Advertisements

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

Detailed Quote for Crude Oil Sep 2022 (/CLU2:NMX) 
$ 49.37 EOD     0.08 (+0.16%) Volume: 0 5:15 PM EST Nov 22, 2017
Today 5d 1m 3m 1y more
Last Price
49.37
Change $
0.08
Change %
0.16%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
49.29
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11/22/17
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2018 /CLF8:NMX Dec 19, 2017 58.02 1.19 2.09% 58.05 58.06 57.85 56.83 585522 14.46k
Feb 2018 /CLG8:NMX Jan 22, 2018 58.02 1.10 1.93% 58.01 58.04 57.85 56.92 199234 897
Mar 2018 /CLH8:NMX Feb 20, 2018 57.94 0.98 1.72% 57.93 57.96 57.76 56.96 292799 594
Apr 2018 /CLJ8:NMX Mar 20, 2018 57.78 0.86 1.51% 57.75 57.79 57.60 56.92 132645 146
May 2018 /CLK8:NMX Apr 20, 2018 57.55 0.75 1.32% 57.45 57.46 57.38 56.80 111742 126
Jun 2018 /CLM8:NMX May 22, 2018 57.24 0.67 1.18% 57.22 57.22 57.07 56.57 237402 393
Jul 2018 /CLN8:NMX Jun 20, 2018 56.88 0.59 1.05% 56.33 57.00 56.33 56.29 54131 12
Aug 2018 /CLQ8:NMX Jul 20, 2018 56.50 0.55 0.98% 55.97 56.64 55.97 55.95 55695 46
Sep 2018 /CLU8:NMX Aug 21, 2018 56.13 0.53 0.95% 56.00 56.00 55.97 55.60 73366 102
Oct 2018 /CLV8:NMX Sep 20, 2018 55.79 0.53 0.96% 55.49 55.91 55.36 55.26 56908 32
Nov 2018 /CLX8:NMX Oct 22, 2018 55.46 0.53 0.96% 54.94 55.57 54.94 54.93 46817 11
Dec 2018 /CLZ8:NMX Nov 19, 2018 55.16 0.56 1.03% 55.08 55.13 55.02 54.60 262382 157
Jan 2019 /CLF9:NMX Dec 19, 2018 54.83 0.56 1.03% N/A N/A N/A 54.27 43601 38
Feb 2019 /CLG9:NMX Jan 22, 2019 54.51 0.56 1.04% N/A N/A N/A 53.95 21790 30
Mar 2019 /CLH9:NMX Feb 20, 2019 54.19 0.55 1.03% 54.18 54.20 54.18 53.64 26808 23
Apr 2019 /CLJ9:NMX Mar 20, 2019 53.89 0.53 0.99% N/A N/A N/A 53.36 10153 4
May 2019 /CLK9:NMX Apr 22, 2019 53.62 0.53 1.00% N/A N/A N/A 53.09 11481 21
Jun 2019 /CLM9:NMX May 21, 2019 53.36 0.52 0.98% 53.15 53.42 52.89 52.84 65173 19
Jul 2019 /CLN9:NMX Jun 20, 2019 53.10 0.51 0.97% N/A N/A N/A 52.59 9644 4
Aug 2019 /CLQ9:NMX Jul 22, 2019 52.87 0.50 0.95% N/A N/A N/A 52.37 5298 325
Sep 2019 /CLU9:NMX Aug 20, 2019 52.68 0.51 0.98% N/A N/A N/A 52.17 13116 615
Oct 2019 /CLV9:NMX Sep 20, 2019 52.51 0.51 0.98% 52.37 52.37 52.37 52.00 8992 483
Nov 2019 /CLX9:NMX Oct 22, 2019 52.35 0.51 0.98% N/A N/A N/A 51.84 7364 854
Dec 2019 /CLZ9:NMX Nov 20, 2019 52.22 0.50 0.97% 52.17 52.17 52.17 51.72 83832 20
Jan 2020 /CLF0:NMX Dec 19, 2019 52.02 0.49 0.95% N/A N/A N/A 51.53 4036 356
Feb 2020 /CLG0:NMX Jan 21, 2020 51.84 0.48 0.93% N/A N/A N/A 51.36 2107 1
Mar 2020 /CLH0:NMX Feb 20, 2020 51.65 0.46 0.90% N/A N/A N/A 51.19 4310 1
Apr 2020 /CLJ0:NMX Mar 20, 2020 51.49 0.45 0.88% N/A N/A N/A 51.04 475 30
May 2020 /CLK0:NMX Apr 21, 2020 51.33 0.45 0.88% N/A N/A N/A 50.88 270 43
Jun 2020 /CLM0:NMX May 19, 2020 51.18 0.44 0.87% 50.72 51.26 50.72 50.74 7426 654
Jul 2020 /CLN0:NMX Jun 22, 2020 51.01 0.43 0.85% N/A N/A N/A 50.58 475 15
Aug 2020 /CLQ0:NMX Jul 21, 2020 50.89 0.43 0.85% N/A N/A N/A 50.46 517 0
Sep 2020 /CLU0:NMX Aug 20, 2020 50.75 0.39 0.77% N/A N/A N/A 50.36 2257 139
Oct 2020 /CLV0:NMX Sep 22, 2020 50.64 0.38 0.76% N/A N/A N/A 50.26 101 0
Nov 2020 /CLX0:NMX Oct 20, 2020 50.50 0.33 0.66% N/A N/A N/A 50.17 460 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 50.41 0.33 0.66% 50.17 50.60 49.97 50.08 31821 3.61k
Jan 2021 /CLF1:NMX Dec 21, 2020 50.27 0.33 0.66% N/A N/A N/A 49.94 280 0
Feb 2021 /CLG1:NMX Jan 20, 2021 50.18 0.30 0.60% N/A N/A N/A 49.88 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 50.11 0.29 0.58% N/A N/A N/A 49.82 900 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.03 0.27 0.54% N/A N/A N/A 49.76 0 0
May 2021 /CLK1:NMX Apr 20, 2021 49.91 0.23 0.46% N/A N/A N/A 49.68 0 0
Jun 2021 /CLM1:NMX May 20, 2021 49.83 0.21 0.42% N/A N/A N/A 49.62 708 13
Jul 2021 /CLN1:NMX Jun 22, 2021 49.74 0.19 0.38% N/A N/A N/A 49.55 2 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 49.70 0.19 0.38% N/A N/A N/A 49.51 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 49.60 0.18 0.36% N/A N/A N/A 49.42 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 49.55 0.17 0.34% N/A N/A N/A 49.38 1 0
Nov 2021 /CLX1:NMX Oct 20, 2021 49.50 0.16 0.32% N/A N/A N/A 49.34 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 49.46 0.15 0.30% 49.75 49.75 49.44 49.31 9241 603
Jan 2022 /CLF2:NMX Dec 20, 2021 49.40 0.14 0.28% N/A N/A N/A 49.26 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 49.37 0.13 0.26% N/A N/A N/A 49.24 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 49.37 0.12 0.24% N/A N/A N/A 49.25 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 49.38 0.12 0.24% N/A N/A N/A 49.26 0 0
May 2022 /CLK2:NMX Apr 20, 2022 49.35 0.11 0.22% N/A N/A N/A 49.24 0 0
Jun 2022 /CLM2:NMX May 20, 2022 49.33 0.10 0.20% N/A N/A N/A 49.23 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 49.30 0.09 0.18% N/A N/A N/A 49.21 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 49.33 0.08 0.16% N/A N/A N/A 49.25 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 49.37 0.08 0.16% N/A N/A N/A 49.29 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 49.36 0.07 0.14% N/A N/A N/A 49.29 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 49.36 0.06 0.12% N/A N/A N/A 49.30 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 49.36 0.05 0.10% 49.26 49.35 49.26 49.31 1966 86
Jan 2023 /CLF3:NMX Dec 20, 2022 49.38 0.04 0.08% N/A N/A N/A 49.34 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 49.39 0.03 0.06% N/A N/A N/A 49.36 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 49.42 0.03 0.06% N/A N/A N/A 49.39 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 49.44 0.02 0.04% N/A N/A N/A 49.42 0 0
May 2023 /CLK3:NMX Apr 20, 2023 49.45 0.01 0.02% N/A N/A N/A 49.44 0 0
Jun 2023 /CLM3:NMX May 22, 2023 49.47 0.00 0.00% N/A N/A N/A 49.47 0 0
Jul 2023 /CLN3:NMX Jun 20, 2023 49.49 -0.01 -0.02% N/A N/A N/A 49.50 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 49.50 -0.02 -0.04% N/A N/A N/A 49.52 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 49.53 -0.02 -0.04% N/A N/A N/A 49.55 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 49.55 -0.03 -0.06% N/A N/A N/A 49.58 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 49.56 -0.04 -0.08% N/A N/A N/A 49.60 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 49.58 -0.05 -0.10% 49.85 49.85 49.50 49.63 144 8
Jun 2024 /CLM4:NMX May 21, 2024 49.78 -0.05 -0.10% N/A N/A N/A 49.83 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 50.00 -0.05 -0.10% 50.00 50.00 50.00 50.05 34 1
Jun 2025 /CLM5:NMX May 20, 2025 50.23 -0.05 -0.10% N/A N/A N/A 50.28 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 50.43 -0.05 -0.10% N/A N/A N/A 50.48 20 0
Jun 2026 /CLM6:NMX May 19, 2026 50.63 -0.05 -0.10% N/A N/A N/A 50.68 0 0
Dec 2016 /CLZ6:NMX Nov 20, 2026 50.83 -0.05 -0.10% N/A N/A N/A 50.88 0 0