Special Advertising

/CLZ8:NMX (/CLZ8:NMX) Index Quote

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 87.57 EOD     -0.14 (-0.16%) Volume: 668 5:15 PM EDT Aug 21, 2014
Today 5d 1m 3m 1y more
Last Price
87.57
Change $
0.14
Change %
0.16%
Volume
668
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
87.80
High
87.80
Low
87.20
Settlement
87.71
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/21/14
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2014 /CLV4:NMX Sep 22, 2014 93.96 0.51 0.55% 93.49 94.45 92.50 93.45 301476 215.7k
Nov 2014 /CLX4:NMX Oct 21, 2014 93.38 0.50 0.54% 92.84 93.86 91.96 92.88 137716 60.25k
Dec 2014 /CLZ4:NMX Nov 20, 2014 93.04 0.47 0.51% 92.51 93.50 91.66 92.57 221717 75.27k
Jan 2015 /CLF5:NMX Dec 19, 2014 92.85 0.44 0.48% 92.45 93.20 91.52 92.41 80144 25.99k
Feb 2015 /CLG5:NMX Jan 20, 2015 92.68 0.41 0.44% 92.02 93.01 91.44 92.27 43658 11.04k
Mar 2015 /CLH5:NMX Feb 20, 2015 92.52 0.39 0.42% 91.79 92.84 91.32 92.13 64575 12.68k
Apr 2015 /CLJ5:NMX Mar 20, 2015 92.31 0.38 0.41% 91.76 92.44 91.23 91.93 32095 3.66k
May 2015 /CLK5:NMX Apr 21, 2015 92.13 0.37 0.40% 91.00 92.27 91.00 91.76 26379 3.55k
Jun 2015 /CLM5:NMX May 19, 2015 91.95 0.35 0.38% 91.56 92.18 90.84 91.60 113909 20.47k
Jul 2015 /CLN5:NMX Jun 22, 2015 91.69 0.33 0.36% 91.21 91.89 90.85 91.36 29987 961
Aug 2015 /CLQ5:NMX Jul 21, 2015 91.45 0.30 0.33% 90.80 91.60 90.72 91.15 22523 812
Sep 2015 /CLU5:NMX Aug 20, 2015 91.25 0.26 0.29% N/A N/A N/A 90.99 39590 1.36k
Oct 2015 /CLV5:NMX Sep 22, 2015 91.06 0.23 0.25% N/A N/A N/A 90.83 22200 793
Nov 2015 /CLX5:NMX Oct 20, 2015 90.87 0.18 0.20% 90.62 90.80 90.62 90.69 23020 725
Dec 2015 /CLZ5:NMX Nov 20, 2015 90.68 0.13 0.14% 90.45 90.88 89.94 90.55 149908 27.82k
Jan 2016 /CLF6:NMX Dec 21, 2015 90.37 0.10 0.11% N/A N/A N/A 90.27 25227 919
Feb 2016 /CLG6:NMX Jan 20, 2016 90.07 0.07 0.08% N/A N/A N/A 90.00 9821 428
Mar 2016 /CLH6:NMX Feb 22, 2016 89.78 0.05 0.06% N/A N/A N/A 89.73 14636 523
Apr 2016 /CLJ6:NMX Mar 21, 2016 89.55 0.04 0.04% N/A N/A N/A 89.51 5616 21
May 2016 /CLK6:NMX Apr 20, 2016 89.37 0.02 0.02% N/A N/A N/A 89.35 3530 45
Jun 2016 /CLM6:NMX May 20, 2016 89.27 0.00 0.00% 89.09 89.43 88.92 89.27 33546 1.78k
Jul 2016 /CLN6:NMX Jun 21, 2016 89.05 -0.01 -0.01% N/A N/A N/A 89.06 2478 1
Aug 2016 /CLQ6:NMX Jul 20, 2016 88.90 -0.03 -0.03% N/A N/A N/A 88.93 1807 0
Sep 2016 /CLU6:NMX Aug 22, 2016 88.80 -0.06 -0.07% N/A N/A N/A 88.86 5538 0
Oct 2016 /CLV6:NMX Sep 20, 2016 88.75 -0.09 -0.10% N/A N/A N/A 88.84 1513 5
Nov 2016 /CLX6:NMX Oct 20, 2016 88.73 -0.12 -0.14% N/A N/A N/A 88.85 2152 7
Dec 2016 /CLZ6:NMX Nov 21, 2016 88.73 -0.14 -0.16% 88.65 88.95 88.52 88.87 64659 5.84k
Jan 2017 /CLF7:NMX Dec 20, 2016 88.52 -0.16 -0.18% N/A N/A N/A 88.68 1802 0
Feb 2017 /CLG7:NMX Jan 20, 2017 88.34 -0.17 -0.19% N/A N/A N/A 88.51 205 0
Mar 2017 /CLH7:NMX Feb 21, 2017 88.18 -0.19 -0.22% N/A N/A N/A 88.37 1352 0
Apr 2017 /CLJ7:NMX Mar 21, 2017 88.06 -0.21 -0.24% N/A N/A N/A 88.27 6 0
May 2017 /CLK7:NMX Apr 20, 2017 87.99 -0.23 -0.26% N/A N/A N/A 88.22 3 0
Jun 2017 /CLM7:NMX May 22, 2017 87.96 -0.24 -0.27% 88.20 88.20 88.20 88.20 7233 255
Jul 2017 /CLN7:NMX Jun 20, 2017 87.84 -0.24 -0.27% N/A N/A N/A 88.08 103 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 87.80 -0.23 -0.26% N/A N/A N/A 88.03 3 0
Sep 2017 /CLU7:NMX Aug 22, 2017 87.81 -0.22 -0.25% N/A N/A N/A 88.03 1602 0
Oct 2017 /CLV7:NMX Sep 20, 2017 87.85 -0.22 -0.25% N/A N/A N/A 88.07 103 0
Nov 2017 /CLX7:NMX Oct 20, 2017 87.92 -0.21 -0.24% N/A N/A N/A 88.13 109 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 88.00 -0.21 -0.24% 88.00 88.23 87.73 88.21 28756 1.44k
Jan 2018 /CLF8:NMX Dec 19, 2017 87.92 -0.20 -0.23% N/A N/A N/A 88.12 100 0
Jun 2018 /CLM8:NMX May 22, 2018 87.61 -0.18 -0.21% N/A N/A N/A 87.79 296 0
Nov 2018 /CLX8:NMX Oct 22, 2018 87.53 -0.15 -0.17% N/A N/A N/A 87.68 100 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 87.57 -0.14 -0.16% 87.80 87.80 87.20 87.71 15184 668
Jan 2019 /CLF9:NMX Dec 19, 2018 87.51 -0.13 -0.15% N/A N/A N/A 87.64 100 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 87.28 -0.07 -0.08% 87.20 87.30 86.95 87.35 5232 276
Dec 2020 /CLZ0:NMX Nov 20, 2020 87.05 0.00 0.00% 86.80 86.95 86.80 87.05 1328 22
Dec 2021 /CLZ1:NMX Nov 19, 2021 86.95 0.00 0.00% N/A N/A N/A 86.95 282 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 86.95 0.00 0.00% N/A N/A N/A 86.95 5 0