Advertisements

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

Detailed Quote for Crude Oil Sep 2022 (/CLU2:NMX) 
$ 50.64 EOD     0.29 (+0.58%) Volume: 0 5:15 PM EST Feb 16, 2018
Today 5d 1m 3m 1y more
Last Price
50.64
Change $
0.29
Change %
0.58%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
50.35
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/16/18
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2018 /CLH8:NMX Feb 20, 2018 61.68 0.34 0.55% 61.45 61.99 60.88 61.34 85558 146.84k
Apr 2018 /CLJ8:NMX Mar 20, 2018 61.55 0.38 0.62% 61.28 61.87 60.76 61.17 486361 503.57k
May 2018 /CLK8:NMX Apr 20, 2018 61.20 0.42 0.69% 60.86 61.51 60.42 60.78 248604 118.85k
Jun 2018 /CLM8:NMX May 22, 2018 60.73 0.45 0.75% 60.35 61.02 59.95 60.28 268937 103.02k
Jul 2018 /CLN8:NMX Jun 20, 2018 60.19 0.46 0.77% 59.90 60.45 59.47 59.73 155227 32.3k
Aug 2018 /CLQ8:NMX Jul 20, 2018 59.63 0.46 0.78% 59.60 59.85 58.90 59.17 83108 21k
Sep 2018 /CLU8:NMX Aug 21, 2018 59.09 0.47 0.80% 58.95 59.29 58.33 58.62 108112 25.08k
Oct 2018 /CLV8:NMX Sep 20, 2018 58.58 0.46 0.79% 58.47 58.69 58.01 58.12 89668 8.43k
Nov 2018 /CLX8:NMX Oct 22, 2018 58.13 0.46 0.80% 57.99 58.27 57.57 57.67 70462 6.34k
Dec 2018 /CLZ8:NMX Nov 19, 2018 57.72 0.45 0.79% 57.53 57.86 56.96 57.27 237902 57.64k
Jan 2019 /CLF9:NMX Dec 19, 2018 57.32 0.45 0.79% 57.28 57.40 56.71 56.87 82336 4.91k
Feb 2019 /CLG9:NMX Jan 22, 2019 56.92 0.46 0.81% 56.57 56.97 56.36 56.46 49627 4.31k
Mar 2019 /CLH9:NMX Feb 20, 2019 56.57 0.48 0.86% 56.39 57.07 55.82 56.09 40591 8.35k
Apr 2019 /CLJ9:NMX Mar 20, 2019 56.21 0.47 0.84% N/A N/A N/A 55.74 20404 463
May 2019 /CLK9:NMX Apr 22, 2019 55.90 0.47 0.85% N/A N/A N/A 55.43 17152 1.14k
Jun 2019 /CLM9:NMX May 21, 2019 55.62 0.48 0.87% 55.40 55.68 54.90 55.14 101827 10.72k
Jul 2019 /CLN9:NMX Jun 20, 2019 55.30 0.47 0.86% N/A N/A N/A 54.83 15693 479
Aug 2019 /CLQ9:NMX Jul 22, 2019 55.01 0.47 0.86% 54.86 54.86 54.67 54.54 16569 851
Sep 2019 /CLU9:NMX Aug 20, 2019 54.75 0.46 0.85% N/A N/A N/A 54.29 23050 798
Oct 2019 /CLV9:NMX Sep 20, 2019 54.51 0.44 0.81% 54.04 54.04 54.01 54.07 12897 114
Nov 2019 /CLX9:NMX Oct 22, 2019 54.30 0.44 0.82% N/A N/A N/A 53.86 13677 65
Dec 2019 /CLZ9:NMX Nov 20, 2019 54.14 0.45 0.84% 53.96 54.20 53.47 53.69 113616 10.36k
Jan 2020 /CLF0:NMX Dec 19, 2019 53.92 0.45 0.84% N/A N/A N/A 53.47 10221 48
Feb 2020 /CLG0:NMX Jan 21, 2020 53.69 0.44 0.83% N/A N/A N/A 53.25 3977 171
Mar 2020 /CLH0:NMX Feb 20, 2020 53.45 0.43 0.81% N/A N/A N/A 53.02 8428 195
Apr 2020 /CLJ0:NMX Mar 20, 2020 53.21 0.42 0.80% N/A N/A N/A 52.79 1207 3
May 2020 /CLK0:NMX Apr 21, 2020 53.01 0.41 0.78% N/A N/A N/A 52.60 1556 0
Jun 2020 /CLM0:NMX May 19, 2020 52.86 0.41 0.78% 52.60 52.60 52.56 52.45 17156 399
Jul 2020 /CLN0:NMX Jun 22, 2020 52.69 0.40 0.76% N/A N/A N/A 52.29 2018 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 52.55 0.39 0.75% N/A N/A N/A 52.16 2448 0
Sep 2020 /CLU0:NMX Aug 20, 2020 52.37 0.35 0.67% N/A N/A N/A 52.02 2437 0
Oct 2020 /CLV0:NMX Sep 22, 2020 52.23 0.34 0.66% N/A N/A N/A 51.89 2143 0
Nov 2020 /CLX0:NMX Oct 20, 2020 52.10 0.38 0.73% N/A N/A N/A 51.72 2633 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 51.97 0.38 0.74% 51.72 52.00 51.39 51.59 48912 2.4k
Jan 2021 /CLF1:NMX Dec 21, 2020 51.82 0.38 0.74% N/A N/A N/A 51.44 4085 0
Feb 2021 /CLG1:NMX Jan 20, 2021 51.70 0.37 0.72% N/A N/A N/A 51.33 2025 0
Mar 2021 /CLH1:NMX Feb 22, 2021 51.59 0.37 0.72% N/A N/A N/A 51.22 4945 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 51.51 0.40 0.78% N/A N/A N/A 51.11 287 0
May 2021 /CLK1:NMX Apr 20, 2021 51.40 0.37 0.73% N/A N/A N/A 51.03 52 0
Jun 2021 /CLM1:NMX May 20, 2021 51.28 0.34 0.67% N/A N/A N/A 50.94 2125 24
Jul 2021 /CLN1:NMX Jun 22, 2021 51.15 0.31 0.61% N/A N/A N/A 50.84 2 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 51.10 0.32 0.63% N/A N/A N/A 50.78 250 0
Sep 2021 /CLU1:NMX Aug 20, 2021 51.04 0.32 0.63% N/A N/A N/A 50.72 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 50.88 0.31 0.61% N/A N/A N/A 50.57 1 0
Nov 2021 /CLX1:NMX Oct 20, 2021 50.88 0.30 0.59% N/A N/A N/A 50.58 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.87 0.29 0.57% N/A N/A N/A 50.58 13498 910
Jan 2022 /CLF2:NMX Dec 20, 2021 50.77 0.29 0.57% N/A N/A N/A 50.48 0 0
Feb 2022 /CLG2:NMX Jan 20, 2022 50.69 0.29 0.58% N/A N/A N/A 50.40 0 0
Mar 2022 /CLH2:NMX Feb 22, 2022 50.68 0.29 0.58% N/A N/A N/A 50.39 0 0
Apr 2022 /CLJ2:NMX Mar 22, 2022 50.66 0.29 0.58% N/A N/A N/A 50.37 0 0
May 2022 /CLK2:NMX Apr 20, 2022 50.61 0.29 0.58% N/A N/A N/A 50.32 0 0
Jun 2022 /CLM2:NMX May 20, 2022 50.60 0.29 0.58% N/A N/A N/A 50.31 0 0
Jul 2022 /CLN2:NMX Jun 21, 2022 50.49 0.29 0.58% N/A N/A N/A 50.20 0 0
Aug 2022 /CLQ2:NMX Jul 20, 2022 50.53 0.29 0.58% N/A N/A N/A 50.24 0 0
Sep 2022 /CLU2:NMX Aug 22, 2022 50.64 0.29 0.58% N/A N/A N/A 50.35 0 0
Oct 2022 /CLV2:NMX Sep 20, 2022 50.56 0.29 0.58% N/A N/A N/A 50.27 0 0
Nov 2022 /CLX2:NMX Oct 20, 2022 50.61 0.29 0.58% N/A N/A N/A 50.32 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 50.62 0.29 0.58% 50.38 50.38 50.38 50.33 4971 310
Jan 2023 /CLF3:NMX Dec 20, 2022 50.62 0.29 0.58% N/A N/A N/A 50.33 0 0
Feb 2023 /CLG3:NMX Jan 20, 2023 50.58 0.29 0.58% N/A N/A N/A 50.29 0 0
Mar 2023 /CLH3:NMX Feb 21, 2023 50.60 0.29 0.58% N/A N/A N/A 50.31 0 0
Apr 2023 /CLJ3:NMX Mar 21, 2023 50.55 0.29 0.58% N/A N/A N/A 50.26 0 0
May 2023 /CLK3:NMX Apr 20, 2023 50.51 0.29 0.58% N/A N/A N/A 50.22 0 0
Jun 2023 /CLM3:NMX May 22, 2023 50.60 0.29 0.58% N/A N/A N/A 50.31 0 0
Jul 2023 /CLN3:NMX Jun 20, 2023 50.55 0.29 0.58% N/A N/A N/A 50.26 0 0
Aug 2023 /CLQ3:NMX Jul 20, 2023 50.50 0.29 0.58% N/A N/A N/A 50.21 0 0
Sep 2023 /CLU3:NMX Aug 22, 2023 50.59 0.29 0.58% N/A N/A N/A 50.30 0 0
Oct 2023 /CLV3:NMX Sep 20, 2023 50.58 0.29 0.58% N/A N/A N/A 50.29 0 0
Nov 2023 /CLX3:NMX Oct 20, 2023 50.58 0.29 0.58% N/A N/A N/A 50.29 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 50.58 0.29 0.58% N/A N/A N/A 50.29 229 0
Jan 2024 /CLF4:NMX Dec 19, 2023 50.63 0.29 0.58% N/A N/A N/A 50.34 0 0
Feb 2024 /CLG4:NMX Jan 22, 2024 50.66 0.29 0.58% N/A N/A N/A 50.37 0 0
Mar 2024 /CLH4:NMX Feb 20, 2024 50.70 0.29 0.58% N/A N/A N/A 50.41 0 0
Apr 2024 /CLJ4:NMX Mar 20, 2024 50.72 0.29 0.58% N/A N/A N/A 50.43 0 0
May 2024 /CLK4:NMX Apr 22, 2024 50.76 0.29 0.57% N/A N/A N/A 50.47 0 0
Jun 2024 /CLM4:NMX May 21, 2024 50.78 0.29 0.57% N/A N/A N/A 50.49 0 0
Jul 2024 /CLN4:NMX Jun 20, 2024 50.83 0.29 0.57% N/A N/A N/A 50.54 0 0
Aug 2024 /CLQ4:NMX Jul 22, 2024 50.86 0.29 0.57% N/A N/A N/A 50.57 0 0
Sep 2024 /CLU4:NMX Aug 20, 2024 50.90 0.29 0.57% N/A N/A N/A 50.61 0 0
Oct 2024 /CLV4:NMX Sep 20, 2024 50.92 0.29 0.57% N/A N/A N/A 50.63 0 0
Nov 2024 /CLX4:NMX Oct 22, 2024 50.96 0.29 0.57% N/A N/A N/A 50.67 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 50.99 0.29 0.57% N/A N/A N/A 50.70 57 0
Jan 2025 /CLF5:NMX Dec 19, 2024 51.02 0.29 0.57% N/A N/A N/A 50.73 0 0
Feb 2025 /CLG5:NMX Jan 21, 2025 51.06 0.29 0.57% N/A N/A N/A 50.77 0 0
Mar 2025 /CLH5:NMX Feb 20, 2025 51.09 0.29 0.57% N/A N/A N/A 50.80 0 0
Apr 2025 /CLJ5:NMX Mar 20, 2025 51.12 0.29 0.57% N/A N/A N/A 50.83 0 0
May 2025 /CLK5:NMX Apr 22, 2025 51.16 0.29 0.57% N/A N/A N/A 50.87 0 0
Jun 2025 /CLM5:NMX May 20, 2025 51.19 0.29 0.57% N/A N/A N/A 50.90 0 0
Jul 2025 /CLN5:NMX Jun 20, 2025 51.23 0.29 0.57% N/A N/A N/A 50.94 0 0
Aug 2025 /CLQ5:NMX Jul 22, 2025 51.26 0.29 0.57% N/A N/A N/A 50.97 0 0
Sep 2025 /CLU5:NMX Aug 20, 2025 51.30 0.29 0.57% N/A N/A N/A 51.01 0 0
Oct 2025 /CLV5:NMX Sep 22, 2025 51.33 0.29 0.57% N/A N/A N/A 51.04 0 0
Nov 2025 /CLX5:NMX Oct 21, 2025 51.37 0.29 0.57% N/A N/A N/A 51.08 0 0
Dec 2025 /CLZ5:NMX Nov 20, 2025 51.35 0.29 0.57% N/A N/A N/A 51.06 23 0
Jan 2026 /CLF6:NMX Dec 19, 2025 51.43 0.29 0.57% N/A N/A N/A 51.14 0 0
Feb 2026 /CLG6:NMX Jan 20, 2026 51.47 0.29 0.57% N/A N/A N/A 51.18 0 0
Mar 2026 /CLH6:NMX Feb 20, 2026 51.50 0.29 0.57% N/A N/A N/A 51.21 0 0
Apr 2026 /CLJ6:NMX Mar 20, 2026 51.53 0.29 0.57% N/A N/A N/A 51.24 0 0
May 2026 /CLK6:NMX Apr 21, 2026 51.57 0.29 0.57% N/A N/A N/A 51.28 0 0
Jun 2026 /CLM6:NMX May 19, 2026 51.60 0.29 0.57% N/A N/A N/A 51.31 0 0
Jul 2026 /CLN6:NMX Jun 22, 2026 51.63 0.29 0.56% N/A N/A N/A 51.34 0 0
Aug 2026 /CLQ6:NMX Jul 21, 2026 51.67 0.29 0.56% N/A N/A N/A 51.38 0 0
Sep 2026 /CLU6:NMX Aug 20, 2026 51.70 0.29 0.56% N/A N/A N/A 51.41 0 0
Oct 2026 /CLV6:NMX Sep 22, 2026 51.73 0.29 0.56% N/A N/A N/A 51.44 0 0
Nov 2026 /CLX6:NMX Oct 20, 2026 51.77 0.29 0.56% N/A N/A N/A 51.48 0 0
Dec 2026 /CLZ6:NMX Nov 20, 2026 51.80 0.29 0.56% N/A N/A N/A 51.51 0 0
Jan 2027 /CLF7:NMX Dec 21, 2026 51.83 0.29 0.56% N/A N/A N/A 51.54 0 0
Feb 2017 /CLG7:NMX Jan 20, 2027 51.86 0.29 0.56% N/A N/A N/A 51.57 0 0