Advertisements

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

Detailed Quote for Crude Oil Dec 2023 (/CLZ3:NMX) 
$ 68.51 EOD     -0.51 (-0.74%) Volume: 0 5:15 PM EDT May 22, 2015
Today 5d 1m 3m 1y more
Last Price
68.51
Change $
0.51
Change %
0.74%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
69.02
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/22/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2015 /CLN5:NMX Jun 22, 2015 59.72 -1.00 -1.65% 60.66 60.80 59.35 60.72 432754 210.77k
Aug 2015 /CLQ5:NMX Jul 21, 2015 60.15 -1.00 -1.64% 61.05 61.21 59.79 61.15 140952 39.67k
Sep 2015 /CLU5:NMX Aug 20, 2015 60.43 -0.96 -1.56% 61.40 61.40 60.04 61.39 165227 31.01k
Oct 2015 /CLV5:NMX Sep 22, 2015 60.67 -0.95 -1.54% 61.47 61.57 60.28 61.62 86893 18.37k
Nov 2015 /CLX5:NMX Oct 20, 2015 60.99 -0.93 -1.50% 61.82 61.82 60.58 61.92 53080 11.1k
Dec 2015 /CLZ5:NMX Nov 20, 2015 61.30 -0.91 -1.46% 62.10 62.14 60.88 62.21 213274 33.58k
Jan 2016 /CLF6:NMX Dec 21, 2015 61.57 -0.90 -1.44% 62.43 62.43 61.28 62.47 60043 7.35k
Feb 2016 /CLG6:NMX Jan 20, 2016 61.78 -0.90 -1.44% 62.50 62.50 61.44 62.68 31382 3.9k
Mar 2016 /CLH6:NMX Feb 22, 2016 61.93 -0.89 -1.42% 62.66 62.66 61.63 62.82 52338 3.18k
Apr 2016 /CLJ6:NMX Mar 21, 2016 62.07 -0.88 -1.40% 62.79 62.79 61.96 62.95 15769 994
May 2016 /CLK6:NMX Apr 20, 2016 62.21 -0.86 -1.36% 62.94 62.94 62.16 63.07 15103 667
Jun 2016 /CLM6:NMX May 20, 2016 62.37 -0.84 -1.33% 63.02 63.12 62.12 63.21 65833 5.83k
Jul 2016 /CLN6:NMX Jun 21, 2016 62.47 -0.82 -1.30% 62.85 62.85 62.74 63.29 12612 454
Aug 2016 /CLQ6:NMX Jul 20, 2016 62.58 -0.82 -1.29% N/A N/A N/A 63.40 9699 277
Sep 2016 /CLU6:NMX Aug 22, 2016 62.71 -0.82 -1.29% N/A N/A N/A 63.53 29835 417
Oct 2016 /CLV6:NMX Sep 20, 2016 62.87 -0.81 -1.27% N/A N/A N/A 63.68 10680 177
Nov 2016 /CLX6:NMX Oct 20, 2016 63.06 -0.81 -1.27% N/A N/A N/A 63.87 11458 217
Dec 2016 /CLZ6:NMX Nov 21, 2016 63.25 -0.80 -1.25% 63.89 63.96 63.05 64.05 114997 13.06k
Jan 2017 /CLF7:NMX Dec 20, 2016 63.32 -0.79 -1.23% N/A N/A N/A 64.11 9783 130
Feb 2017 /CLG7:NMX Jan 20, 2017 63.41 -0.77 -1.20% N/A N/A N/A 64.18 5056 91
Mar 2017 /CLH7:NMX Feb 21, 2017 63.54 -0.75 -1.17% N/A N/A N/A 64.29 5743 128
Apr 2017 /CLJ7:NMX Mar 21, 2017 63.69 -0.73 -1.13% N/A N/A N/A 64.42 1768 18
May 2017 /CLK7:NMX Apr 20, 2017 63.86 -0.71 -1.10% N/A N/A N/A 64.57 1560 75
Jun 2017 /CLM7:NMX May 22, 2017 64.03 -0.70 -1.08% 64.40 64.40 63.93 64.73 16214 359
Jul 2017 /CLN7:NMX Jun 20, 2017 64.11 -0.69 -1.06% N/A N/A N/A 64.80 1624 3
Aug 2017 /CLQ7:NMX Jul 20, 2017 64.24 -0.67 -1.03% N/A N/A N/A 64.91 319 18
Sep 2017 /CLU7:NMX Aug 22, 2017 64.38 -0.66 -1.01% N/A N/A N/A 65.04 4220 18
Oct 2017 /CLV7:NMX Sep 20, 2017 64.54 -0.64 -0.98% N/A N/A N/A 65.18 510 0
Nov 2017 /CLX7:NMX Oct 20, 2017 64.72 -0.63 -0.96% N/A N/A N/A 65.35 371 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 64.92 -0.62 -0.95% 65.23 65.35 64.74 65.54 35910 1.65k
Jan 2018 /CLF8:NMX Dec 19, 2017 64.96 -0.61 -0.93% N/A N/A N/A 65.57 791 0
Feb 2018 /CLG8:NMX Jan 22, 2018 65.03 -0.60 -0.91% N/A N/A N/A 65.63 222 0
Mar 2018 /CLH8:NMX Feb 20, 2018 65.12 -0.60 -0.91% N/A N/A N/A 65.72 611 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 65.24 -0.60 -0.91% N/A N/A N/A 65.84 61 0
May 2018 /CLK8:NMX Apr 20, 2018 65.39 -0.60 -0.91% N/A N/A N/A 65.99 516 0
Jun 2018 /CLM8:NMX May 22, 2018 65.56 -0.59 -0.89% N/A N/A N/A 66.15 2033 3
Jul 2018 /CLN8:NMX Jun 20, 2018 65.60 -0.59 -0.89% N/A N/A N/A 66.19 251 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 65.70 -0.58 -0.88% N/A N/A N/A 66.28 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 65.82 -0.58 -0.87% N/A N/A N/A 66.40 461 0
Oct 2018 /CLV8:NMX Sep 20, 2018 65.96 -0.57 -0.86% N/A N/A N/A 66.53 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 66.12 -0.57 -0.85% N/A N/A N/A 66.69 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 66.30 -0.56 -0.84% 66.35 66.35 66.05 66.86 15332 301
Jan 2019 /CLF9:NMX Dec 19, 2018 66.33 -0.56 -0.84% N/A N/A N/A 66.89 205 0
Feb 2019 /CLG9:NMX Jan 22, 2019 66.37 -0.56 -0.84% N/A N/A N/A 66.93 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 66.43 -0.55 -0.82% N/A N/A N/A 66.98 454 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 66.50 -0.55 -0.82% N/A N/A N/A 67.05 4 0
May 2019 /CLK9:NMX Apr 22, 2019 66.58 -0.55 -0.82% N/A N/A N/A 67.13 4 0
Jun 2019 /CLM9:NMX May 21, 2019 66.69 -0.55 -0.82% N/A N/A N/A 67.24 204 0
Jul 2019 /CLN9:NMX Jun 20, 2019 66.69 -0.54 -0.80% N/A N/A N/A 67.23 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 66.77 -0.54 -0.80% N/A N/A N/A 67.31 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 66.87 -0.54 -0.80% N/A N/A N/A 67.41 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 67.00 -0.53 -0.78% N/A N/A N/A 67.53 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 67.14 -0.53 -0.78% N/A N/A N/A 67.67 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 67.30 -0.53 -0.78% N/A N/A N/A 67.83 7109 29
Dec 2020 /CLZ0:NMX Nov 20, 2020 67.89 -0.51 -0.75% 67.90 67.90 67.80 68.40 1978 3
Dec 2021 /CLZ1:NMX Nov 19, 2021 68.31 -0.51 -0.74% N/A N/A N/A 68.82 435 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 68.51 -0.51 -0.74% N/A N/A N/A 69.02 177 0