Special Advertising

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

Detailed Quote for Crude Oil Dec 2013 (/CLZ3:NMX) 
$ 70.99 EOD   N/A (N/A) Volume: 0 5:15 PM EST Dec 19, 2014
Today 5d 1m 3m 1y more
Last Price
70.99
Change $
N/A
Change %
N/A
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
N/A
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
Feb 2015 /CLG5:NMX Jan 20, 2015 57.13 2.77 5.10% 55.12 58.42 54.42 54.36 316202 367.29k
Mar 2015 /CLH5:NMX Feb 20, 2015 57.48 2.78 5.08% 55.60 58.70 54.74 54.70 195447 60.41k
Apr 2015 /CLJ5:NMX Mar 20, 2015 57.86 2.80 5.09% 55.63 59.01 55.12 55.06 51648 26.96k
May 2015 /CLK5:NMX Apr 21, 2015 58.23 2.81 5.07% 56.35 59.29 55.48 55.42 46934 17.17k
Jun 2015 /CLM5:NMX May 19, 2015 58.56 2.81 5.04% 56.70 59.63 55.76 55.75 141366 35.76k
Jul 2015 /CLN5:NMX Jun 22, 2015 58.85 2.82 5.03% 56.59 59.88 56.25 56.03 40820 6.39k
Aug 2015 /CLQ5:NMX Jul 21, 2015 59.16 2.81 4.99% 56.56 60.13 56.56 56.35 32793 3.27k
Sep 2015 /CLU5:NMX Aug 20, 2015 59.54 2.79 4.92% 57.56 60.51 57.22 56.75 60248 6.32k
Oct 2015 /CLV5:NMX Sep 22, 2015 59.94 2.77 4.85% 57.75 60.92 57.75 57.17 35516 1.86k
Nov 2015 /CLX5:NMX Oct 20, 2015 60.38 2.74 4.75% 58.15 61.05 58.05 57.64 28464 1.47k
Dec 2015 /CLZ5:NMX Nov 20, 2015 60.83 2.73 4.70% 58.90 61.80 58.17 58.10 176805 24.61k
Jan 2016 /CLF6:NMX Dec 21, 2015 61.18 2.72 4.65% 59.57 60.59 59.57 58.46 34995 973
Feb 2016 /CLG6:NMX Jan 20, 2016 61.55 2.72 4.62% 60.59 60.59 60.27 58.83 12916 514
Mar 2016 /CLH6:NMX Feb 22, 2016 61.94 2.72 4.59% 60.43 62.65 60.43 59.22 19108 1.02k
Apr 2016 /CLJ6:NMX Mar 21, 2016 62.34 2.72 4.56% N/A N/A N/A 59.62 7910 278
May 2016 /CLK6:NMX Apr 20, 2016 62.74 2.72 4.53% N/A N/A N/A 60.02 7042 328
Jun 2016 /CLM6:NMX May 20, 2016 63.16 2.72 4.50% 61.25 63.95 60.91 60.44 37442 4.39k
Jul 2016 /CLN6:NMX Jun 21, 2016 63.46 2.72 4.48% N/A N/A N/A 60.74 6319 119
Aug 2016 /CLQ6:NMX Jul 20, 2016 63.78 2.72 4.45% N/A N/A N/A 61.06 5147 134
Sep 2016 /CLU6:NMX Aug 22, 2016 64.11 2.72 4.43% N/A N/A N/A 61.39 8305 130
Oct 2016 /CLV6:NMX Sep 20, 2016 64.44 2.72 4.41% N/A N/A N/A 61.72 3355 2
Nov 2016 /CLX6:NMX Oct 20, 2016 64.77 2.72 4.38% N/A N/A N/A 62.05 3960 2
Dec 2016 /CLZ6:NMX Nov 21, 2016 65.08 2.72 4.36% 62.67 65.72 62.67 62.36 71078 10.17k
Jan 2017 /CLF7:NMX Dec 20, 2016 65.23 2.73 4.37% N/A N/A N/A 62.50 4343 54
Feb 2017 /CLG7:NMX Jan 20, 2017 65.41 2.74 4.37% N/A N/A N/A 62.67 2546 9
Mar 2017 /CLH7:NMX Feb 21, 2017 65.60 2.75 4.38% N/A N/A N/A 62.85 1862 0
Apr 2017 /CLJ7:NMX Mar 21, 2017 65.84 2.76 4.38% N/A N/A N/A 63.08 944 10
May 2017 /CLK7:NMX Apr 20, 2017 66.10 2.77 4.37% N/A N/A N/A 63.33 803 40
Jun 2017 /CLM7:NMX May 22, 2017 66.40 2.78 4.37% N/A N/A N/A 63.62 11067 360
Jul 2017 /CLN7:NMX Jun 20, 2017 66.51 2.79 4.38% N/A N/A N/A 63.72 1008 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 66.66 2.80 4.38% N/A N/A N/A 63.86 153 10
Sep 2017 /CLU7:NMX Aug 22, 2017 66.84 2.80 4.37% N/A N/A N/A 64.04 2064 10
Oct 2017 /CLV7:NMX Sep 20, 2017 67.06 2.81 4.37% N/A N/A N/A 64.25 498 0
Nov 2017 /CLX7:NMX Oct 20, 2017 67.30 2.81 4.36% N/A N/A N/A 64.49 205 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 67.56 2.81 4.34% 65.67 67.50 65.47 64.75 29256 1.64k
Jan 2018 /CLF8:NMX Dec 19, 2017 67.64 2.81 4.33% N/A N/A N/A 64.83 111 0
Mar 2018 /CLH8:NMX Feb 20, 2018 67.84 2.82 4.34% N/A N/A N/A 65.02 350 0
May 2018 /CLK8:NMX Apr 20, 2018 68.10 2.85 4.37% N/A N/A N/A 65.25 175 0
Jun 2018 /CLM8:NMX May 22, 2018 68.25 2.86 4.37% N/A N/A N/A 65.39 1107 1
Jul 2018 /CLN8:NMX Jun 20, 2018 68.35 2.86 4.37% N/A N/A N/A 65.49 175 0
Nov 2018 /CLX8:NMX Oct 22, 2018 69.08 2.90 4.38% N/A N/A N/A 66.18 100 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 69.30 2.90 4.37% 68.45 69.30 68.45 66.40 16225 550
Jan 2019 /CLF9:NMX Dec 19, 2018 69.33 2.89 4.35% N/A N/A N/A 66.44 101 0
Jul 2019 /CLN9:NMX Jun 20, 2019 69.74 2.87 4.29% N/A N/A N/A 66.87 1 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 70.36 2.85 4.22% 68.02 70.32 68.02 67.51 8335 554
Dec 2020 /CLZ0:NMX Nov 20, 2020 70.79 2.88 4.24% 68.50 70.60 68.50 67.91 1670 284
Dec 2021 /CLZ1:NMX Nov 19, 2021 70.99 2.88 4.23% N/A N/A N/A 68.11 317 1
Dec 2022 /CLZ2:NMX Nov 21, 2022 70.99 2.88 4.23% N/A N/A N/A 68.11 9 0