Advertisements

/CLU2:NMX (/CLU2:NMX) Index Quote

Detailed Quote for Crude Oil Sep 2022 (/CLU2:NMX) 
$ 55.68 EOD     1.11 (+2.03%) Volume: 0 5:15 PM EDT Jun 22, 2018
Today 5d 1m 3m 1y more
Last Price
55.68
Change $
1.11
Change %
2.03%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
54.57
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/22/18
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2018 /CLQ8:NMX Jul 20, 2018 68.58 3.04 4.64% 65.93 69.38 65.71 65.54 440211 1.11m
Sep 2018 /CLU8:NMX Aug 21, 2018 67.63 2.77 4.27% 65.14 68.25 64.99 64.86 268098 446.22k
Oct 2018 /CLV8:NMX Sep 20, 2018 66.79 2.60 4.05% 64.42 67.29 64.27 64.19 212989 256.37k
Nov 2018 /CLX8:NMX Oct 22, 2018 66.34 2.50 3.92% 64.13 66.69 63.99 63.84 145431 114.81k
Dec 2018 /CLZ8:NMX Nov 19, 2018 65.96 2.41 3.79% 63.77 66.29 63.62 63.55 293158 196.94k
Jan 2019 /CLF9:NMX Dec 19, 2018 65.56 2.34 3.70% 63.48 65.78 63.36 63.22 117065 50.82k
Feb 2019 /CLG9:NMX Jan 22, 2019 65.10 2.28 3.63% 63.42 65.34 63.27 62.82 64268 24.21k
Mar 2019 /CLH9:NMX Feb 20, 2019 64.66 2.24 3.59% 62.69 64.84 62.69 62.42 85256 24k
Apr 2019 /CLJ9:NMX Mar 20, 2019 64.27 2.22 3.58% 62.50 64.32 62.48 62.05 47640 9.31k
May 2019 /CLK9:NMX Apr 22, 2019 63.89 2.18 3.53% 62.31 63.94 62.23 61.71 38101 3.85k
Jun 2019 /CLM9:NMX May 21, 2019 63.53 2.13 3.47% 61.51 63.69 61.51 61.40 140952 45.76k
Jul 2019 /CLN9:NMX Jun 20, 2019 63.16 2.08 3.41% 63.16 63.30 63.16 61.08 34136 2.44k
Aug 2019 /CLQ9:NMX Jul 22, 2019 62.81 2.03 3.34% 61.92 61.92 61.92 60.78 33911 2.1k
Sep 2019 /CLU9:NMX Aug 20, 2019 62.50 1.99 3.29% 62.14 62.56 61.94 60.51 57609 6.55k
Oct 2019 /CLV9:NMX Sep 20, 2019 62.23 1.94 3.22% N/A N/A N/A 60.29 29402 2.14k
Nov 2019 /CLX9:NMX Oct 22, 2019 61.96 1.89 3.15% 61.00 61.99 61.00 60.07 28231 2.83k
Dec 2019 /CLZ9:NMX Nov 20, 2019 61.71 1.82 3.04% 60.11 61.82 59.90 59.89 193081 55.28k
Jan 2020 /CLF0:NMX Dec 19, 2019 61.40 1.77 2.97% N/A N/A N/A 59.63 23131 2.15k
Feb 2020 /CLG0:NMX Jan 21, 2020 61.12 1.73 2.91% N/A N/A N/A 59.39 7977 1.4k
Mar 2020 /CLH0:NMX Feb 20, 2020 60.84 1.67 2.82% 60.50 60.50 60.48 59.17 13736 1.9k
Apr 2020 /CLJ0:NMX Mar 20, 2020 60.59 1.63 2.76% N/A N/A N/A 58.96 2493 76
May 2020 /CLK0:NMX Apr 21, 2020 60.37 1.60 2.72% N/A N/A N/A 58.77 2543 7
Jun 2020 /CLM0:NMX May 19, 2020 60.15 1.57 2.68% 59.15 60.22 59.15 58.58 30772 6.95k
Jul 2020 /CLN0:NMX Jun 22, 2020 59.89 1.54 2.64% N/A N/A N/A 58.35 2885 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 59.67 1.53 2.63% N/A N/A N/A 58.14 3586 1
Sep 2020 /CLU0:NMX Aug 20, 2020 59.44 1.51 2.61% N/A N/A N/A 57.93 8801 1
Oct 2020 /CLV0:NMX Sep 22, 2020 59.25 1.50 2.60% N/A N/A N/A 57.75 3717 0
Nov 2020 /CLX0:NMX Oct 20, 2020 59.07 1.47 2.55% N/A N/A N/A 57.60 3473 7
Dec 2020 /CLZ0:NMX Nov 20, 2020 58.94 1.42 2.47% 57.61 59.02 57.40 57.52 67974 10.16k
Jan 2021 /CLF1:NMX Dec 21, 2020 58.75 1.41 2.46% N/A N/A N/A 57.34 4976 7
Feb 2021 /CLG1:NMX Jan 20, 2021 58.56 1.43 2.50% N/A N/A N/A 57.13 1997 2
Mar 2021 /CLH1:NMX Feb 22, 2021 58.33 1.39 2.44% N/A N/A N/A 56.94 2367 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 58.16 1.40 2.47% N/A N/A N/A 56.76 4036 0
May 2021 /CLK1:NMX Apr 20, 2021 57.98 1.35 2.38% N/A N/A N/A 56.63 1849 0
Jun 2021 /CLM1:NMX May 20, 2021 57.83 1.32 2.34% 57.11 57.11 57.11 56.51 7695 144
Jul 2021 /CLN1:NMX Jun 22, 2021 57.64 1.30 2.31% N/A N/A N/A 56.34 622 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 57.46 1.27 2.26% N/A N/A N/A 56.19 450 0
Sep 2021 /CLU1:NMX Aug 20, 2021 57.30 1.25 2.23% N/A N/A N/A 56.05 200 0
Oct 2021 /CLV1:NMX Sep 21, 2021 57.14 1.22 2.18% N/A N/A N/A 55.92 201 0
Nov 2021 /CLX1:NMX Oct 20, 2021 57.01 1.20 2.15% N/A N/A N/A 55.81 200 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 56.86 1.17 2.10% 56.30 56.95 56.30 55.69 17643 1.12k
Jan 2022 /CLF2:NMX Dec 20, 2021 56.69 1.15 2.07% N/A N/A N/A 55.54 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 56.54 1.16 2.09% N/A N/A N/A 55.38 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 56.41 1.15 2.08% N/A N/A N/A 55.26 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 56.24 1.14 2.07% N/A N/A N/A 55.10 0 0
May 2022 /CLK2:NMX Apr 20, 2022 56.16 1.14 2.07% N/A N/A N/A 55.02 1 0
Jun 2022 /CLM2:NMX May 20, 2022 56.06 1.13 2.06% N/A N/A N/A 54.93 13 0
Jul 2022 /CLN2:NMX Jun 21, 2022 55.91 1.12 2.04% N/A N/A N/A 54.79 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 55.80 1.12 2.05% N/A N/A N/A 54.68 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 55.68 1.11 2.03% N/A N/A N/A 54.57 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 55.58 1.10 2.02% N/A N/A N/A 54.48 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 55.50 1.10 2.02% N/A N/A N/A 54.40 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 55.44 1.09 2.01% 55.00 55.20 55.00 54.35 7595 63
Jan 2023 /CLF3:NMX Dec 20, 2022 55.32 1.09 2.01% N/A N/A N/A 54.23 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 55.20 1.09 2.01% N/A N/A N/A 54.11 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 55.09 1.09 2.02% N/A N/A N/A 54.00 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 54.99 1.09 2.02% N/A N/A N/A 53.90 0 0
May 2023 /CLK3:NMX Apr 20, 2023 54.90 1.09 2.03% N/A N/A N/A 53.81 0 0
Jun 2023 /CLM3:NMX May 22, 2023 54.82 1.09 2.03% N/A N/A N/A 53.73 0 0
Jul 2023 /CLN3:NMX Jun 20, 2023 54.71 1.09 2.03% N/A N/A N/A 53.62 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 54.58 1.09 2.04% N/A N/A N/A 53.49 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 54.53 1.09 2.04% N/A N/A N/A 53.44 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 54.46 1.09 2.04% N/A N/A N/A 53.37 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 54.40 1.09 2.04% N/A N/A N/A 53.31 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 54.43 1.10 2.06% N/A N/A N/A 53.33 896 3
Jan 2024 /CLF4:NMX Dec 19, 2023 54.32 1.11 2.09% N/A N/A N/A 53.21 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 54.24 1.11 2.09% N/A N/A N/A 53.13 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 54.19 1.11 2.09% N/A N/A N/A 53.08 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 54.08 1.11 2.10% N/A N/A N/A 52.97 0 0
May 2024 /CLK4:NMX Apr 22, 2024 54.04 1.11 2.10% N/A N/A N/A 52.93 0 0
Jun 2024 /CLM4:NMX May 21, 2024 53.99 1.11 2.10% N/A N/A N/A 52.88 5 0
Jul 2024 /CLN4:NMX Jun 20, 2024 53.93 1.11 2.10% N/A N/A N/A 52.82 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 53.87 1.11 2.10% N/A N/A N/A 52.76 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 53.82 1.11 2.11% N/A N/A N/A 52.71 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 53.74 1.11 2.11% N/A N/A N/A 52.63 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 53.70 1.11 2.11% N/A N/A N/A 52.59 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 53.73 1.11 2.11% N/A N/A N/A 52.62 153 0
Jan 2025 /CLF5:NMX Dec 19, 2024 53.65 1.11 2.11% N/A N/A N/A 52.54 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 53.64 1.11 2.11% N/A N/A N/A 52.53 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 53.62 1.11 2.11% N/A N/A N/A 52.51 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 53.57 1.11 2.12% N/A N/A N/A 52.46 0 0
May 2025 /CLK5:NMX Apr 22, 2025 53.56 1.11 2.12% N/A N/A N/A 52.45 0 0
Jun 2025 /CLM5:NMX May 20, 2025 53.51 1.11 2.12% N/A N/A N/A 52.40 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 53.50 1.11 2.12% N/A N/A N/A 52.39 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 53.48 1.11 2.12% N/A N/A N/A 52.37 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 53.47 1.11 2.12% N/A N/A N/A 52.36 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 53.44 1.11 2.12% N/A N/A N/A 52.33 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 53.43 1.11 2.12% N/A N/A N/A 52.32 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.48 1.11 2.12% N/A N/A N/A 52.37 34 0
Jan 2026 /CLF6:NMX Dec 19, 2025 53.52 1.11 2.12% N/A N/A N/A 52.41 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 53.53 1.11 2.12% N/A N/A N/A 52.42 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 53.52 1.11 2.12% N/A N/A N/A 52.41 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 53.51 1.11 2.12% N/A N/A N/A 52.40 0 0
May 2026 /CLK6:NMX Apr 21, 2026 53.52 1.11 2.12% N/A N/A N/A 52.41 0 0
Jun 2026 /CLM6:NMX May 19, 2026 53.48 1.11 2.12% N/A N/A N/A 52.37 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 53.51 1.11 2.12% N/A N/A N/A 52.40 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 53.55 1.11 2.12% N/A N/A N/A 52.44 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 53.58 1.11 2.12% N/A N/A N/A 52.47 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 53.60 1.11 2.11% N/A N/A N/A 52.49 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 53.64 1.11 2.11% N/A N/A N/A 52.53 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 53.67 1.11 2.11% N/A N/A N/A 52.56 0 0
Jan 2027 /CLF7:NMX Dec 21, 2026 53.70 1.11 2.11% N/A N/A N/A 52.59 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 53.73 1.11 2.11% N/A N/A N/A 52.62 0 0