Special Advertising

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

Detailed Quote for Crude Oil Dec 2023 (/CLZ3:NMX) 
$ 70.47 EOD     2.25 (+3.30%) Volume: 0 5:15 PM EST Jan 30, 2015
Today 5d 1m 3m 1y more
Last Price
70.47
Change $
2.25
Change %
3.30%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
68.22
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/30/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2015 /CLH5:NMX Feb 20, 2015 48.24 3.71 8.33% 44.63 48.35 44.31 44.53 485159 426.88k
Apr 2015 /CLJ5:NMX Mar 20, 2015 48.99 3.69 8.15% 45.37 49.10 45.07 45.30 169218 88.3k
May 2015 /CLK5:NMX Apr 21, 2015 50.07 3.63 7.82% 46.46 50.17 46.18 46.44 82457 51.99k
Jun 2015 /CLM5:NMX May 19, 2015 51.22 3.61 7.58% 47.66 51.33 47.32 47.61 168710 72.2k
Jul 2015 /CLN5:NMX Jun 22, 2015 52.37 3.58 7.34% 48.80 52.47 48.47 48.79 58104 23.87k
Aug 2015 /CLQ5:NMX Jul 21, 2015 53.44 3.53 7.07% 49.87 53.47 49.57 49.91 44512 10.83k
Sep 2015 /CLU5:NMX Aug 20, 2015 54.40 3.46 6.79% 50.88 54.44 50.59 50.94 70216 18.87k
Oct 2015 /CLV5:NMX Sep 22, 2015 55.25 3.40 6.56% 51.84 55.09 51.55 51.85 42691 5.54k
Nov 2015 /CLX5:NMX Oct 20, 2015 56.03 3.33 6.32% 52.84 55.96 52.34 52.70 36135 3.18k
Dec 2015 /CLZ5:NMX Nov 20, 2015 56.79 3.28 6.13% 53.40 56.86 53.10 53.51 201434 57.14k
Jan 2016 /CLF6:NMX Dec 21, 2015 57.41 3.23 5.96% 54.22 57.45 53.76 54.18 40064 1.61k
Feb 2016 /CLG6:NMX Jan 20, 2016 58.00 3.20 5.84% 54.80 57.36 54.70 54.80 15643 1.24k
Mar 2016 /CLH6:NMX Feb 22, 2016 58.56 3.17 5.72% 55.53 58.60 55.34 55.39 22850 2.34k
Apr 2016 /CLJ6:NMX Mar 21, 2016 59.09 3.13 5.59% N/A N/A N/A 55.96 8071 462
May 2016 /CLK6:NMX Apr 20, 2016 59.59 3.10 5.49% N/A N/A N/A 56.49 8728 465
Jun 2016 /CLM6:NMX May 20, 2016 60.10 3.07 5.38% 56.99 60.11 56.62 57.03 47138 8.29k
Jul 2016 /CLN6:NMX Jun 21, 2016 60.51 3.03 5.27% N/A N/A N/A 57.48 7952 250
Aug 2016 /CLQ6:NMX Jul 20, 2016 60.95 2.99 5.16% N/A N/A N/A 57.96 5589 226
Sep 2016 /CLU6:NMX Aug 22, 2016 61.36 2.94 5.03% N/A N/A N/A 58.42 11225 647
Oct 2016 /CLV6:NMX Sep 20, 2016 61.77 2.89 4.91% N/A N/A N/A 58.88 3369 211
Nov 2016 /CLX6:NMX Oct 20, 2016 62.19 2.85 4.80% N/A N/A N/A 59.34 4865 381
Dec 2016 /CLZ6:NMX Nov 21, 2016 62.61 2.82 4.72% 59.58 62.60 59.31 59.79 80961 17.3k
Jan 2017 /CLF7:NMX Dec 20, 2016 62.88 2.79 4.64% N/A N/A N/A 60.09 5498 153
Feb 2017 /CLG7:NMX Jan 20, 2017 63.19 2.77 4.58% N/A N/A N/A 60.42 2144 5
Mar 2017 /CLH7:NMX Feb 21, 2017 63.52 2.75 4.53% N/A N/A N/A 60.77 1998 44
Apr 2017 /CLJ7:NMX Mar 21, 2017 63.87 2.73 4.47% N/A N/A N/A 61.14 1055 0
May 2017 /CLK7:NMX Apr 20, 2017 64.22 2.70 4.39% N/A N/A N/A 61.52 810 0
Jun 2017 /CLM7:NMX May 22, 2017 64.58 2.67 4.31% 62.39 62.39 62.39 61.91 12015 268
Jul 2017 /CLN7:NMX Jun 20, 2017 64.79 2.64 4.25% N/A N/A N/A 62.15 1010 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 65.05 2.62 4.20% N/A N/A N/A 62.43 164 0
Sep 2017 /CLU7:NMX Aug 22, 2017 65.32 2.59 4.13% N/A N/A N/A 62.73 2055 0
Oct 2017 /CLV7:NMX Sep 20, 2017 65.60 2.57 4.08% N/A N/A N/A 63.03 499 0
Nov 2017 /CLX7:NMX Oct 20, 2017 65.89 2.55 4.03% N/A N/A N/A 63.34 206 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 66.18 2.53 3.97% 63.55 66.21 63.22 63.65 32413 2.9k
Jan 2018 /CLF8:NMX Dec 19, 2017 66.29 2.52 3.95% N/A N/A N/A 63.77 623 0
Feb 2018 /CLG8:NMX Jan 22, 2018 66.42 2.51 3.93% N/A N/A N/A 63.91 62 0
Mar 2018 /CLH8:NMX Feb 20, 2018 66.57 2.50 3.90% N/A N/A N/A 64.07 412 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 66.74 2.49 3.88% N/A N/A N/A 64.25 62 0
May 2018 /CLK8:NMX Apr 20, 2018 66.93 2.49 3.86% N/A N/A N/A 64.44 512 0
Jun 2018 /CLM8:NMX May 22, 2018 67.14 2.48 3.84% N/A N/A N/A 64.66 1283 0
Jul 2018 /CLN8:NMX Jun 20, 2018 67.24 2.47 3.81% N/A N/A N/A 64.77 237 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 67.37 2.46 3.79% N/A N/A N/A 64.91 62 0
Sep 2018 /CLU8:NMX Aug 21, 2018 67.51 2.45 3.77% N/A N/A N/A 65.06 62 0
Oct 2018 /CLV8:NMX Sep 20, 2018 67.68 2.45 3.76% N/A N/A N/A 65.23 62 0
Nov 2018 /CLX8:NMX Oct 22, 2018 67.87 2.44 3.73% N/A N/A N/A 65.43 312 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 68.08 2.43 3.70% 65.40 68.00 65.10 65.65 12159 834
Jan 2019 /CLF9:NMX Dec 19, 2018 68.12 2.42 3.68% N/A N/A N/A 65.70 201 0
Jul 2019 /CLN9:NMX Jun 20, 2019 68.52 2.33 3.52% N/A N/A N/A 66.19 1 0
Nov 2019 /CLX9:NMX Oct 22, 2019 68.99 2.26 3.39% N/A N/A N/A 66.73 100 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 69.15 2.25 3.36% 67.08 68.64 67.08 66.90 7275 375
Dec 2020 /CLZ0:NMX Nov 20, 2020 69.75 2.25 3.33% 69.16 69.16 69.16 67.50 1937 7
Dec 2021 /CLZ1:NMX Nov 19, 2021 70.25 2.25 3.31% 68.44 68.44 68.44 68.00 334 1
Dec 2022 /CLZ2:NMX Nov 21, 2022 70.47 2.25 3.30% N/A N/A N/A 68.22 169 0