Advertisements

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

Detailed Quote for Crude Oil Sep 2022 (/CLU2:NMX) 
$ 51.45 EOD     0.04 (+0.08%) Volume: 0 5:15 PM EDT Sep 22, 2017
Today 5d 1m 3m 1y more
Last Price
51.45
Change $
0.04
Change %
0.08%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
51.41
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/22/17
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2017 /CLX7:NMX Oct 20, 2017 50.66 0.11 0.22% 50.73 50.78 50.29 50.55 584674 457.52k
Dec 2017 /CLZ7:NMX Nov 20, 2017 51.03 0.10 0.20% 51.12 51.13 50.68 50.93 361550 123.44k
Jan 2018 /CLF8:NMX Dec 19, 2017 51.31 0.10 0.20% 51.34 51.39 50.96 51.21 215679 46.17k
Feb 2018 /CLG8:NMX Jan 22, 2018 51.47 0.08 0.16% 51.49 51.53 51.14 51.39 97177 40.02k
Mar 2018 /CLH8:NMX Feb 20, 2018 51.56 0.07 0.14% 51.59 51.60 51.26 51.49 180488 37.51k
Apr 2018 /CLJ8:NMX Mar 20, 2018 51.60 0.06 0.12% 51.61 51.65 51.31 51.54 51086 10.47k
May 2018 /CLK8:NMX Apr 20, 2018 51.60 0.05 0.10% 51.50 51.62 51.32 51.55 44926 10.34k
Jun 2018 /CLM8:NMX May 22, 2018 51.58 0.05 0.10% 51.51 51.61 51.25 51.53 181306 29.4k
Jul 2018 /CLN8:NMX Jun 20, 2018 51.53 0.05 0.10% 51.33 51.50 51.22 51.48 40050 2.57k
Aug 2018 /CLQ8:NMX Jul 20, 2018 51.48 0.05 0.10% 51.23 51.44 51.17 51.43 27114 1.08k
Sep 2018 /CLU8:NMX Aug 21, 2018 51.45 0.05 0.10% 51.44 51.47 51.20 51.40 64219 3.48k
Oct 2018 /CLV8:NMX Sep 20, 2018 51.42 0.05 0.10% N/A N/A N/A 51.37 28885 1.03k
Nov 2018 /CLX8:NMX Oct 22, 2018 51.41 0.05 0.10% N/A N/A N/A 51.36 30482 291
Dec 2018 /CLZ8:NMX Nov 19, 2018 51.40 0.05 0.10% 51.31 51.44 51.06 51.35 238380 34.56k
Jan 2019 /CLF9:NMX Dec 19, 2018 51.35 0.06 0.12% N/A N/A N/A 51.29 28060 195
Feb 2019 /CLG9:NMX Jan 22, 2019 51.30 0.06 0.12% N/A N/A N/A 51.24 11681 185
Mar 2019 /CLH9:NMX Feb 20, 2019 51.25 0.06 0.12% N/A N/A N/A 51.19 22052 437
Apr 2019 /CLJ9:NMX Mar 20, 2019 51.21 0.06 0.12% N/A N/A N/A 51.15 7897 248
May 2019 /CLK9:NMX Apr 22, 2019 51.17 0.06 0.12% N/A N/A N/A 51.11 11016 248
Jun 2019 /CLM9:NMX May 21, 2019 51.16 0.06 0.12% 50.93 51.18 50.85 51.10 40454 6.34k
Jul 2019 /CLN9:NMX Jun 20, 2019 51.11 0.06 0.12% 50.95 50.99 50.87 51.05 5804 161
Aug 2019 /CLQ9:NMX Jul 22, 2019 51.07 0.06 0.12% 50.76 50.79 50.76 51.01 1437 79
Sep 2019 /CLU9:NMX Aug 20, 2019 51.03 0.06 0.12% N/A N/A N/A 50.97 7106 15
Oct 2019 /CLV9:NMX Sep 20, 2019 51.01 0.06 0.12% N/A N/A N/A 50.95 3022 11
Nov 2019 /CLX9:NMX Oct 22, 2019 51.00 0.05 0.10% N/A N/A N/A 50.95 2415 46
Dec 2019 /CLZ9:NMX Nov 20, 2019 51.01 0.05 0.10% 50.85 51.06 50.67 50.96 60413 4.99k
Jan 2020 /CLF0:NMX Dec 19, 2019 50.96 0.05 0.10% N/A N/A N/A 50.91 2110 0
Feb 2020 /CLG0:NMX Jan 21, 2020 50.93 0.05 0.10% N/A N/A N/A 50.88 1739 0
Mar 2020 /CLH0:NMX Feb 20, 2020 50.91 0.05 0.10% N/A N/A N/A 50.86 2015 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 50.89 0.05 0.10% N/A N/A N/A 50.84 549 0
May 2020 /CLK0:NMX Apr 21, 2020 50.88 0.05 0.10% N/A N/A N/A 50.83 157 0
Jun 2020 /CLM0:NMX May 19, 2020 50.90 0.05 0.10% 50.63 50.70 50.63 50.85 4942 79
Jul 2020 /CLN0:NMX Jun 22, 2020 50.87 0.05 0.10% N/A N/A N/A 50.82 307 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 50.85 0.05 0.10% N/A N/A N/A 50.80 520 0
Sep 2020 /CLU0:NMX Aug 20, 2020 50.85 0.05 0.10% N/A N/A N/A 50.80 1499 0
Oct 2020 /CLV0:NMX Sep 22, 2020 50.86 0.05 0.10% N/A N/A N/A 50.81 154 0
Nov 2020 /CLX0:NMX Oct 20, 2020 50.88 0.05 0.10% N/A N/A N/A 50.83 190 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 50.93 0.05 0.10% 50.68 50.82 50.63 50.88 25254 466
Jan 2021 /CLF1:NMX Dec 21, 2020 50.90 0.05 0.10% N/A N/A N/A 50.85 0 10
Feb 2021 /CLG1:NMX Jan 20, 2021 50.90 0.05 0.10% N/A N/A N/A 50.85 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 50.90 0.05 0.10% N/A N/A N/A 50.85 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 50.91 0.04 0.08% N/A N/A N/A 50.87 0 0
May 2021 /CLK1:NMX Apr 20, 2021 50.94 0.04 0.08% N/A N/A N/A 50.90 0 0
Jun 2021 /CLM1:NMX May 20, 2021 50.99 0.04 0.08% N/A N/A N/A 50.95 400 0
Jul 2021 /CLN1:NMX Jun 22, 2021 50.96 0.04 0.08% N/A N/A N/A 50.92 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 50.96 0.04 0.08% N/A N/A N/A 50.92 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 50.99 0.04 0.08% N/A N/A N/A 50.95 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 51.03 0.04 0.08% N/A N/A N/A 50.99 1 0
Nov 2021 /CLX1:NMX Oct 20, 2021 51.09 0.04 0.08% N/A N/A N/A 51.05 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 51.17 0.04 0.08% 51.07 51.07 51.07 51.13 6536 95
Jan 2022 /CLF2:NMX Dec 20, 2021 51.17 0.04 0.08% N/A N/A N/A 51.13 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 51.18 0.04 0.08% N/A N/A N/A 51.14 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 51.21 0.04 0.08% N/A N/A N/A 51.17 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 51.25 0.04 0.08% N/A N/A N/A 51.21 0 0
May 2022 /CLK2:NMX Apr 20, 2022 51.31 0.04 0.08% N/A N/A N/A 51.27 0 0
Jun 2022 /CLM2:NMX May 20, 2022 51.39 0.04 0.08% N/A N/A N/A 51.35 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 51.39 0.04 0.08% N/A N/A N/A 51.35 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 51.41 0.04 0.08% N/A N/A N/A 51.37 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 51.45 0.04 0.08% N/A N/A N/A 51.41 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 51.51 0.04 0.08% N/A N/A N/A 51.47 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 51.58 0.04 0.08% N/A N/A N/A 51.54 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 51.67 0.04 0.08% N/A N/A N/A 51.63 768 21
Jun 2023 /CLM3:NMX May 22, 2023 52.01 0.03 0.06% N/A N/A N/A 51.98 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 52.41 0.03 0.06% 52.50 52.50 52.25 52.38 129 18
Jun 2024 /CLM4:NMX May 21, 2024 52.81 0.00 0.00% N/A N/A N/A 52.81 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 53.25 -0.02 -0.04% N/A N/A N/A 53.27 7 0
Jun 2025 /CLM5:NMX May 20, 2025 53.60 -0.02 -0.04% N/A N/A N/A 53.62 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 53.95 -0.02 -0.04% N/A N/A N/A 53.97 11 0