Advertisements

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

Detailed Quote for Crude Oil Sep 2022 (/CLU2:NMX) 
$ 53.30 EOD     -0.44 (-0.82%) Volume: 0 5:15 PM EDT Jul 20, 2017
Today 5d 1m 3m 1y more
Last Price
53.30
Change $
0.44
Change %
0.82%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
53.74
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/20/17
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2017 /CLU7:NMX Aug 22, 2017 46.92 -0.40 -0.85% 47.27 47.74 46.81 47.32 636272 701.45k
Oct 2017 /CLV7:NMX Sep 20, 2017 47.10 -0.40 -0.84% 47.44 47.91 47.00 47.50 172664 75.99k
Nov 2017 /CLX7:NMX Oct 20, 2017 47.34 -0.39 -0.82% 47.65 48.12 47.24 47.73 114642 34.78k
Dec 2017 /CLZ7:NMX Nov 20, 2017 47.60 -0.39 -0.81% 47.93 48.37 47.49 47.99 328786 64.09k
Jan 2018 /CLF8:NMX Dec 19, 2017 47.83 -0.39 -0.81% 48.17 48.57 47.74 48.22 117231 20.79k
Feb 2018 /CLG8:NMX Jan 22, 2018 48.00 -0.39 -0.81% 48.32 48.72 47.90 48.39 50408 11.18k
Mar 2018 /CLH8:NMX Feb 20, 2018 48.14 -0.39 -0.80% 48.48 48.84 48.04 48.53 67439 11.82k
Apr 2018 /CLJ8:NMX Mar 20, 2018 48.25 -0.39 -0.80% 48.50 48.91 48.21 48.64 24460 6.43k
May 2018 /CLK8:NMX Apr 20, 2018 48.33 -0.40 -0.82% 48.71 48.92 48.30 48.73 31710 4.97k
Jun 2018 /CLM8:NMX May 22, 2018 48.41 -0.40 -0.82% 48.74 49.07 48.31 48.81 126933 21.58k
Jul 2018 /CLN8:NMX Jun 20, 2018 48.47 -0.40 -0.82% 49.05 49.11 48.44 48.87 24610 4.24k
Aug 2018 /CLQ8:NMX Jul 20, 2018 48.54 -0.40 -0.82% 49.12 49.12 49.12 48.94 14636 2.49k
Sep 2018 /CLU8:NMX Aug 21, 2018 48.61 -0.40 -0.82% N/A N/A N/A 49.01 38940 2.76k
Oct 2018 /CLV8:NMX Sep 20, 2018 48.69 -0.41 -0.84% N/A N/A N/A 49.10 14601 2.84k
Nov 2018 /CLX8:NMX Oct 22, 2018 48.77 -0.41 -0.83% N/A N/A N/A 49.18 18062 2.57k
Dec 2018 /CLZ8:NMX Nov 19, 2018 48.87 -0.40 -0.81% 49.20 49.53 48.73 49.27 171565 31.62k
Jan 2019 /CLF9:NMX Dec 19, 2018 48.92 -0.40 -0.81% N/A N/A N/A 49.32 16696 771
Feb 2019 /CLG9:NMX Jan 22, 2019 48.97 -0.40 -0.81% N/A N/A N/A 49.37 5923 126
Mar 2019 /CLH9:NMX Feb 20, 2019 49.03 -0.40 -0.81% N/A N/A N/A 49.43 18319 343
Apr 2019 /CLJ9:NMX Mar 20, 2019 49.11 -0.40 -0.81% N/A N/A N/A 49.51 5760 81
May 2019 /CLK9:NMX Apr 22, 2019 49.18 -0.40 -0.81% N/A N/A N/A 49.58 5315 100
Jun 2019 /CLM9:NMX May 21, 2019 49.27 -0.41 -0.83% 49.50 49.79 49.16 49.68 23826 1.06k
Jul 2019 /CLN9:NMX Jun 20, 2019 49.33 -0.41 -0.82% N/A N/A N/A 49.74 3727 28
Aug 2019 /CLQ9:NMX Jul 22, 2019 49.40 -0.41 -0.82% N/A N/A N/A 49.81 1023 21
Sep 2019 /CLU9:NMX Aug 20, 2019 49.49 -0.41 -0.82% N/A N/A N/A 49.90 5938 32
Oct 2019 /CLV9:NMX Sep 20, 2019 49.59 -0.41 -0.82% N/A N/A N/A 50.00 1912 21
Nov 2019 /CLX9:NMX Oct 22, 2019 49.70 -0.41 -0.82% N/A N/A N/A 50.11 1941 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 49.82 -0.41 -0.82% 50.18 50.46 49.69 50.23 52481 3.22k
Jan 2020 /CLF0:NMX Dec 19, 2019 49.88 -0.41 -0.82% N/A N/A N/A 50.29 1529 10
Feb 2020 /CLG0:NMX Jan 21, 2020 49.95 -0.41 -0.81% N/A N/A N/A 50.36 1062 0
Mar 2020 /CLH0:NMX Feb 20, 2020 50.02 -0.41 -0.81% N/A N/A N/A 50.43 1024 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 50.11 -0.42 -0.83% N/A N/A N/A 50.53 610 0
May 2020 /CLK0:NMX Apr 21, 2020 50.22 -0.42 -0.83% N/A N/A N/A 50.64 23 0
Jun 2020 /CLM0:NMX May 19, 2020 50.35 -0.42 -0.83% N/A N/A N/A 50.77 4581 1
Jul 2020 /CLN0:NMX Jun 22, 2020 50.41 -0.42 -0.83% N/A N/A N/A 50.83 123 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 50.50 -0.42 -0.82% N/A N/A N/A 50.92 620 0
Sep 2020 /CLU0:NMX Aug 20, 2020 50.60 -0.43 -0.84% N/A N/A N/A 51.03 249 0
Oct 2020 /CLV0:NMX Sep 22, 2020 50.72 -0.44 -0.86% N/A N/A N/A 51.16 10 0
Nov 2020 /CLX0:NMX Oct 20, 2020 50.87 -0.44 -0.86% N/A N/A N/A 51.31 53 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.05 -0.44 -0.85% 51.47 51.52 50.99 51.49 24116 237
Jan 2021 /CLF1:NMX Dec 21, 2020 51.13 -0.44 -0.85% N/A N/A N/A 51.57 0 0
Feb 2021 /CLG1:NMX Jan 20, 2021 51.23 -0.44 -0.85% N/A N/A N/A 51.67 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 51.33 -0.44 -0.85% N/A N/A N/A 51.77 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 51.45 -0.44 -0.85% N/A N/A N/A 51.89 0 0
May 2021 /CLK1:NMX Apr 20, 2021 51.58 -0.44 -0.85% N/A N/A N/A 52.02 0 0
Jun 2021 /CLM1:NMX May 20, 2021 51.72 -0.44 -0.84% N/A N/A N/A 52.16 400 0
Jul 2021 /CLN1:NMX Jun 22, 2021 51.79 -0.44 -0.84% N/A N/A N/A 52.23 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.88 -0.44 -0.84% N/A N/A N/A 52.32 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 51.99 -0.44 -0.84% N/A N/A N/A 52.43 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 52.12 -0.44 -0.84% N/A N/A N/A 52.56 1 0
Nov 2021 /CLX1:NMX Oct 20, 2021 52.27 -0.44 -0.83% N/A N/A N/A 52.71 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 52.45 -0.44 -0.83% N/A N/A N/A 52.89 5123 15
Jan 2022 /CLF2:NMX Dec 20, 2021 52.51 -0.44 -0.83% N/A N/A N/A 52.95 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 52.59 -0.44 -0.83% N/A N/A N/A 53.03 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 52.68 -0.44 -0.83% N/A N/A N/A 53.12 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 52.79 -0.44 -0.83% N/A N/A N/A 53.23 0 0
May 2022 /CLK2:NMX Apr 20, 2022 52.92 -0.44 -0.82% N/A N/A N/A 53.36 0 0
Jun 2022 /CLM2:NMX May 20, 2022 53.07 -0.44 -0.82% N/A N/A N/A 53.51 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 53.12 -0.44 -0.82% N/A N/A N/A 53.56 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 53.20 -0.44 -0.82% N/A N/A N/A 53.64 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 53.30 -0.44 -0.82% N/A N/A N/A 53.74 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 53.43 -0.44 -0.82% N/A N/A N/A 53.87 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 53.58 -0.44 -0.81% N/A N/A N/A 54.02 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 53.75 -0.44 -0.81% N/A N/A N/A 54.19 405 0
Jun 2023 /CLM3:NMX May 22, 2023 54.24 -0.44 -0.80% N/A N/A N/A 54.68 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 54.77 -0.44 -0.80% N/A N/A N/A 55.21 146 0
Jun 2024 /CLM4:NMX May 21, 2024 55.16 -0.44 -0.79% N/A N/A N/A 55.60 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 55.57 -0.44 -0.79% N/A N/A N/A 56.01 8 0
Jun 2025 /CLM5:NMX May 20, 2025 55.87 -0.44 -0.78% N/A N/A N/A 56.31 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 56.17 -0.44 -0.78% N/A N/A N/A 56.61 10 0