Advertisements

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

Detailed Quote for Crude Oil Sep 2022 (/CLU2:NMX) 
$ 51.97 EOD     0.32 (+0.62%) Volume: 0 5:15 PM EDT Apr 23, 2018
Today 5d 1m 3m 1y more
Last Price
51.97
Change $
0.32
Change %
0.62%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
51.65
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2018 /CLM8:NMX May 22, 2018 68.64 0.24 0.35% 68.22 69.03 67.14 68.40 559452 712.87k
Jul 2018 /CLN8:NMX Jun 20, 2018 68.47 0.29 0.43% 68.05 68.85 67.02 68.18 252145 211.31k
Aug 2018 /CLQ8:NMX Jul 20, 2018 68.02 0.36 0.53% 67.50 68.38 66.62 67.66 157108 107.8k
Sep 2018 /CLU8:NMX Aug 21, 2018 67.43 0.38 0.57% 67.00 67.77 66.07 67.05 232593 79.06k
Oct 2018 /CLV8:NMX Sep 20, 2018 66.83 0.40 0.60% 66.28 67.13 65.51 66.43 122605 55.6k
Nov 2018 /CLX8:NMX Oct 22, 2018 66.25 0.40 0.61% 65.79 66.48 64.97 65.85 87227 26.99k
Dec 2018 /CLZ8:NMX Nov 19, 2018 65.69 0.41 0.63% 65.19 65.98 64.41 65.28 267404 70.01k
Jan 2019 /CLF9:NMX Dec 19, 2018 65.12 0.39 0.60% 64.62 65.30 64.00 64.73 108779 10.57k
Feb 2019 /CLG9:NMX Jan 22, 2019 64.52 0.40 0.62% 64.06 64.76 63.38 64.12 63274 7.53k
Mar 2019 /CLH9:NMX Feb 20, 2019 63.93 0.38 0.60% 63.46 64.15 62.86 63.55 69132 6.78k
Apr 2019 /CLJ9:NMX Mar 20, 2019 63.35 0.37 0.59% 62.95 63.52 62.23 62.98 31936 1.38k
May 2019 /CLK9:NMX Apr 22, 2019 62.80 0.35 0.56% 62.45 62.81 61.77 62.45 30216 2.25k
Jun 2019 /CLM9:NMX May 21, 2019 62.29 0.37 0.60% 61.92 62.46 61.21 61.92 139207 18.95k
Jul 2019 /CLN9:NMX Jun 20, 2019 61.74 0.34 0.55% 61.11 61.11 61.11 61.40 25073 1.44k
Aug 2019 /CLQ9:NMX Jul 22, 2019 61.24 0.34 0.56% 60.60 60.60 60.59 60.90 22183 1.72k
Sep 2019 /CLU9:NMX Aug 20, 2019 60.78 0.34 0.56% 60.15 60.17 60.15 60.44 36434 2.25k
Oct 2019 /CLV9:NMX Sep 20, 2019 60.34 0.33 0.55% 59.72 59.72 59.72 60.01 20682 2.11k
Nov 2019 /CLX9:NMX Oct 22, 2019 59.93 0.32 0.54% 59.33 59.35 59.33 59.61 22044 2.4k
Dec 2019 /CLZ9:NMX Nov 20, 2019 59.58 0.34 0.57% 59.22 59.67 58.62 59.24 151265 20.32k
Jan 2020 /CLF0:NMX Dec 19, 2019 59.16 0.35 0.60% 58.59 58.59 58.59 58.81 14826 496
Feb 2020 /CLG0:NMX Jan 21, 2020 58.76 0.33 0.56% 58.20 58.20 58.20 58.43 5125 55
Mar 2020 /CLH0:NMX Feb 20, 2020 58.39 0.33 0.57% N/A N/A N/A 58.06 10843 134
Apr 2020 /CLJ0:NMX Mar 20, 2020 58.02 0.32 0.55% N/A N/A N/A 57.70 1802 82
May 2020 /CLK0:NMX Apr 21, 2020 57.65 0.31 0.54% N/A N/A N/A 57.34 1847 71
Jun 2020 /CLM0:NMX May 19, 2020 57.33 0.31 0.54% 56.93 57.30 56.61 57.02 26602 747
Jul 2020 /CLN0:NMX Jun 22, 2020 57.00 0.31 0.55% N/A N/A N/A 56.69 2447 125
Aug 2020 /CLQ0:NMX Jul 21, 2020 56.71 0.32 0.57% N/A N/A N/A 56.39 2743 0
Sep 2020 /CLU0:NMX Aug 20, 2020 56.40 0.31 0.55% N/A N/A N/A 56.09 3776 3
Oct 2020 /CLV0:NMX Sep 22, 2020 56.09 0.29 0.52% N/A N/A N/A 55.80 2278 0
Nov 2020 /CLX0:NMX Oct 20, 2020 55.84 0.29 0.52% N/A N/A N/A 55.55 2970 19
Dec 2020 /CLZ0:NMX Nov 20, 2020 55.60 0.28 0.51% 55.27 55.68 54.87 55.32 54873 3.61k
Jan 2021 /CLF1:NMX Dec 21, 2020 55.35 0.27 0.49% N/A N/A N/A 55.08 4336 25
Feb 2021 /CLG1:NMX Jan 20, 2021 55.11 0.27 0.49% N/A N/A N/A 54.84 1746 0
Mar 2021 /CLH1:NMX Feb 22, 2021 54.87 0.27 0.49% N/A N/A N/A 54.60 2756 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 54.62 0.24 0.44% N/A N/A N/A 54.38 4072 0
May 2021 /CLK1:NMX Apr 20, 2021 54.36 0.23 0.42% N/A N/A N/A 54.13 1154 0
Jun 2021 /CLM1:NMX May 20, 2021 54.11 0.25 0.46% N/A N/A N/A 53.86 3026 24
Jul 2021 /CLN1:NMX Jun 22, 2021 53.84 0.27 0.50% N/A N/A N/A 53.57 202 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 53.64 0.27 0.51% N/A N/A N/A 53.37 450 0
Sep 2021 /CLU1:NMX Aug 20, 2021 53.48 0.27 0.51% N/A N/A N/A 53.21 200 0
Oct 2021 /CLV1:NMX Sep 21, 2021 53.33 0.27 0.51% N/A N/A N/A 53.06 201 0
Nov 2021 /CLX1:NMX Oct 20, 2021 53.19 0.27 0.51% N/A N/A N/A 52.92 200 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 53.01 0.27 0.51% 52.50 53.00 52.50 52.74 16778 809
Jan 2022 /CLF2:NMX Dec 20, 2021 52.81 0.28 0.53% N/A N/A N/A 52.53 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.69 0.28 0.53% N/A N/A N/A 52.41 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.54 0.28 0.54% N/A N/A N/A 52.26 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.41 0.29 0.56% N/A N/A N/A 52.12 0 0
May 2022 /CLK2:NMX Apr 20, 2022 52.34 0.30 0.58% N/A N/A N/A 52.04 0 0
Jun 2022 /CLM2:NMX May 20, 2022 52.22 0.30 0.58% N/A N/A N/A 51.92 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 52.04 0.31 0.60% N/A N/A N/A 51.73 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 52.01 0.31 0.60% N/A N/A N/A 51.70 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.97 0.32 0.62% N/A N/A N/A 51.65 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.83 0.32 0.62% N/A N/A N/A 51.51 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.85 0.33 0.64% N/A N/A N/A 51.52 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.62 0.33 0.64% 51.50 51.66 51.50 51.29 6332 203
Jan 2023 /CLF3:NMX Dec 20, 2022 51.57 0.33 0.64% N/A N/A N/A 51.24 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 51.50 0.33 0.64% N/A N/A N/A 51.17 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 51.46 0.33 0.65% N/A N/A N/A 51.13 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 51.35 0.33 0.65% N/A N/A N/A 51.02 0 0
May 2023 /CLK3:NMX Apr 20, 2023 51.28 0.33 0.65% N/A N/A N/A 50.95 0 0
Jun 2023 /CLM3:NMX May 22, 2023 51.32 0.33 0.65% N/A N/A N/A 50.99 0 0
Jul 2023 /CLN3:NMX Jun 20, 2023 51.21 0.33 0.65% N/A N/A N/A 50.88 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 51.13 0.33 0.65% N/A N/A N/A 50.80 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 51.17 0.33 0.65% N/A N/A N/A 50.84 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 51.10 0.33 0.65% N/A N/A N/A 50.77 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 51.06 0.33 0.65% N/A N/A N/A 50.73 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.02 0.33 0.65% N/A N/A N/A 50.69 653 23
Jan 2024 /CLF4:NMX Dec 19, 2023 51.06 0.33 0.65% N/A N/A N/A 50.73 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 51.08 0.33 0.65% N/A N/A N/A 50.75 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 51.11 0.33 0.65% N/A N/A N/A 50.78 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 51.12 0.33 0.65% N/A N/A N/A 50.79 0 0
May 2024 /CLK4:NMX Apr 22, 2024 51.15 0.33 0.65% N/A N/A N/A 50.82 0 0
Jun 2024 /CLM4:NMX May 21, 2024 51.13 0.33 0.65% N/A N/A N/A 50.80 0 0
Jul 2024 /CLN4:NMX Jun 20, 2024 51.18 0.33 0.65% N/A N/A N/A 50.85 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 51.20 0.33 0.65% N/A N/A N/A 50.87 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 51.23 0.33 0.65% N/A N/A N/A 50.90 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 51.24 0.33 0.65% N/A N/A N/A 50.91 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 51.27 0.33 0.65% N/A N/A N/A 50.94 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.25 0.33 0.65% N/A N/A N/A 50.92 133 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.28 0.33 0.65% N/A N/A N/A 50.95 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.32 0.33 0.65% N/A N/A N/A 50.99 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.35 0.33 0.65% N/A N/A N/A 51.02 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.38 0.33 0.65% N/A N/A N/A 51.05 0 0
May 2025 /CLK5:NMX Apr 22, 2025 51.42 0.33 0.65% N/A N/A N/A 51.09 0 0
Jun 2025 /CLM5:NMX May 20, 2025 51.45 0.33 0.65% N/A N/A N/A 51.12 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.49 0.33 0.65% N/A N/A N/A 51.16 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.52 0.33 0.64% N/A N/A N/A 51.19 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.56 0.33 0.64% N/A N/A N/A 51.23 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.59 0.33 0.64% N/A N/A N/A 51.26 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.63 0.33 0.64% N/A N/A N/A 51.30 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.67 0.33 0.64% N/A N/A N/A 51.34 34 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.75 0.33 0.64% N/A N/A N/A 51.42 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.79 0.33 0.64% N/A N/A N/A 51.46 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.82 0.33 0.64% N/A N/A N/A 51.49 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.85 0.33 0.64% N/A N/A N/A 51.52 0 0
May 2026 /CLK6:NMX Apr 21, 2026 51.89 0.33 0.64% N/A N/A N/A 51.56 0 0
Jun 2026 /CLM6:NMX May 19, 2026 51.92 0.33 0.64% N/A N/A N/A 51.59 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.95 0.33 0.64% N/A N/A N/A 51.62 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.99 0.33 0.64% N/A N/A N/A 51.66 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 52.02 0.33 0.64% N/A N/A N/A 51.69 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 52.05 0.33 0.64% N/A N/A N/A 51.72 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 52.09 0.33 0.64% N/A N/A N/A 51.76 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 52.12 0.33 0.64% N/A N/A N/A 51.79 0 0
Jan 2027 /CLF7:NMX Dec 21, 2026 52.15 0.33 0.64% N/A N/A N/A 51.82 0 0
Feb 2027 /CLG7:NMX Jan 20, 2027 52.18 0.33 0.64% N/A N/A N/A 51.85 0 0