Advertisements

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

Detailed Quote for Crude Oil Dec 2023 (/CLZ3:NMX) 
$ 64.56 EOD     -0.04 (-0.06%) Volume: 0 5:15 PM EDT Jul 27, 2015
Today 5d 1m 3m 1y more
Last Price
64.56
Change $
0.04
Change %
0.06%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
64.60
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/27/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2015 /CLU5:NMX Aug 20, 2015 47.39 -0.75 -1.56% 48.00 48.20 46.91 48.14 506975 258.65k
Oct 2015 /CLV5:NMX Sep 22, 2015 47.85 -0.76 -1.56% 48.30 48.69 47.35 48.61 182999 50.98k
Nov 2015 /CLX5:NMX Oct 20, 2015 48.51 -0.74 -1.50% 49.10 49.27 47.98 49.25 91866 24.92k
Dec 2015 /CLZ5:NMX Nov 20, 2015 49.21 -0.70 -1.40% 49.72 49.99 48.69 49.91 222278 59.51k
Jan 2016 /CLF6:NMX Dec 21, 2015 49.91 -0.63 -1.25% 50.37 50.60 49.38 50.54 78757 18.95k
Feb 2016 /CLG6:NMX Jan 20, 2016 50.51 -0.56 -1.10% 50.89 51.10 50.02 51.07 39346 7.57k
Mar 2016 /CLH6:NMX Feb 22, 2016 51.08 -0.49 -0.95% 51.40 51.55 50.69 51.57 64325 9.39k
Apr 2016 /CLJ6:NMX Mar 21, 2016 51.61 -0.42 -0.81% 51.91 51.98 51.14 52.03 23383 3.84k
May 2016 /CLK6:NMX Apr 20, 2016 52.09 -0.36 -0.69% 52.33 52.38 52.03 52.45 20770 2.03k
Jun 2016 /CLM6:NMX May 20, 2016 52.53 -0.31 -0.59% 52.78 52.81 52.03 52.84 86109 22.4k
Jul 2016 /CLN6:NMX Jun 21, 2016 52.86 -0.28 -0.53% 52.68 52.68 52.43 53.14 17393 1.68k
Aug 2016 /CLQ6:NMX Jul 20, 2016 53.17 -0.26 -0.49% 53.10 53.10 53.10 53.43 15084 1.17k
Sep 2016 /CLU6:NMX Aug 22, 2016 53.50 -0.24 -0.45% 53.66 53.66 53.66 53.74 35837 2.85k
Oct 2016 /CLV6:NMX Sep 20, 2016 53.85 -0.21 -0.39% 54.06 54.06 54.06 54.06 15091 355
Nov 2016 /CLX6:NMX Oct 20, 2016 54.22 -0.19 -0.35% 54.41 54.41 54.41 54.41 15594 152
Dec 2016 /CLZ6:NMX Nov 21, 2016 54.58 -0.18 -0.33% 54.65 54.82 54.00 54.76 124873 21.05k
Jan 2017 /CLF7:NMX Dec 20, 2016 54.85 -0.16 -0.29% N/A N/A N/A 55.01 13607 124
Feb 2017 /CLG7:NMX Jan 20, 2017 55.12 -0.15 -0.27% N/A N/A N/A 55.27 7553 47
Mar 2017 /CLH7:NMX Feb 21, 2017 55.41 -0.14 -0.25% 55.44 55.44 55.44 55.55 7309 136
Apr 2017 /CLJ7:NMX Mar 21, 2017 55.71 -0.13 -0.23% N/A N/A N/A 55.84 3528 11
May 2017 /CLK7:NMX Apr 20, 2017 56.00 -0.12 -0.21% N/A N/A N/A 56.12 2700 22
Jun 2017 /CLM7:NMX May 22, 2017 56.29 -0.12 -0.21% 55.99 55.99 55.99 56.41 18609 750
Jul 2017 /CLN7:NMX Jun 20, 2017 56.52 -0.11 -0.19% N/A N/A N/A 56.63 2845 13
Aug 2017 /CLQ7:NMX Jul 20, 2017 56.76 -0.11 -0.19% N/A N/A N/A 56.87 1440 0
Sep 2017 /CLU7:NMX Aug 22, 2017 57.03 -0.11 -0.19% N/A N/A N/A 57.14 4316 0
Oct 2017 /CLV7:NMX Sep 20, 2017 57.31 -0.10 -0.17% N/A N/A N/A 57.41 737 0
Nov 2017 /CLX7:NMX Oct 20, 2017 57.60 -0.09 -0.16% N/A N/A N/A 57.69 854 6
Dec 2017 /CLZ7:NMX Nov 20, 2017 57.90 -0.09 -0.16% 57.75 58.05 57.50 57.99 38260 3.72k
Jan 2018 /CLF8:NMX Dec 19, 2017 58.04 -0.09 -0.15% N/A N/A N/A 58.13 1242 7
Feb 2018 /CLG8:NMX Jan 22, 2018 58.20 -0.09 -0.15% N/A N/A N/A 58.29 263 1
Mar 2018 /CLH8:NMX Feb 20, 2018 58.39 -0.08 -0.14% N/A N/A N/A 58.47 1673 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 58.59 -0.08 -0.14% N/A N/A N/A 58.67 63 0
May 2018 /CLK8:NMX Apr 20, 2018 58.82 -0.07 -0.12% N/A N/A N/A 58.89 516 0
Jun 2018 /CLM8:NMX May 22, 2018 59.07 -0.07 -0.12% N/A N/A N/A 59.14 3637 7
Jul 2018 /CLN8:NMX Jun 20, 2018 59.23 -0.06 -0.10% N/A N/A N/A 59.29 296 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 59.41 -0.05 -0.08% N/A N/A N/A 59.46 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 59.60 -0.05 -0.08% N/A N/A N/A 59.65 461 0
Oct 2018 /CLV8:NMX Sep 20, 2018 59.81 -0.04 -0.07% N/A N/A N/A 59.85 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 60.03 -0.04 -0.07% N/A N/A N/A 60.07 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 60.27 -0.04 -0.07% 60.00 60.40 59.93 60.31 19105 1.11k
Jan 2019 /CLF9:NMX Dec 19, 2018 60.38 -0.04 -0.07% N/A N/A N/A 60.42 205 0
Feb 2019 /CLG9:NMX Jan 22, 2019 60.49 -0.04 -0.07% N/A N/A N/A 60.53 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 60.61 -0.04 -0.07% N/A N/A N/A 60.65 454 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 60.75 -0.04 -0.07% N/A N/A N/A 60.79 4 0
May 2019 /CLK9:NMX Apr 22, 2019 60.91 -0.04 -0.07% N/A N/A N/A 60.95 4 0
Jun 2019 /CLM9:NMX May 21, 2019 61.09 -0.04 -0.07% N/A N/A N/A 61.13 1189 0
Jul 2019 /CLN9:NMX Jun 20, 2019 61.14 -0.04 -0.07% N/A N/A N/A 61.18 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 61.26 -0.04 -0.07% N/A N/A N/A 61.30 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 61.41 -0.04 -0.07% N/A N/A N/A 61.45 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 61.59 -0.04 -0.06% N/A N/A N/A 61.63 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 61.80 -0.04 -0.06% N/A N/A N/A 61.84 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 62.04 -0.04 -0.06% 61.95 62.15 61.70 62.08 6869 227
Dec 2020 /CLZ0:NMX Nov 20, 2020 63.34 -0.04 -0.06% 63.40 63.45 63.24 63.38 1813 30
Dec 2021 /CLZ1:NMX Nov 19, 2021 64.16 -0.04 -0.06% N/A N/A N/A 64.20 443 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 64.56 -0.04 -0.06% N/A N/A N/A 64.60 176 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 64.56 -0.04 -0.06% N/A N/A N/A 64.60 1 0