Special Advertising

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

Detailed Quote for Crude Oil Dec 2013 (/CLZ3:NMX) 
$ N/A EOD   N/A (N/A) Volume: 0 N/A
Today 5d 1m 3m 1y more
Last Price
N/A
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
N/A
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2015 /CLF5:NMX Dec 19, 2014 75.85 1.35 1.81% 74.34 76.37 74.20 74.50 341803 222.15k
Feb 2015 /CLG5:NMX Jan 20, 2015 75.85 1.42 1.91% 74.27 76.33 74.15 74.43 96852 45.23k
Mar 2015 /CLH5:NMX Feb 20, 2015 75.82 1.45 1.95% 74.29 76.26 74.07 74.37 125149 41.45k
Apr 2015 /CLJ5:NMX Mar 20, 2015 75.82 1.39 1.87% 74.36 76.20 74.09 74.43 44096 20.3k
May 2015 /CLK5:NMX Apr 21, 2015 75.85 1.28 1.72% 74.65 75.87 74.26 74.57 41010 14.06k
Jun 2015 /CLM5:NMX May 19, 2015 75.86 1.16 1.55% 74.68 76.28 74.27 74.70 140131 31.58k
Jul 2015 /CLN5:NMX Jun 22, 2015 75.81 1.08 1.45% 74.73 76.10 74.30 74.73 37777 5.29k
Aug 2015 /CLQ5:NMX Jul 21, 2015 75.76 1.01 1.35% 74.80 75.82 74.62 74.75 27802 3.56k
Sep 2015 /CLU5:NMX Aug 20, 2015 75.76 0.96 1.28% 74.86 75.81 74.67 74.80 54266 4.48k
Oct 2015 /CLV5:NMX Sep 22, 2015 75.75 0.91 1.22% 75.01 75.80 74.96 74.84 27907 1.43k
Nov 2015 /CLX5:NMX Oct 20, 2015 75.78 0.87 1.16% 74.93 75.84 74.45 74.91 23469 1.98k
Dec 2015 /CLZ5:NMX Nov 20, 2015 75.86 0.85 1.13% 74.84 76.26 74.50 75.01 156270 21.95k
Jan 2016 /CLF6:NMX Dec 21, 2015 75.86 0.82 1.09% 75.47 75.62 75.47 75.04 31348 709
Feb 2016 /CLG6:NMX Jan 20, 2016 75.90 0.79 1.05% 75.28 75.50 75.28 75.11 12015 259
Mar 2016 /CLH6:NMX Feb 22, 2016 75.96 0.77 1.02% 75.58 75.58 75.58 75.19 18372 894
Apr 2016 /CLJ6:NMX Mar 21, 2016 76.04 0.74 0.98% N/A N/A N/A 75.30 7285 35
May 2016 /CLK6:NMX Apr 20, 2016 76.16 0.71 0.94% N/A N/A N/A 75.45 6696 36
Jun 2016 /CLM6:NMX May 20, 2016 76.32 0.69 0.91% 75.55 76.17 75.20 75.63 34809 2.82k
Jul 2016 /CLN6:NMX Jun 21, 2016 76.37 0.67 0.89% N/A N/A N/A 75.70 5880 55
Aug 2016 /CLQ6:NMX Jul 20, 2016 76.48 0.66 0.87% N/A N/A N/A 75.82 4903 30
Sep 2016 /CLU6:NMX Aug 22, 2016 76.62 0.64 0.84% N/A N/A N/A 75.98 8449 14
Oct 2016 /CLV6:NMX Sep 20, 2016 76.78 0.62 0.81% N/A N/A N/A 76.16 3113 5
Nov 2016 /CLX6:NMX Oct 20, 2016 76.95 0.60 0.79% 76.30 76.30 76.30 76.35 3469 13
Dec 2016 /CLZ6:NMX Nov 21, 2016 77.14 0.58 0.76% 76.43 77.49 76.19 76.56 62398 4.71k
Jan 2017 /CLF7:NMX Dec 20, 2016 77.14 0.57 0.74% 76.54 76.54 76.54 76.57 3595 48
Feb 2017 /CLG7:NMX Jan 20, 2017 77.19 0.57 0.74% 76.59 76.59 76.59 76.62 2391 23
Mar 2017 /CLH7:NMX Feb 21, 2017 77.27 0.55 0.72% N/A N/A N/A 76.72 1615 0
Apr 2017 /CLJ7:NMX Mar 21, 2017 77.37 0.54 0.70% N/A N/A N/A 76.83 804 0
May 2017 /CLK7:NMX Apr 20, 2017 77.49 0.52 0.68% N/A N/A N/A 76.97 353 0
Jun 2017 /CLM7:NMX May 22, 2017 77.66 0.51 0.66% 76.90 76.90 76.90 77.15 11869 196
Jul 2017 /CLN7:NMX Jun 20, 2017 77.66 0.49 0.63% N/A N/A N/A 77.17 558 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 77.74 0.47 0.61% N/A N/A N/A 77.27 153 0
Sep 2017 /CLU7:NMX Aug 22, 2017 77.87 0.46 0.59% N/A N/A N/A 77.41 1677 0
Oct 2017 /CLV7:NMX Sep 20, 2017 78.02 0.44 0.57% N/A N/A N/A 77.58 353 0
Nov 2017 /CLX7:NMX Oct 20, 2017 78.20 0.42 0.54% N/A N/A N/A 77.78 206 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 78.40 0.40 0.51% 77.99 78.43 77.99 78.00 28586 1.34k
Jan 2018 /CLF8:NMX Dec 19, 2017 78.42 0.39 0.50% N/A N/A N/A 78.03 101 0
May 2018 /CLK8:NMX Apr 20, 2018 78.61 0.36 0.46% N/A N/A N/A 78.25 175 0
Jun 2018 /CLM8:NMX May 22, 2018 78.69 0.35 0.45% N/A N/A N/A 78.34 710 0
Jul 2018 /CLN8:NMX Jun 20, 2018 78.74 0.34 0.43% N/A N/A N/A 78.40 175 0
Nov 2018 /CLX8:NMX Oct 22, 2018 79.22 0.31 0.39% N/A N/A N/A 78.91 100 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 79.40 0.30 0.38% 79.37 79.52 79.37 79.10 16824 551
Jan 2019 /CLF9:NMX Dec 19, 2018 79.41 0.29 0.37% N/A N/A N/A 79.12 101 0
Jul 2019 /CLN9:NMX Jun 20, 2019 79.56 0.22 0.28% N/A N/A N/A 79.34 1 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 80.01 0.16 0.20% 80.13 80.13 80.13 79.85 7112 31
Dec 2020 /CLZ0:NMX Nov 20, 2020 80.51 0.11 0.14% N/A N/A N/A 80.40 1584 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 81.01 -0.08 -0.10% N/A N/A N/A 81.09 337 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 81.41 -0.08 -0.10% N/A N/A N/A 81.49 8 0