Advertisements

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

Detailed Quote for Crude Oil Dec 2023 (/CLZ3:NMX) 
$ 61.87 EOD     -1.05 (-1.67%) Volume: 0 5:15 PM EDT Sep 4, 2015
Today 5d 1m 3m 1y more
Last Price
61.87
Change $
1.05
Change %
1.67%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
62.92
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/04/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2015 /CLV5:NMX Sep 22, 2015 46.05 -0.70 -1.50% 46.68 47.23 45.61 46.75 392092 366.45k
Nov 2015 /CLX5:NMX Oct 20, 2015 46.63 -0.69 -1.46% 47.23 47.81 46.18 47.32 247489 92.39k
Dec 2015 /CLZ5:NMX Nov 20, 2015 47.23 -0.69 -1.44% 47.82 48.38 46.83 47.92 261061 63.97k
Jan 2016 /CLF6:NMX Dec 21, 2015 47.86 -0.71 -1.46% 48.52 49.00 47.43 48.57 115193 20.54k
Feb 2016 /CLG6:NMX Jan 20, 2016 48.46 -0.72 -1.46% 48.96 49.24 48.15 49.18 57746 12.38k
Mar 2016 /CLH6:NMX Feb 22, 2016 49.01 -0.73 -1.47% 49.68 49.89 48.73 49.74 77764 13.18k
Apr 2016 /CLJ6:NMX Mar 21, 2016 49.46 -0.74 -1.47% 49.50 50.34 49.42 50.20 25431 4.38k
May 2016 /CLK6:NMX Apr 20, 2016 49.83 -0.76 -1.50% 50.29 50.70 49.80 50.59 23642 3.34k
Jun 2016 /CLM6:NMX May 20, 2016 50.15 -0.78 -1.53% 50.84 51.20 49.81 50.93 99856 11.23k
Jul 2016 /CLN6:NMX Jun 21, 2016 50.40 -0.79 -1.54% 50.88 50.90 50.18 51.19 22147 1.18k
Aug 2016 /CLQ6:NMX Jul 20, 2016 50.67 -0.80 -1.55% 50.68 50.99 50.68 51.47 17675 1.43k
Sep 2016 /CLU6:NMX Aug 22, 2016 50.97 -0.82 -1.58% 50.88 51.54 50.69 51.79 43529 3.49k
Oct 2016 /CLV6:NMX Sep 20, 2016 51.29 -0.84 -1.61% N/A N/A N/A 52.13 18015 644
Nov 2016 /CLX6:NMX Oct 20, 2016 51.65 -0.85 -1.62% N/A N/A N/A 52.50 18629 722
Dec 2016 /CLZ6:NMX Nov 21, 2016 52.01 -0.86 -1.63% 52.85 53.03 51.65 52.87 136194 13.78k
Jan 2017 /CLF7:NMX Dec 20, 2016 52.26 -0.86 -1.62% N/A N/A N/A 53.12 15704 303
Feb 2017 /CLG7:NMX Jan 20, 2017 52.53 -0.86 -1.61% N/A N/A N/A 53.39 8372 321
Mar 2017 /CLH7:NMX Feb 21, 2017 52.81 -0.87 -1.62% N/A N/A N/A 53.68 9215 208
Apr 2017 /CLJ7:NMX Mar 21, 2017 53.07 -0.88 -1.63% N/A N/A N/A 53.95 3542 113
May 2017 /CLK7:NMX Apr 20, 2017 53.31 -0.88 -1.62% N/A N/A N/A 54.19 3279 115
Jun 2017 /CLM7:NMX May 22, 2017 53.57 -0.88 -1.62% 53.58 54.22 53.32 54.45 22501 724
Jul 2017 /CLN7:NMX Jun 20, 2017 53.77 -0.88 -1.61% N/A N/A N/A 54.65 3257 16
Aug 2017 /CLQ7:NMX Jul 20, 2017 54.01 -0.89 -1.62% N/A N/A N/A 54.90 1840 14
Sep 2017 /CLU7:NMX Aug 22, 2017 54.28 -0.90 -1.63% N/A N/A N/A 55.18 4177 23
Oct 2017 /CLV7:NMX Sep 20, 2017 54.57 -0.90 -1.62% N/A N/A N/A 55.47 1280 0
Nov 2017 /CLX7:NMX Oct 20, 2017 54.86 -0.91 -1.63% N/A N/A N/A 55.77 1261 25
Dec 2017 /CLZ7:NMX Nov 20, 2017 55.16 -0.92 -1.64% 55.61 56.10 54.86 56.08 44207 1.67k
Jan 2018 /CLF8:NMX Dec 19, 2017 55.32 -0.92 -1.64% N/A N/A N/A 56.24 1653 45
Feb 2018 /CLG8:NMX Jan 22, 2018 55.48 -0.93 -1.65% N/A N/A N/A 56.41 331 0
Mar 2018 /CLH8:NMX Feb 20, 2018 55.65 -0.94 -1.66% N/A N/A N/A 56.59 2688 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 55.83 -0.95 -1.67% N/A N/A N/A 56.78 63 0
May 2018 /CLK8:NMX Apr 20, 2018 56.02 -0.97 -1.70% N/A N/A N/A 56.99 266 0
Jun 2018 /CLM8:NMX May 22, 2018 56.24 -0.98 -1.71% N/A N/A N/A 57.22 3552 60
Jul 2018 /CLN8:NMX Jun 20, 2018 56.38 -0.98 -1.71% N/A N/A N/A 57.36 296 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 56.54 -0.99 -1.72% N/A N/A N/A 57.53 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 56.71 -0.99 -1.72% N/A N/A N/A 57.70 461 0
Oct 2018 /CLV8:NMX Sep 20, 2018 56.89 -0.99 -1.71% N/A N/A N/A 57.88 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 57.08 -0.99 -1.70% N/A N/A N/A 58.07 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 57.27 -0.99 -1.70% 57.69 58.00 56.49 58.26 19472 314
Jan 2019 /CLF9:NMX Dec 19, 2018 57.38 -0.99 -1.70% N/A N/A N/A 58.37 204 0
Feb 2019 /CLG9:NMX Jan 22, 2019 57.50 -0.99 -1.69% N/A N/A N/A 58.49 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 57.63 -1.00 -1.71% N/A N/A N/A 58.63 454 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 57.79 -1.00 -1.70% N/A N/A N/A 58.79 4 0
May 2019 /CLK9:NMX Apr 22, 2019 57.96 -1.01 -1.71% N/A N/A N/A 58.97 4 0
Jun 2019 /CLM9:NMX May 21, 2019 58.14 -1.02 -1.72% N/A N/A N/A 59.16 1185 0
Jul 2019 /CLN9:NMX Jun 20, 2019 58.19 -1.02 -1.72% N/A N/A N/A 59.21 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 58.27 -1.03 -1.74% N/A N/A N/A 59.30 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 58.39 -1.03 -1.73% N/A N/A N/A 59.42 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 58.53 -1.03 -1.73% N/A N/A N/A 59.56 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 58.69 -1.04 -1.74% N/A N/A N/A 59.73 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 58.88 -1.05 -1.75% N/A N/A N/A 59.93 7166 49
Dec 2020 /CLZ0:NMX Nov 20, 2020 60.18 -1.05 -1.71% N/A N/A N/A 61.23 2471 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 61.17 -1.05 -1.69% N/A N/A N/A 62.22 425 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 61.87 -1.05 -1.67% N/A N/A N/A 62.92 170 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 61.87 -1.05 -1.67% N/A N/A N/A 62.92 2 0