/CL:NMX (/CL:NMX) Index Quote

Detailed Quote for Crude Oil Mar 2012  (/CL:NMX) 
$ 98.71 EOD     0.30 (+0.30%) Volume: 338.54 k 2:30 PM EST Feb 8, 2012
Today 5d 1m 3m 1y more
Last Price
98.71
Change $
0.30
Change %
0.30%
Volume
338.54 k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
98.77
High
100.08
Low
98.10
Settlement
98.41
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
2/8/12
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2012 /CLH2:NMX Feb 21, 2012 98.71 0.30 0.30% 98.77 100.08 98.10 98.41 225025 338.54 k
Apr 2012 /CLJ2:NMX Mar 20, 2012 99.10 0.28 0.28% 99.18 100.43 98.52 98.82 160509 124.56 k
May 2012 /CLK2:NMX Apr 20, 2012 99.72 0.34 0.34% 99.60 100.95 99.14 99.38 112698 99.6 k
Jun 2012 /CLM2:NMX May 22, 2012 100.39 0.43 0.43% 100.19 101.50 99.75 99.96 113563 92.08 k
Jul 2012 /CLN2:NMX Jun 20, 2012 100.99 0.53 0.53% 100.65 101.97 100.30 100.46 74126 35.08 k
Aug 2012 /CLQ2:NMX Jul 20, 2012 101.43 0.63 0.63% 101.10 102.35 100.75 100.80 42458 19.96 k
Sep 2012 /CLU2:NMX Aug 21, 2012 101.72 0.69 0.68% 101.50 102.32 101.13 101.03 43646 16.69 k
Oct 2012 /CLV2:NMX Sep 20, 2012 101.94 0.72 0.71% 101.76 102.46 101.49 101.22 31763 8.14 k
Nov 2012 /CLX2:NMX Oct 22, 2012 102.14 0.76 0.75% 102.41 102.45 101.50 101.38 30307 5.26 k
Dec 2012 /CLZ2:NMX Nov 19, 2012 102.30 0.79 0.78% 101.56 102.88 101.45 101.51 197076 57.13 k
Jan 2013 /CLF3:NMX Dec 19, 2012 102.33 0.80 0.79% 102.52 102.65 102.18 101.53 34416 3.51 k
Feb 2013 /CLG3:NMX Jan 22, 2013 102.28 0.81 0.80% 101.80 102.04 101.80 101.47 17806 2.87 k
Mar 2013 /CLH3:NMX Feb 20, 2013 102.13 0.81 0.80% N/A N/A N/A 101.32 18826 4.83 k
Apr 2013 /CLJ3:NMX Mar 20, 2013 101.88 0.80 0.79% N/A N/A N/A 101.08 9946 1.12 k
May 2013 /CLK3:NMX Apr 22, 2013 101.59 0.78 0.77% N/A N/A N/A 100.81 9151 625 
Jun 2013 /CLM3:NMX May 21, 2013 101.28 0.77 0.77% 101.51 101.52 100.52 100.51 53145 7.06 k
Jul 2013 /CLN3:NMX Jun 20, 2013 100.94 0.74 0.74% 100.59 100.59 100.00 100.20 7694 299 
Aug 2013 /CLQ3:NMX Jul 22, 2013 100.60 0.70 0.70% 100.40 100.40 100.40 99.90 4558 138 
Sep 2013 /CLU3:NMX Aug 20, 2013 100.30 0.68 0.68% N/A N/A N/A 99.62 15440 219 
Oct 2013 /CLV3:NMX Sep 20, 2013 100.07 0.66 0.66% 99.85 99.85 99.85 99.41 6305 362 
Nov 2013 /CLX3:NMX Oct 22, 2013 99.86 0.63 0.63% N/A N/A N/A 99.23 9599 465 
Dec 2013 /CLZ3:NMX Nov 20, 2013 99.68 0.61 0.62% 98.88 100.02 98.87 99.07 107911 23.35 k
Jan 2014 /CLF4:NMX Dec 19, 2013 99.30 0.61 0.62% N/A N/A N/A 98.69 10764 84 
Feb 2014 /CLG4:NMX Jan 21, 2014 98.92 0.59 0.60% N/A N/A N/A 98.33 1554 3 
Mar 2014 /CLH4:NMX Feb 20, 2014 98.53 0.57 0.58% N/A N/A N/A 97.96 3058 2 
Apr 2014 /CLJ4:NMX Mar 20, 2014 98.19 0.57 0.58% N/A N/A N/A 97.62 1378 0 
May 2014 /CLK4:NMX Apr 22, 2014 97.89 0.57 0.59% N/A N/A N/A 97.32 797 0 
Jun 2014 /CLM4:NMX May 20, 2014 97.59 0.56 0.58% N/A N/A N/A 97.03 15060 46 
Jul 2014 /CLN4:NMX Jun 20, 2014 97.28 0.55 0.57% N/A N/A N/A 96.73 633 0 
Aug 2014 /CLQ4:NMX Jul 22, 2014 96.97 0.55 0.57% N/A N/A N/A 96.42 474 0 
Sep 2014 /CLU4:NMX Aug 20, 2014 96.66 0.54 0.56% N/A N/A N/A 96.12 1165 0 
Oct 2014 /CLV4:NMX Sep 22, 2014 96.39 0.53 0.55% N/A N/A N/A 95.86 448 0 
Nov 2014 /CLX4:NMX Oct 21, 2014 96.15 0.52 0.54% N/A N/A N/A 95.63 625 0 
Dec 2014 /CLZ4:NMX Nov 20, 2014 95.95 0.52 0.54% 95.64 96.26 95.20 95.43 45843 3.41 k
Jan 2015 /CLF5:NMX Dec 19, 2014 95.67 0.53 0.56% N/A N/A N/A 95.14 310 0 
Feb 2015 /CLG5:NMX Jan 20, 2015 95.39 0.53 0.56% N/A N/A N/A 94.86 10 0 
Mar 2015 /CLH5:NMX Feb 20, 2015 95.12 0.53 0.56% N/A N/A N/A 94.59 460 0 
Apr 2015 /CLJ5:NMX Mar 20, 2015 94.86 0.53 0.56% N/A N/A N/A 94.33 10 0 
May 2015 /CLK5:NMX Apr 21, 2015 94.61 0.54 0.57% N/A N/A N/A 94.07 10 0 
Jun 2015 /CLM5:NMX May 19, 2015 94.37 0.55 0.59% N/A N/A N/A 93.82 3074 0 
Jul 2015 /CLN5:NMX Jun 22, 2015 94.14 0.56 0.60% N/A N/A N/A 93.58 10 0 
Aug 2015 /CLQ5:NMX Jul 21, 2015 93.92 0.56 0.60% N/A N/A N/A 93.36 10 0 
Sep 2015 /CLU5:NMX Aug 20, 2015 93.71 0.56 0.60% N/A N/A N/A 93.15 511 0 
Oct 2015 /CLV5:NMX Sep 22, 2015 93.52 0.57 0.61% N/A N/A N/A 92.95 10 0 
Nov 2015 /CLX5:NMX Oct 20, 2015 93.33 0.57 0.61% N/A N/A N/A 92.76 1510 0 
Dec 2015 /CLZ5:NMX Nov 20, 2015 93.16 0.58 0.63% 93.45 93.45 92.62 92.58 29072 2.02 k
Jan 2016 /CLF6:NMX Dec 21, 2015 93.02 0.58 0.63% N/A N/A N/A 92.44 1500 0 
Mar 2016 /CLH6:NMX Feb 22, 2016 92.76 0.60 0.65% N/A N/A N/A 92.16 500 0 
Jun 2016 /CLM6:NMX May 20, 2016 92.38 0.62 0.68% N/A N/A N/A 91.76 789 0 
Dec 2016 /CLZ6:NMX Nov 21, 2016 91.74 0.66 0.72% 92.26 92.26 91.53 91.08 16843 1.13 k
Jun 2017 /CLM7:NMX May 22, 2017 91.29 0.66 0.73% N/A N/A N/A 90.63 10 0 
Dec 2017 /CLZ7:NMX Nov 20, 2017 90.96 0.66 0.73% 91.97 91.97 90.80 90.30 5416 942 
Dec 2018 /CLZ8:NMX Nov 19, 2018 90.60 0.50 0.55% 89.88 89.88 89.88 90.10 4865 228 
Dec 2019 /CLZ9:NMX Nov 20, 2019 90.55 0.45 0.50% N/A N/A N/A 90.10 1053 45 
Dec 2020 /CLZ0:NMX Nov 20, 2020 90.65 0.35 0.39% N/A N/A N/A 90.30 189 20 
 

NYE - Equity | NYE - ETF | AMX - Equity | AMX - ETF | NSD - Equity | NSD - ETF
NMF - ETF | NMF - Money Market Fund | NMF - Mutual Fund | OTC - Equity | OTO - Equity | OTO - ETF | OTO - Mutual Fund
CNQ - Equity | CBO - Equity | BDM - Equity | TSX - Equity | TSX - ETF | TSX - Mutual Fund | TSV - Equity | TSV - Mutual Fund

Dow Jones Composite Index | Dow Jones Industrial Avg | Dow Jones Transportation Avg | Dow Jones Utiliy Index | NASDAQ 100
Russell 1000 | Russell 2000 | Russell 3000 | Russell Microcap | Russell Midcap | S&P 500 | S&P MidCap 400 | S&P/TSX 60 | S&P/TSX MidCap

Recently Added Symbols   Firms   Find Financial Advisors

Advisors by Name: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

RIAs by Name: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Tags: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Insiders: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

All information displayed and available herein is on an "as is", "as available" basis and neither InvestorPoint.com nor any of its underlying service providers, information providers, licensors, employees, distributors or agents make any representations as to the suitability of our service or the materials for any purpose. The information is not intended for trading purposes or advice. We specifically disclaim any representations or warranties, express or implied, including, without limitation, any representations or warranties of merchantability or fitness for a particular purpose. InvestorPoint.com is not an investment adviser. We do not: (a) give investment advice, (b) advocate the purchase or sale of any security or investment and (c) provide, endorse or review any information or data contained herein. We do not guarantee the accuracy of the information and data supplied by information providers. We are not liable or responsible for the quality, accuracy or reliability of this information. You should always seek the assistance of a professional for investment advice.

Copyright © 2010 InvestorPoint.com All rights reserved.