2021 36.28 -0.13 -0.36% N/A N/A N/A 36.41 10676 74
Dec 2021 /CLZ1:NMX Nov 19, 2021 36.07 -0.59 -1.61% 36.09 37.08 35.57 36.66 90975 10.16k
Jan 2022 /CLF2:NMX Dec 20, 2021 36.73 -0.13 -0.35% N/A N/A N/A 36.86 8402 0
Feb 2022 /CLG2:NMX Jan 20, 2022 37.02 -0.03 -0.08% N/A N/A N/A 37.05 5124 0
Mar 2022 /CLH2:NMX Feb 22, 2022 37.25 0.00 0.00% N/A N/A N/A 37.25 8058 1
Apr 2022 /CLJ2:NMX Mar 22, 2022 37.45 0.00 0.00% N/A N/A N/A 37.45 2612 0
May 2022 /CLK2:NMX Apr 20, 2022 37.64 0.00 0.00% N/A N/A N/A 37.64 3251 0
Jun 2022 /CLM2:NMX May 20, 2022 36.98 -0.86 -2.27% 37.56 37.56 36.98 37.84 24535 868
Jul 2022 /CLN2:NMX Jun 21, 2022 38.02 0.00 0.00% N/A N/A N/A 38.02 3479 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 38.21 0.00 0.00% N/A N/A N/A 38.21 2562 0
Sep 2022 /CLU2:NMX Aug 22, 2022 38.40 0.00 0.00% N/A N/A N/A 38.40 2511 0
Oct 2022 /CLV2:NMX Sep 20, 2022 38.58 0.00 0.00% N/A N/A N/A 38.58 2976 0
Nov 2022 /CLX2:NMX Oct 20, 2022 38.76 0.00 0.00% N/A N/A N/A 38.76 3699 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 38.12 -0.81 -2.08% 38.58 38.63 37.83 38.93 45187 1.91k
Jan 2023 /CLF3:NMX Dec 20, 2022 39.06 0.00 0.00% N/A N/A N/A 39.06 1101 0
Feb 2023 /CLG3:NMX Jan 20, 2023 39.21 0.00 0.00% N/A N/A N/A 39.21 3098 0
Mar 2023 /CLH3:NMX Feb 21, 2023 39.37 0.00 0.00% N/A N/A N/A 39.37 1693 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 39.53 0.00 0.00% N/A N/A N/A 39.53 3900 300
May 2023 /CLK3:NMX Apr 20, 2023 39.69 0.00 0.00% N/A N/A N/A 39.69 1607 300
Jun 2023 /CLM3:NMX May 22, 2023 39.86 0.00 0.00% N/A N/A N/A 39.86 7167 26
Jul 2023 /CLN3:NMX Jun 20, 2023 40.00 0.00 0.00% N/A N/A N/A 40.00 8 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 40.16 0.00 0.00% N/A N/A N/A 40.16 325 0
Sep 2023 /CLU3:NMX Aug 22, 2023 40.34 0.00 0.00% N/A N/A N/A 40.34 650 0
Oct 2023 /CLV3:NMX Sep 20, 2023 40.54 0.00 0.00% N/A N/A N/A 40.54 325 0
Nov 2023 /CLX3:NMX Oct 20, 2023 40.74 0.00 0.00% N/A N/A N/A 40.74 327 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 42.45 1.49 3.64% N/A N/A N/A 40.96 22324 188
Jan 2024 /CLF4:NMX Dec 19, 2023 41.09 0.00 0.00% N/A N/A N/A 41.09 358 0
Feb 2024 /CLG4:NMX Jan 22, 2024 41.20 0.00 0.00% N/A N/A N/A 41.20 32 0
Mar 2024 /CLH4:NMX Feb 20, 2024 41.37 0.00 0.00% N/A N/A N/A 41.37 31 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 41.53 0.00 0.00% N/A N/A N/A 41.53 31 0
May 2024 /CLK4:NMX Apr 22, 2024 41.70 0.00 0.00% N/A N/A N/A 41.70 31 0
Jun 2024 /CLM4:NMX May 21, 2024 41.86 0.00 0.00% N/A N/A N/A 41.86 2315 0
Jul 2024 /CLN4:NMX Jun 20, 2024 42.02 0.00 0.00% N/A N/A N/A 42.02 31 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 42.07 0.00 0.00% N/A N/A N/A 42.07 31 0
Sep 2024 /CLU4:NMX Aug 20, 2024 42.32 0.00 0.00% N/A N/A N/A 42.32 31 0
Oct 2024 /CLV4:NMX Sep 20, 2024 42.52 0.00 0.00% N/A N/A N/A 42.52 31 0
Nov 2024 /CLX4:NMX Oct 22, 2024 42.65 0.00 0.00% N/A N/A N/A 42.65 31 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 42.00 -0.86 -2.01% 42.00 42.00 42.00 42.86 11689 55
Jan 2025 /CLF5:NMX Dec 19, 2024 43.02 0.00 0.00% N/A N/A N/A 43.02 17 0
Feb 2025 /CLG5:NMX Jan 21, 2025 43.12 0.00 0.00% N/A N/A N/A 43.12 17 0
Mar 2025 /CLH5:NMX Feb 20, 2025 43.31 0.00 0.00% N/A N/A N/A 43.31 17 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 43.39 0.00 0.00% N/A N/A N/A 43.39 17 0
May 2025 /CLK5:NMX Apr 22, 2025 43.57 0.00 0.00% N/A N/A N/A 43.57 17 0
Jun 2025 /CLM5:NMX May 20, 2025 43.66 0.00 0.00% N/A N/A N/A 43.66 18 0
Jul 2025 /CLN5:NMX Jun 20, 2025 43.76 0.00 0.00% N/A N/A N/A 43.76 17 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 43.99 0.00 0.00% N/A N/A N/A 43.99 17 0
Sep 2025 /CLU5:NMX Aug 20, 2025 44.08 0.00 0.00% N/A N/A N/A 44.08 17 0
Oct 2025 /CLV5:NMX Sep 22, 2025 44.23 0.00 0.00% N/A N/A N/A 44.23 17 0
Nov 2025 /CLX5:NMX Oct 21, 2025 44.41 0.00 0.00% N/A N/A N/A 44.41 17 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 44.57 0.00 0.00% N/A N/A N/A 44.57 1921 0
Jan 2026 /CLF6:NMX Dec 19, 2025 44.65 0.00 0.00% N/A N/A N/A 44.65 26 0
Feb 2026 /CLG6:NMX Jan 20, 2026 44.77 0.00 0.00% N/A N/A N/A 44.77 26 0
Mar 2026 /CLH6:NMX Feb 20, 2026 44.91 0.00 0.00% N/A N/A N/A 44.91 26 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 45.01 0.00 0.00% N/A N/A N/A 45.01 26 0
May 2026 /CLK6:NMX Apr 21, 2026 45.13 0.00 0.00% N/A N/A N/A 45.13 26 0
Jun 2026 /CLM6:NMX May 19, 2026 45.32 0.00 0.00% N/A N/A N/A 45.32 26 0
Jul 2026 /CLN6:NMX Jun 22, 2026 45.43 0.00 0.00% N/A N/A N/A 45.43 26 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 45.58 0.00 0.00% N/A N/A N/A 45.58 26 0
Sep 2026 /CLU6:NMX Aug 20, 2026 45.71 0.00 0.00% N/A N/A N/A 45.71 26 0
Oct 2026 /CLV6:NMX Sep 22, 2026 45.84 0.00 0.00% N/A N/A N/A 45.84 26 0
Nov 2026 /CLX6:NMX Oct 20, 2026 45.99 0.00 0.00% N/A N/A N/A 45.99 26 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 46.12 0.00 0.00% N/A N/A N/A 46.12 2030 0
Jan 2027 /CLF7:NMX Dec 21, 2026 46.23 0.00 0.00% N/A N/A N/A 46.23 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 46.37 0.00 0.00% N/A N/A N/A 46.37 0 0
Mar 2027 /CLH7:NMX Feb 22, 2027 46.49 0.00 0.00% N/A N/A N/A 46.49 0 0
Apr 2027 /CLJ7:NMX Mar 22, 2027 46.58 0.00 0.00% N/A N/A N/A 46.58 0 0
May 2027 /CLK7:NMX Apr 20, 2027 46.70 0.00 0.00% N/A N/A N/A 46.70 0 0
Jun 2027 /CLM7:NMX May 20, 2027 46.83 0.00 0.00% N/A N/A N/A 46.83 0 0
Jul 2027 /CLN7:NMX Jun 22, 2027 46.97 0.00 0.00% N/A N/A N/A 46.97 0 0
Aug 2027 /CLQ7:NMX Jul 20, 2027 47.08 0.00 0.00% N/A N/A N/A 47.08 0 0
Sep 2027 /CLU7:NMX Aug 20, 2027 47.19 0.00 0.00% N/A N/A N/A 47.19 0 0
Oct 2027 /CLV7:NMX Sep 21, 2027 47.28 0.00 0.00% N/A N/A N/A 47.28 0 0
Nov 2027 /CLX7:NMX Oct 20, 2027 47.39 0.00 0.00% N/A N/A N/A 47.39 0 0
Dec 2027 /CLZ7:NMX Nov 19, 2027 47.52 0.00 0.00% N/A N/A N/A 47.52 514 0
Jan 2028 /CLF8:NMX Dec 20, 2027 47.57 0.00 0.00% N/A N/A N/A 47.57 1 0
Feb 2028 /CLG8:NMX Jan 20, 2028 47.62 0.00 0.00% N/A N/A N/A 47.62 2 0
Mar 2028 /CLH8:NMX Feb 22, 2028 47.69 0.00 0.00% N/A N/A N/A 47.69 0 0
Apr 2028 /CLJ8:NMX Mar 21, 2028 47.74 0.00 0.00% N/A N/A N/A 47.74 0 0
May 2028 /CLK8:NMX Apr 20, 2028 47.80 0.00 0.00% N/A N/A N/A 47.80 0 0
Jun 2028 /CLM8:NMX May 22, 2028 47.87 0.00 0.00% N/A N/A N/A 47.87 0 0
Jul 2028 /CLN8:NMX Jun 20, 2028 47.95 0.00 0.00% N/A N/A N/A 47.95 0 0
Aug 2028 /CLQ8:NMX Jul 20, 2028 48.02 0.00 0.00% N/A N/A N/A 48.02 0 0
Sep 2028 /CLU8:NMX Aug 22, 2028 48.07 0.00 0.00% N/A N/A N/A 48.07 0 0
Oct 2028 /CLV8:NMX Sep 20, 2028 48.13 0.00 0.00% N/A N/A N/A 48.13 0 0
Nov 2028 /CLX8:NMX Oct 20, 2028 48.19 0.00 0.00% N/A N/A N/A 48.19 0 0
Dec 2028 /CLZ8:NMX Nov 20, 2028 48.33 0.00 0.00% N/A N/A N/A 48.33 3 0
Jan 2029 /CLF9:NMX Dec 19, 2028 48.33 0.00 0.00% N/A N/A N/A 48.33 0 0
Feb 2029 /CLG9:NMX Jan 22, 2029 48.33 0.00 0.00% N/A N/A N/A 48.33 0 0
Mar 2029 /CLH9:NMX Feb 20, 2029 48.33 0.00 0.00% N/A N/A N/A 48.33 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2029 48.33 0.00 0.00% N/A N/A N/A 48.33 0 0
May 2019 /CLK9:NMX Apr 20, 2029 48.33 0.00 0.00% N/A N/A N/A 48.33 0 0
Jun 2019 /CLM9:NMX May 22, 2029 48.33 0.00 0.00% N/A N/A N/A 48.33 0 0
Jul 2019 /CLN9:NMX Jun 20, 2029 48.33 0.00 0.00% N/A N/A N/A 48.33 1681 0
Aug 2019 /CLQ9:NMX Jul 20, 2029 48.33 0.00 0.00% N/A N/A N/A 48.33 3059 0
Sep 2019 /CLU9:NMX Aug 21, 2029 48.33 0.00 0.00% N/A N/A N/A 48.33 5098 0
Oct 2019 /CLV9:NMX Sep 20, 2029 48.33 0.00 0.00% N/A N/A N/A 48.33 20475 0
Nov 2019 /CLX9:NMX Oct 22, 2029 48.33 0.00 0.00% N/A N/A N/A 48.33 5836 0
Dec 2019 /CLZ9:NMX Nov 19, 2029 48.58 0.00 0.00% N/A N/A N/A 48.58 2 0