Advertisements

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

Detailed Quote for Crude Oil Dec 2023 (/CLZ3:NMX) 
$ 67.53 EOD     -0.04 (-0.06%) Volume: 0 5:15 PM EDT Apr 27, 2015
Today 5d 1m 3m 1y more
Last Price
67.53
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
67.57
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/27/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2015 /CLM5:NMX May 19, 2015 56.99 -0.16 -0.28% 57.30 57.89 56.52 57.15 424309 235.68k
Jul 2015 /CLN5:NMX Jun 22, 2015 58.62 -0.28 -0.48% 58.87 59.39 58.16 58.90 227670 52.31k
Aug 2015 /CLQ5:NMX Jul 21, 2015 59.52 -0.33 -0.55% 59.79 60.22 59.06 59.85 76749 24.84k
Sep 2015 /CLU5:NMX Aug 20, 2015 60.18 -0.32 -0.53% 60.27 60.82 59.70 60.50 154952 30.04k
Oct 2015 /CLV5:NMX Sep 22, 2015 60.72 -0.32 -0.52% 60.90 61.28 60.26 61.04 83853 14.88k
Nov 2015 /CLX5:NMX Oct 20, 2015 61.25 -0.29 -0.47% 61.52 61.77 60.79 61.54 54319 10.09k
Dec 2015 /CLZ5:NMX Nov 20, 2015 61.77 -0.26 -0.42% 61.90 62.31 61.26 62.03 213826 31.59k
Jan 2016 /CLF6:NMX Dec 21, 2015 62.18 -0.25 -0.40% 62.09 62.61 61.68 62.43 52806 4.88k
Feb 2016 /CLG6:NMX Jan 20, 2016 62.48 -0.24 -0.38% 62.56 62.76 62.12 62.72 27323 1.1k
Mar 2016 /CLH6:NMX Feb 22, 2016 62.74 -0.24 -0.38% 62.88 63.16 62.36 62.98 44720 3.58k
Apr 2016 /CLJ6:NMX Mar 21, 2016 62.97 -0.23 -0.36% 63.02 63.02 63.02 63.20 13306 579
May 2016 /CLK6:NMX Apr 20, 2016 63.17 -0.22 -0.35% 63.24 63.33 62.89 63.39 12521 689
Jun 2016 /CLM6:NMX May 20, 2016 63.38 -0.19 -0.30% 63.23 63.78 62.95 63.57 56656 8.37k
Jul 2016 /CLN6:NMX Jun 21, 2016 63.51 -0.17 -0.27% 63.55 63.61 63.52 63.68 10718 372
Aug 2016 /CLQ6:NMX Jul 20, 2016 63.66 -0.14 -0.22% N/A N/A N/A 63.80 8009 145
Sep 2016 /CLU6:NMX Aug 22, 2016 63.83 -0.12 -0.19% N/A N/A N/A 63.95 23168 1.67k
Oct 2016 /CLV6:NMX Sep 20, 2016 64.00 -0.11 -0.17% N/A N/A N/A 64.11 7913 85
Nov 2016 /CLX6:NMX Oct 20, 2016 64.20 -0.11 -0.17% N/A N/A N/A 64.31 9044 87
Dec 2016 /CLZ6:NMX Nov 21, 2016 64.40 -0.12 -0.19% 64.31 64.64 63.96 64.52 103817 9.99k
Jan 2017 /CLF7:NMX Dec 20, 2016 64.46 -0.13 -0.20% 64.46 64.53 64.40 64.59 8326 420
Feb 2017 /CLG7:NMX Jan 20, 2017 64.53 -0.13 -0.20% N/A N/A N/A 64.66 3590 43
Mar 2017 /CLH7:NMX Feb 21, 2017 64.64 -0.12 -0.19% N/A N/A N/A 64.76 4937 72
Apr 2017 /CLJ7:NMX Mar 21, 2017 64.74 -0.11 -0.17% N/A N/A N/A 64.85 1317 0
May 2017 /CLK7:NMX Apr 20, 2017 64.85 -0.10 -0.15% N/A N/A N/A 64.95 1304 0
Jun 2017 /CLM7:NMX May 22, 2017 64.95 -0.10 -0.15% 64.90 64.90 64.87 65.05 14856 390
Jul 2017 /CLN7:NMX Jun 20, 2017 65.00 -0.09 -0.14% N/A N/A N/A 65.09 1231 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 65.10 -0.09 -0.14% N/A N/A N/A 65.19 184 0
Sep 2017 /CLU7:NMX Aug 22, 2017 65.22 -0.09 -0.14% N/A N/A N/A 65.31 3495 0
Oct 2017 /CLV7:NMX Sep 20, 2017 65.35 -0.08 -0.12% N/A N/A N/A 65.43 506 0
Nov 2017 /CLX7:NMX Oct 20, 2017 65.49 -0.07 -0.11% N/A N/A N/A 65.56 339 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 65.64 -0.07 -0.11% 65.69 65.70 65.20 65.71 34822 1.63k
Jan 2018 /CLF8:NMX Dec 19, 2017 65.63 -0.06 -0.09% N/A N/A N/A 65.69 786 0
Feb 2018 /CLG8:NMX Jan 22, 2018 65.65 -0.05 -0.08% N/A N/A N/A 65.70 221 0
Mar 2018 /CLH8:NMX Feb 20, 2018 65.69 -0.05 -0.08% N/A N/A N/A 65.74 411 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 65.75 -0.05 -0.08% N/A N/A N/A 65.80 61 0
May 2018 /CLK8:NMX Apr 20, 2018 65.83 -0.04 -0.06% N/A N/A N/A 65.87 516 0
Jun 2018 /CLM8:NMX May 22, 2018 65.94 -0.04 -0.06% N/A N/A N/A 65.98 1477 6
Jul 2018 /CLN8:NMX Jun 20, 2018 65.94 -0.03 -0.05% N/A N/A N/A 65.97 251 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 65.99 -0.03 -0.05% N/A N/A N/A 66.02 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 66.06 -0.03 -0.05% N/A N/A N/A 66.09 511 0
Oct 2018 /CLV8:NMX Sep 20, 2018 66.14 -0.03 -0.05% N/A N/A N/A 66.17 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 66.24 -0.02 -0.03% N/A N/A N/A 66.26 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 66.35 -0.02 -0.03% 66.12 66.30 66.00 66.37 13887 585
Jan 2019 /CLF9:NMX Dec 19, 2018 66.33 -0.02 -0.03% N/A N/A N/A 66.35 205 0
Feb 2019 /CLG9:NMX Jan 22, 2019 66.33 -0.02 -0.03% N/A N/A N/A 66.35 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 66.34 -0.02 -0.03% N/A N/A N/A 66.36 454 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 66.35 -0.03 -0.05% N/A N/A N/A 66.38 4 0
May 2019 /CLK9:NMX Apr 22, 2019 66.37 -0.03 -0.05% N/A N/A N/A 66.40 4 0
Jun 2019 /CLM9:NMX May 21, 2019 66.41 -0.03 -0.05% N/A N/A N/A 66.44 204 0
Jul 2019 /CLN9:NMX Jun 20, 2019 66.37 -0.03 -0.05% N/A N/A N/A 66.40 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 66.39 -0.03 -0.05% N/A N/A N/A 66.42 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 66.44 -0.04 -0.06% N/A N/A N/A 66.48 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 66.52 -0.04 -0.06% N/A N/A N/A 66.56 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 66.62 -0.04 -0.06% N/A N/A N/A 66.66 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 66.73 -0.04 -0.06% 66.70 66.70 66.69 66.77 7150 144
Dec 2020 /CLZ0:NMX Nov 20, 2020 67.03 -0.04 -0.06% N/A N/A N/A 67.07 1878 1
Dec 2021 /CLZ1:NMX Nov 19, 2021 67.33 -0.04 -0.06% N/A N/A N/A 67.37 435 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 67.53 -0.04 -0.06% N/A N/A N/A 67.57 177 0