Advertisements

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

Detailed Quote for Crude Oil Dec 2023 (/CLZ3:NMX) 
$ 69.84 EOD     -0.72 (-1.02%) Volume: 0 5:15 PM EST Mar 6, 2015
Today 5d 1m 3m 1y more
Last Price
69.84
Change $
0.72
Change %
1.02%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
70.56
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
Apr 2015 /CLJ5:NMX Mar 20, 2015 49.61 -1.15 -2.27% 50.89 51.22 48.88 50.76 339273 360.83k
May 2015 /CLK5:NMX Apr 21, 2015 51.47 -1.08 -2.06% 52.71 53.04 50.80 52.55 240806 131.73k
Jun 2015 /CLM5:NMX May 19, 2015 52.95 -1.04 -1.93% 54.27 54.48 52.39 53.99 209109 85.3k
Jul 2015 /CLN5:NMX Jun 22, 2015 54.24 -1.01 -1.83% 55.61 55.67 53.75 55.25 70456 43.36k
Aug 2015 /CLQ5:NMX Jul 21, 2015 55.42 -0.92 -1.63% 56.69 56.73 54.98 56.34 48703 24.75k
Sep 2015 /CLU5:NMX Aug 20, 2015 56.39 -0.85 -1.48% 57.56 57.70 56.04 57.24 105857 24.51k
Oct 2015 /CLV5:NMX Sep 22, 2015 57.10 -0.81 -1.40% 58.16 58.25 56.77 57.91 50259 12.26k
Nov 2015 /CLX5:NMX Oct 20, 2015 57.74 -0.77 -1.32% 58.85 58.87 57.43 58.51 38306 7.91k
Dec 2015 /CLZ5:NMX Nov 20, 2015 58.34 -0.73 -1.24% 59.33 59.55 57.83 59.07 196042 36.82k
Jan 2016 /CLF6:NMX Dec 21, 2015 58.83 -0.70 -1.18% 59.66 59.86 58.60 59.53 42467 1.72k
Feb 2016 /CLG6:NMX Jan 20, 2016 59.28 -0.68 -1.13% 60.38 60.38 59.00 59.96 18148 849
Mar 2016 /CLH6:NMX Feb 22, 2016 59.72 -0.66 -1.09% 60.70 60.70 59.44 60.38 31731 2.39k
Apr 2016 /CLJ6:NMX Mar 21, 2016 60.13 -0.64 -1.05% 60.30 60.30 60.30 60.77 10475 605
May 2016 /CLK6:NMX Apr 20, 2016 60.49 -0.62 -1.01% N/A N/A N/A 61.11 9589 294
Jun 2016 /CLM6:NMX May 20, 2016 60.82 -0.60 -0.98% 61.57 61.79 60.58 61.42 55754 5.56k
Jul 2016 /CLN6:NMX Jun 21, 2016 61.06 -0.59 -0.96% N/A N/A N/A 61.65 7973 431
Aug 2016 /CLQ6:NMX Jul 20, 2016 61.30 -0.57 -0.92% N/A N/A N/A 61.87 6865 276
Sep 2016 /CLU6:NMX Aug 22, 2016 61.53 -0.55 -0.89% 61.77 61.77 61.77 62.08 14437 700
Oct 2016 /CLV6:NMX Sep 20, 2016 61.77 -0.53 -0.85% 61.36 61.36 61.36 62.30 4788 99
Nov 2016 /CLX6:NMX Oct 20, 2016 62.03 -0.50 -0.80% N/A N/A N/A 62.53 7096 96
Dec 2016 /CLZ6:NMX Nov 21, 2016 62.29 -0.48 -0.76% 63.02 63.15 61.97 62.77 83223 9.1k
Jan 2017 /CLF7:NMX Dec 20, 2016 62.43 -0.46 -0.73% 62.75 62.75 62.75 62.89 7040 164
Feb 2017 /CLG7:NMX Jan 20, 2017 62.60 -0.45 -0.71% 62.72 62.72 62.72 63.05 2648 77
Mar 2017 /CLH7:NMX Feb 21, 2017 62.79 -0.45 -0.71% N/A N/A N/A 63.24 3072 99
Apr 2017 /CLJ7:NMX Mar 21, 2017 63.02 -0.45 -0.71% N/A N/A N/A 63.47 1216 0
May 2017 /CLK7:NMX Apr 20, 2017 63.26 -0.45 -0.71% N/A N/A N/A 63.71 914 0
Jun 2017 /CLM7:NMX May 22, 2017 63.50 -0.46 -0.72% 64.25 64.25 63.85 63.96 15418 391
Jul 2017 /CLN7:NMX Jun 20, 2017 63.62 -0.46 -0.72% N/A N/A N/A 64.08 1162 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 63.81 -0.46 -0.72% N/A N/A N/A 64.27 184 0
Sep 2017 /CLU7:NMX Aug 22, 2017 64.02 -0.47 -0.73% N/A N/A N/A 64.49 2470 25
Oct 2017 /CLV7:NMX Sep 20, 2017 64.24 -0.47 -0.73% N/A N/A N/A 64.71 501 0
Nov 2017 /CLX7:NMX Oct 20, 2017 64.46 -0.48 -0.74% N/A N/A N/A 64.94 232 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 64.69 -0.48 -0.74% 65.44 65.44 64.55 65.17 36725 2.51k
Jan 2018 /CLF8:NMX Dec 19, 2017 64.75 -0.48 -0.74% N/A N/A N/A 65.23 655 0
Feb 2018 /CLG8:NMX Jan 22, 2018 64.83 -0.48 -0.73% N/A N/A N/A 65.31 61 0
Mar 2018 /CLH8:NMX Feb 20, 2018 64.94 -0.48 -0.73% N/A N/A N/A 65.42 411 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 65.08 -0.48 -0.73% N/A N/A N/A 65.56 61 0
May 2018 /CLK8:NMX Apr 20, 2018 65.23 -0.49 -0.75% N/A N/A N/A 65.72 516 0
Jun 2018 /CLM8:NMX May 22, 2018 65.39 -0.50 -0.76% N/A N/A N/A 65.89 1499 5
Jul 2018 /CLN8:NMX Jun 20, 2018 65.45 -0.52 -0.79% N/A N/A N/A 65.97 251 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 65.56 -0.54 -0.82% N/A N/A N/A 66.10 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 65.69 -0.56 -0.85% N/A N/A N/A 66.25 61 0
Oct 2018 /CLV8:NMX Sep 20, 2018 65.84 -0.57 -0.86% N/A N/A N/A 66.41 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 66.00 -0.59 -0.89% N/A N/A N/A 66.59 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 66.18 -0.60 -0.90% 66.85 66.85 66.10 66.78 12671 1.2k
Jan 2019 /CLF9:NMX Dec 19, 2018 66.23 -0.61 -0.91% N/A N/A N/A 66.84 205 0
Feb 2019 /CLG9:NMX Jan 22, 2019 66.29 -0.62 -0.93% N/A N/A N/A 66.91 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 66.36 -0.63 -0.94% N/A N/A N/A 66.99 4 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 66.45 -0.64 -0.95% N/A N/A N/A 67.09 4 0
May 2019 /CLK9:NMX Apr 22, 2019 66.56 -0.65 -0.97% N/A N/A N/A 67.21 4 0
Jun 2019 /CLM9:NMX May 21, 2019 66.69 -0.66 -0.98% N/A N/A N/A 67.35 204 0
Jul 2019 /CLN9:NMX Jun 20, 2019 66.75 -0.67 -0.99% N/A N/A N/A 67.42 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 66.88 -0.68 -1.01% N/A N/A N/A 67.56 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 67.02 -0.69 -1.02% N/A N/A N/A 67.71 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 67.18 -0.70 -1.03% N/A N/A N/A 67.88 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 67.36 -0.71 -1.04% N/A N/A N/A 68.07 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 67.56 -0.72 -1.05% N/A N/A N/A 68.28 7128 34
Dec 2020 /CLZ0:NMX Nov 20, 2020 68.86 -0.72 -1.03% N/A N/A N/A 69.58 1923 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 69.59 -0.72 -1.02% N/A N/A N/A 70.31 352 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 69.84 -0.72 -1.02% N/A N/A N/A 70.56 168 0