Advertisements

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

Detailed Quote for Crude Oil Dec 2023 (/CLZ3:NMX) 
$ 68.31 EOD     -0.09 (-0.13%) Volume: 0 5:15 PM EDT Jul 2, 2015
Today 5d 1m 3m 1y more
Last Price
68.31
Change $
0.09
Change %
0.13%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
68.40
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/02/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2015 /CLQ5:NMX Jul 21, 2015 56.93 -0.03 -0.05% 56.42 56.62 56.40 56.96 326973 1.02k
Sep 2015 /CLU5:NMX Aug 20, 2015 57.30 -0.07 -0.12% 56.78 56.94 56.78 57.37 287891 88
Oct 2015 /CLV5:NMX Sep 22, 2015 57.61 -0.09 -0.16% 57.20 57.24 57.20 57.70 119264 18
Nov 2015 /CLX5:NMX Oct 20, 2015 58.01 -0.11 -0.19% 57.56 57.56 57.53 58.12 79502 14
Dec 2015 /CLZ5:NMX Nov 20, 2015 58.45 -0.10 -0.17% 57.99 58.08 57.98 58.55 225266 30
Jan 2016 /CLF6:NMX Dec 21, 2015 58.83 -0.10 -0.17% 58.95 59.75 58.44 58.93 73963 1
Feb 2016 /CLG6:NMX Jan 20, 2016 59.11 -0.11 -0.19% 59.27 60.00 58.74 59.22 34045 1
Mar 2016 /CLH6:NMX Feb 22, 2016 59.35 -0.11 -0.18% 58.99 58.99 58.99 59.46 60215 16
Apr 2016 /CLJ6:NMX Mar 21, 2016 59.58 -0.11 -0.18% 59.67 60.40 59.29 59.69 21658 2.05k
May 2016 /CLK6:NMX Apr 20, 2016 59.83 -0.09 -0.15% 59.90 60.61 59.76 59.92 19746 1.13k
Jun 2016 /CLM6:NMX May 20, 2016 60.09 -0.07 -0.12% 59.62 59.63 59.62 60.16 78189 16
Jul 2016 /CLN6:NMX Jun 21, 2016 60.28 -0.05 -0.08% 60.67 60.67 60.48 60.33 18103 1.01k
Aug 2016 /CLQ6:NMX Jul 20, 2016 60.47 -0.03 -0.05% 60.79 60.92 60.79 60.50 13672 408
Sep 2016 /CLU6:NMX Aug 22, 2016 60.67 -0.01 -0.02% 61.24 61.24 60.96 60.68 35886 729
Oct 2016 /CLV6:NMX Sep 20, 2016 60.92 0.01 0.02% N/A N/A N/A 60.91 14068 285
Nov 2016 /CLX6:NMX Oct 20, 2016 61.19 0.04 0.07% N/A N/A N/A 61.15 15166 321
Dec 2016 /CLZ6:NMX Nov 21, 2016 61.45 0.06 0.10% 61.01 61.01 61.01 61.39 121774 1
Jan 2017 /CLF7:NMX Dec 20, 2016 61.60 0.07 0.11% N/A N/A N/A 61.53 13441 341
Feb 2017 /CLG7:NMX Jan 20, 2017 61.75 0.08 0.13% N/A N/A N/A 61.67 6878 178
Mar 2017 /CLH7:NMX Feb 21, 2017 61.92 0.08 0.13% N/A N/A N/A 61.84 7006 188
Apr 2017 /CLJ7:NMX Mar 21, 2017 62.09 0.08 0.13% N/A N/A N/A 62.01 3078 34
May 2017 /CLK7:NMX Apr 20, 2017 62.28 0.08 0.13% N/A N/A N/A 62.20 2606 27
Jun 2017 /CLM7:NMX May 22, 2017 62.47 0.07 0.11% 62.53 63.02 62.36 62.40 18070 593
Jul 2017 /CLN7:NMX Jun 20, 2017 62.59 0.06 0.10% N/A N/A N/A 62.53 2802 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 62.74 0.05 0.08% N/A N/A N/A 62.69 1352 7
Sep 2017 /CLU7:NMX Aug 22, 2017 62.92 0.04 0.06% N/A N/A N/A 62.88 4085 7
Oct 2017 /CLV7:NMX Sep 20, 2017 63.12 0.03 0.05% N/A N/A N/A 63.09 591 0
Nov 2017 /CLX7:NMX Oct 20, 2017 63.33 0.03 0.05% N/A N/A N/A 63.30 640 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 63.56 0.02 0.03% 63.40 64.07 63.21 63.54 41094 1.38k
Jan 2018 /CLF8:NMX Dec 19, 2017 63.63 0.01 0.02% N/A N/A N/A 63.62 1180 26
Feb 2018 /CLG8:NMX Jan 22, 2018 63.72 0.01 0.02% N/A N/A N/A 63.71 247 1
Mar 2018 /CLH8:NMX Feb 20, 2018 63.84 0.00 0.00% N/A N/A N/A 63.84 670 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 63.99 -0.01 -0.02% N/A N/A N/A 64.00 63 0
May 2018 /CLK8:NMX Apr 20, 2018 64.16 -0.02 -0.03% N/A N/A N/A 64.18 516 0
Jun 2018 /CLM8:NMX May 22, 2018 64.36 -0.02 -0.03% N/A N/A N/A 64.38 2743 25
Jul 2018 /CLN8:NMX Jun 20, 2018 64.45 -0.02 -0.03% N/A N/A N/A 64.47 296 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 64.57 -0.03 -0.05% N/A N/A N/A 64.60 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 64.71 -0.04 -0.06% N/A N/A N/A 64.75 461 0
Oct 2018 /CLV8:NMX Sep 20, 2018 64.87 -0.04 -0.06% N/A N/A N/A 64.91 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 65.05 -0.04 -0.06% N/A N/A N/A 65.09 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 65.25 -0.04 -0.06% 65.65 65.65 65.15 65.29 18569 404
Jan 2019 /CLF9:NMX Dec 19, 2018 65.30 -0.05 -0.08% N/A N/A N/A 65.35 205 0
Feb 2019 /CLG9:NMX Jan 22, 2019 65.37 -0.05 -0.08% N/A N/A N/A 65.42 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 65.44 -0.06 -0.09% N/A N/A N/A 65.50 454 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 65.53 -0.07 -0.11% N/A N/A N/A 65.60 4 0
May 2019 /CLK9:NMX Apr 22, 2019 65.63 -0.07 -0.11% N/A N/A N/A 65.70 4 0
Jun 2019 /CLM9:NMX May 21, 2019 65.75 -0.07 -0.11% N/A N/A N/A 65.82 1194 0
Jul 2019 /CLN9:NMX Jun 20, 2019 65.75 -0.08 -0.12% N/A N/A N/A 65.83 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 65.83 -0.08 -0.12% N/A N/A N/A 65.91 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 65.94 -0.08 -0.12% N/A N/A N/A 66.02 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 66.07 -0.09 -0.14% N/A N/A N/A 66.16 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 66.23 -0.09 -0.14% N/A N/A N/A 66.32 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 66.42 -0.09 -0.14% N/A N/A N/A 66.51 6884 63
Dec 2020 /CLZ0:NMX Nov 20, 2020 67.37 -0.09 -0.13% N/A N/A N/A 67.46 1776 4
Dec 2021 /CLZ1:NMX Nov 19, 2021 67.97 -0.09 -0.13% N/A N/A N/A 68.06 445 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 68.31 -0.09 -0.13% N/A N/A N/A 68.40 177 0