Advertisements

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

Detailed Quote for Crude Oil Dec 2023 (/CLZ3:NMX) 
$ 49.15 EOD     0.04 (+0.08%) Volume: 0 5:15 PM EST Feb 11, 2016
Today 5d 1m 3m 1y more
Last Price
49.15
Change $
0.04
Change %
0.08%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
49.11
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2016 /CLH6:NMX Feb 22, 2016 26.21 -1.24 -4.52% 27.34 27.48 26.05 27.45 312143 719k
Apr 2016 /CLJ6:NMX Mar 21, 2016 28.83 -0.83 -2.80% 29.67 30.10 28.74 29.66 395601 367.44k
May 2016 /CLK6:NMX Apr 20, 2016 30.76 -0.76 -2.41% 31.57 32.05 30.67 31.52 213180 165.84k
Jun 2016 /CLM6:NMX May 20, 2016 32.21 -0.75 -2.28% 32.97 33.50 32.10 32.96 177962 122.46k
Jul 2016 /CLN6:NMX Jun 21, 2016 33.28 -0.78 -2.29% 34.26 34.57 33.14 34.06 78142 47.16k
Aug 2016 /CLQ6:NMX Jul 20, 2016 34.11 -0.79 -2.26% 34.76 35.35 33.98 34.90 53876 20.63k
Sep 2016 /CLU6:NMX Aug 22, 2016 34.83 -0.77 -2.16% 35.44 35.78 34.69 35.60 65529 33.69k
Oct 2016 /CLV6:NMX Sep 20, 2016 35.50 -0.73 -2.01% 36.22 36.59 35.44 36.23 41182 19.13k
Nov 2016 /CLX6:NMX Oct 20, 2016 36.12 -0.70 -1.90% 36.50 36.82 36.11 36.82 41524 14.44k
Dec 2016 /CLZ6:NMX Nov 21, 2016 36.71 -0.67 -1.79% 37.41 38.02 36.48 37.38 183587 63.99k
Jan 2017 /CLF7:NMX Dec 20, 2016 37.24 -0.64 -1.69% 37.75 38.15 37.01 37.88 31386 3.14k
Feb 2017 /CLG7:NMX Jan 20, 2017 37.74 -0.61 -1.59% 38.20 38.90 37.60 38.35 12230 1.38k
Mar 2017 /CLH7:NMX Feb 21, 2017 38.22 -0.57 -1.47% 38.48 39.03 38.10 38.79 30051 3.03k
Apr 2017 /CLJ7:NMX Mar 21, 2017 38.66 -0.54 -1.38% N/A N/A N/A 39.20 8374 575
May 2017 /CLK7:NMX Apr 20, 2017 39.06 -0.51 -1.29% N/A N/A N/A 39.57 7642 634
Jun 2017 /CLM7:NMX May 22, 2017 39.43 -0.47 -1.18% 39.77 40.74 39.09 39.90 39014 10.56k
Jul 2017 /CLN7:NMX Jun 20, 2017 39.76 -0.42 -1.05% 39.96 40.93 39.96 40.18 6799 861
Aug 2017 /CLQ7:NMX Jul 20, 2017 40.06 -0.37 -0.92% N/A N/A N/A 40.43 2806 104
Sep 2017 /CLU7:NMX Aug 22, 2017 40.35 -0.34 -0.84% N/A N/A N/A 40.69 9545 339
Oct 2017 /CLV7:NMX Sep 20, 2017 40.63 -0.31 -0.76% N/A N/A N/A 40.94 3394 145
Nov 2017 /CLX7:NMX Oct 20, 2017 40.91 -0.28 -0.68% 41.51 41.51 41.51 41.19 3365 307
Dec 2017 /CLZ7:NMX Nov 20, 2017 41.19 -0.25 -0.60% 41.62 42.46 40.68 41.44 91358 19.33k
Jan 2018 /CLF8:NMX Dec 19, 2017 41.37 -0.22 -0.53% N/A N/A N/A 41.59 5173 462
Feb 2018 /CLG8:NMX Jan 22, 2018 41.57 -0.20 -0.48% N/A N/A N/A 41.77 1191 47
Mar 2018 /CLH8:NMX Feb 20, 2018 41.77 -0.19 -0.45% N/A N/A N/A 41.96 14451 16
Apr 2018 /CLJ8:NMX Mar 20, 2018 42.00 -0.17 -0.40% N/A N/A N/A 42.17 171 0
May 2018 /CLK8:NMX Apr 20, 2018 42.24 -0.16 -0.38% N/A N/A N/A 42.40 240 0
Jun 2018 /CLM8:NMX May 22, 2018 42.49 -0.14 -0.33% 42.52 43.68 42.20 42.63 9262 330
Jul 2018 /CLN8:NMX Jun 20, 2018 42.67 -0.13 -0.30% N/A N/A N/A 42.80 270 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 42.86 -0.12 -0.28% N/A N/A N/A 42.98 72 0
Sep 2018 /CLU8:NMX Aug 21, 2018 43.06 -0.11 -0.25% N/A N/A N/A 43.17 1504 0
Oct 2018 /CLV8:NMX Sep 20, 2018 43.27 -0.10 -0.23% 43.00 43.00 43.00 43.37 62 1
Nov 2018 /CLX8:NMX Oct 22, 2018 43.49 -0.09 -0.21% N/A N/A N/A 43.58 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 43.72 -0.08 -0.18% 43.58 44.81 43.10 43.80 26335 1.51k
Jan 2019 /CLF9:NMX Dec 19, 2018 43.83 -0.07 -0.16% N/A N/A N/A 43.90 216 0
Feb 2019 /CLG9:NMX Jan 22, 2019 43.94 -0.07 -0.16% N/A N/A N/A 44.01 44 0
Mar 2019 /CLH9:NMX Feb 20, 2019 44.07 -0.06 -0.14% N/A N/A N/A 44.13 561 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 44.22 -0.05 -0.11% N/A N/A N/A 44.27 4 0
May 2019 /CLK9:NMX Apr 22, 2019 44.38 -0.05 -0.11% N/A N/A N/A 44.43 4 0
Jun 2019 /CLM9:NMX May 21, 2019 44.56 -0.04 -0.09% N/A N/A N/A 44.60 1516 0
Jul 2019 /CLN9:NMX Jun 20, 2019 44.62 -0.03 -0.07% N/A N/A N/A 44.65 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 44.72 -0.02 -0.04% N/A N/A N/A 44.74 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 44.85 -0.02 -0.04% N/A N/A N/A 44.87 74 0
Oct 2019 /CLV9:NMX Sep 20, 2019 45.02 -0.02 -0.04% N/A N/A N/A 45.04 5 0
Nov 2019 /CLX9:NMX Oct 22, 2019 45.22 -0.01 -0.02% N/A N/A N/A 45.23 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 45.43 0.00 0.00% 45.01 45.91 45.01 45.43 8347 175
Dec 2020 /CLZ0:NMX Nov 20, 2020 46.68 0.04 0.09% 46.95 47.00 46.95 46.64 3102 37
Dec 2021 /CLZ1:NMX Nov 19, 2021 47.67 0.04 0.08% N/A N/A N/A 47.63 563 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 48.47 0.04 0.08% N/A N/A N/A 48.43 242 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 49.15 0.04 0.08% N/A N/A N/A 49.11 12 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 49.48 0.04 0.08% N/A N/A N/A 49.44 5 0