Advertisements

/CLZ3:NMX (/CLZ3:NMX) Index Quote

Detailed Quote for Crude Oil Dec 2023 (/CLZ3:NMX) 
$ 54.52 EOD     -0.03 (-0.05%) Volume: 0 5:15 PM EDT May 3, 2016
Today 5d 1m 3m 1y more
Last Price
54.52
Change $
0.03
Change %
0.05%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
54.55
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/03/16
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2016 /CLM6:NMX May 20, 2016 43.65 -1.13 -2.52% 44.92 45.35 43.32 44.78 481976 605.31k
Jul 2016 /CLN6:NMX Jun 21, 2016 44.41 -1.07 -2.35% 45.56 46.03 44.12 45.48 277820 164.7k
Aug 2016 /CLQ6:NMX Jul 20, 2016 44.90 -1.01 -2.20% 46.02 46.45 44.63 45.91 106261 62.94k
Sep 2016 /CLU6:NMX Aug 22, 2016 45.32 -0.94 -2.03% 46.15 46.79 45.03 46.26 133305 37.38k
Oct 2016 /CLV6:NMX Sep 20, 2016 45.68 -0.88 -1.89% 46.49 47.04 45.38 46.56 61847 17.17k
Nov 2016 /CLX6:NMX Oct 20, 2016 46.01 -0.83 -1.77% 46.83 47.27 45.75 46.84 51842 13.66k
Dec 2016 /CLZ6:NMX Nov 21, 2016 46.29 -0.80 -1.70% 47.09 47.55 45.99 47.09 207159 52.2k
Jan 2017 /CLF7:NMX Dec 20, 2016 46.52 -0.76 -1.61% 47.32 47.43 46.30 47.28 34656 4.55k
Feb 2017 /CLG7:NMX Jan 20, 2017 46.69 -0.74 -1.56% 47.55 47.55 46.47 47.43 22810 3.3k
Mar 2017 /CLH7:NMX Feb 21, 2017 46.85 -0.72 -1.51% 47.78 47.97 46.55 47.57 41061 5.69k
Apr 2017 /CLJ7:NMX Mar 21, 2017 46.99 -0.70 -1.47% 47.24 47.55 46.76 47.69 11117 1.67k
May 2017 /CLK7:NMX Apr 20, 2017 47.12 -0.69 -1.44% 47.12 47.16 47.12 47.81 13173 1.61k
Jun 2017 /CLM7:NMX May 22, 2017 47.24 -0.69 -1.44% 48.11 48.31 46.99 47.93 51806 9.53k
Jul 2017 /CLN7:NMX Jun 20, 2017 47.32 -0.69 -1.44% 47.62 47.62 47.12 48.01 11409 498
Aug 2017 /CLQ7:NMX Jul 20, 2017 47.43 -0.68 -1.41% 47.18 47.18 47.18 48.11 8117 367
Sep 2017 /CLU7:NMX Aug 22, 2017 47.57 -0.67 -1.39% N/A N/A N/A 48.24 22998 936
Oct 2017 /CLV7:NMX Sep 20, 2017 47.72 -0.66 -1.36% N/A N/A N/A 48.38 6688 284
Nov 2017 /CLX7:NMX Oct 20, 2017 47.89 -0.66 -1.36% N/A N/A N/A 48.55 7256 405
Dec 2017 /CLZ7:NMX Nov 20, 2017 48.07 -0.65 -1.33% 48.75 49.17 47.82 48.72 124075 15.25k
Jan 2018 /CLF8:NMX Dec 19, 2017 48.17 -0.63 -1.29% N/A N/A N/A 48.80 9352 153
Feb 2018 /CLG8:NMX Jan 22, 2018 48.26 -0.62 -1.27% N/A N/A N/A 48.88 2737 22
Mar 2018 /CLH8:NMX Feb 20, 2018 48.36 -0.61 -1.25% N/A N/A N/A 48.97 10573 37
Apr 2018 /CLJ8:NMX Mar 20, 2018 48.46 -0.60 -1.22% N/A N/A N/A 49.06 458 6
May 2018 /CLK8:NMX Apr 20, 2018 48.58 -0.59 -1.20% N/A N/A N/A 49.17 1159 0
Jun 2018 /CLM8:NMX May 22, 2018 48.72 -0.58 -1.18% 49.50 49.50 48.55 49.30 11806 1.23k
Jul 2018 /CLN8:NMX Jun 20, 2018 48.82 -0.56 -1.13% N/A N/A N/A 49.38 987 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 48.93 -0.54 -1.09% N/A N/A N/A 49.47 249 0
Sep 2018 /CLU8:NMX Aug 21, 2018 49.06 -0.52 -1.05% N/A N/A N/A 49.58 1832 150
Oct 2018 /CLV8:NMX Sep 20, 2018 49.21 -0.50 -1.01% N/A N/A N/A 49.71 345 0
Nov 2018 /CLX8:NMX Oct 22, 2018 49.36 -0.48 -0.96% N/A N/A N/A 49.84 460 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 49.52 -0.47 -0.94% 50.27 50.40 49.30 49.99 31666 1.86k
Jan 2019 /CLF9:NMX Dec 19, 2018 49.63 -0.45 -0.90% N/A N/A N/A 50.08 301 0
Feb 2019 /CLG9:NMX Jan 22, 2019 49.73 -0.44 -0.88% N/A N/A N/A 50.17 54 0
Mar 2019 /CLH9:NMX Feb 20, 2019 49.84 -0.42 -0.84% N/A N/A N/A 50.26 761 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 49.96 -0.41 -0.81% N/A N/A N/A 50.37 4 0
May 2019 /CLK9:NMX Apr 22, 2019 50.09 -0.40 -0.79% N/A N/A N/A 50.49 4 0
Jun 2019 /CLM9:NMX May 21, 2019 50.23 -0.39 -0.77% N/A N/A N/A 50.62 1729 7
Jul 2019 /CLN9:NMX Jun 20, 2019 50.29 -0.37 -0.73% N/A N/A N/A 50.66 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 50.38 -0.35 -0.69% N/A N/A N/A 50.73 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 50.50 -0.33 -0.65% N/A N/A N/A 50.83 74 0
Oct 2019 /CLV9:NMX Sep 20, 2019 50.63 -0.32 -0.63% N/A N/A N/A 50.95 5 0
Nov 2019 /CLX9:NMX Oct 22, 2019 50.79 -0.31 -0.61% N/A N/A N/A 51.10 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 50.97 -0.30 -0.59% 51.30 51.33 50.92 51.27 10021 446
Jan 2020 /CLF0:NMX Dec 19, 2019 51.06 -0.29 -0.56% N/A N/A N/A 51.35 0 0
Feb 2020 /CLG0:NMX Jan 21, 2020 51.16 -0.28 -0.54% N/A N/A N/A 51.44 0 0
Mar 2020 /CLH0:NMX Feb 20, 2020 51.27 -0.27 -0.52% N/A N/A N/A 51.54 0 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 51.39 -0.26 -0.50% N/A N/A N/A 51.65 0 0
May 2020 /CLK0:NMX Apr 21, 2020 51.52 -0.25 -0.48% N/A N/A N/A 51.77 0 0
Jun 2020 /CLM0:NMX May 19, 2020 51.67 -0.24 -0.46% N/A N/A N/A 51.91 0 0
Jul 2020 /CLN0:NMX Jun 22, 2020 51.71 -0.23 -0.44% N/A N/A N/A 51.94 0 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 51.78 -0.22 -0.42% N/A N/A N/A 52.00 0 0
Sep 2020 /CLU0:NMX Aug 20, 2020 51.88 -0.21 -0.40% N/A N/A N/A 52.09 0 0
Oct 2020 /CLV0:NMX Sep 22, 2020 52.00 -0.20 -0.38% N/A N/A N/A 52.20 0 0
Nov 2020 /CLX0:NMX Oct 20, 2020 52.14 -0.19 -0.36% N/A N/A N/A 52.33 0 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 52.32 -0.18 -0.34% 52.41 52.41 52.15 52.50 3882 203
Jan 2021 /CLF1:NMX Dec 21, 2020 52.36 -0.18 -0.34% N/A N/A N/A 52.54 0 0
Feb 2021 /CLG1:NMX Jan 20, 2021 52.41 -0.18 -0.34% N/A N/A N/A 52.59 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 52.50 -0.17 -0.32% N/A N/A N/A 52.67 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 52.60 -0.17 -0.32% N/A N/A N/A 52.77 0 0
May 2021 /CLK1:NMX Apr 20, 2021 52.71 -0.17 -0.32% N/A N/A N/A 52.88 0 0
Jun 2021 /CLM1:NMX May 20, 2021 52.84 -0.17 -0.32% N/A N/A N/A 53.01 0 0
Jul 2021 /CLN1:NMX Jun 22, 2021 52.84 -0.16 -0.30% N/A N/A N/A 53.00 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 52.88 -0.15 -0.28% N/A N/A N/A 53.03 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 52.94 -0.15 -0.28% N/A N/A N/A 53.09 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 53.03 -0.15 -0.28% N/A N/A N/A 53.18 0 0
Nov 2021 /CLX1:NMX Oct 20, 2021 53.15 -0.15 -0.28% N/A N/A N/A 53.30 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 53.28 -0.15 -0.28% N/A N/A N/A 53.43 543 54
Jun 2022 /CLM2:NMX May 20, 2022 53.66 -0.09 -0.17% N/A N/A N/A 53.75 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 54.02 -0.03 -0.06% N/A N/A N/A 54.05 203 1
Jun 2023 /CLM3:NMX May 22, 2023 54.27 -0.03 -0.06% N/A N/A N/A 54.30 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 54.52 -0.03 -0.05% N/A N/A N/A 54.55 16 0
Jun 2024 /CLM4:NMX May 21, 2024 54.69 -0.03 -0.05% N/A N/A N/A 54.72 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 54.85 -0.03 -0.05% N/A N/A N/A 54.88 5 0