Special Advertising

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 80.52 EOD     -0.22 (-0.27%) Volume: 88 5:15 PM EDT Oct 30, 2014
Today 5d 1m 3m 1y more
Last Price
80.52
Change $
0.22
Change %
0.27%
Volume
88
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
80.74
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/30/14
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2014 /CLZ4:NMX Nov 20, 2014 81.12 -1.08 -1.31% 81.93 82.09 80.72 82.20 323258 252.83k
Jan 2015 /CLF5:NMX Dec 19, 2014 80.90 -1.06 -1.29% 81.78 81.82 80.49 81.96 177814 56.59k
Feb 2015 /CLG5:NMX Jan 20, 2015 80.75 -1.06 -1.30% 81.56 81.67 80.46 81.81 66562 22.92k
Mar 2015 /CLH5:NMX Feb 20, 2015 80.64 -1.04 -1.27% 81.32 81.43 80.25 81.68 119936 17.64k
Apr 2015 /CLJ5:NMX Mar 20, 2015 80.56 -0.99 -1.21% 81.27 81.27 80.33 81.55 42781 8.45k
May 2015 /CLK5:NMX Apr 21, 2015 80.52 -0.94 -1.15% 81.16 81.16 80.16 81.46 34543 4.27k
Jun 2015 /CLM5:NMX May 19, 2015 80.51 -0.88 -1.08% 81.09 81.21 80.16 81.39 135835 17.33k
Jul 2015 /CLN5:NMX Jun 22, 2015 80.43 -0.83 -1.02% 80.99 80.99 80.21 81.26 33585 1.19k
Aug 2015 /CLQ5:NMX Jul 21, 2015 80.36 -0.79 -0.97% 80.35 80.67 80.10 81.15 25079 1.19k
Sep 2015 /CLU5:NMX Aug 20, 2015 80.33 -0.76 -0.94% 80.78 80.81 80.09 81.09 48171 2.51k
Oct 2015 /CLV5:NMX Sep 22, 2015 80.32 -0.73 -0.90% 80.73 80.73 80.00 81.05 25404 1.04k
Nov 2015 /CLX5:NMX Oct 20, 2015 80.36 -0.70 -0.86% 80.25 80.25 80.12 81.06 24484 625
Dec 2015 /CLZ5:NMX Nov 20, 2015 80.41 -0.68 -0.84% 80.75 80.82 80.08 81.09 150459 21.28k
Jan 2016 /CLF6:NMX Dec 21, 2015 80.36 -0.66 -0.81% N/A N/A N/A 81.02 28912 203
Feb 2016 /CLG6:NMX Jan 20, 2016 80.32 -0.64 -0.79% N/A N/A N/A 80.96 11183 566
Mar 2016 /CLH6:NMX Feb 22, 2016 80.28 -0.63 -0.78% N/A N/A N/A 80.91 17813 343
Apr 2016 /CLJ6:NMX Mar 21, 2016 80.27 -0.61 -0.75% N/A N/A N/A 80.88 7174 27
May 2016 /CLK6:NMX Apr 20, 2016 80.28 -0.58 -0.72% N/A N/A N/A 80.86 6365 154
Jun 2016 /CLM6:NMX May 20, 2016 80.34 -0.55 -0.68% 80.40 80.44 80.11 80.89 35709 3.27k
Jul 2016 /CLN6:NMX Jun 21, 2016 80.29 -0.52 -0.64% N/A N/A N/A 80.81 5798 316
Aug 2016 /CLQ6:NMX Jul 20, 2016 80.30 -0.49 -0.61% N/A N/A N/A 80.79 3982 132
Sep 2016 /CLU6:NMX Aug 22, 2016 80.32 -0.47 -0.58% N/A N/A N/A 80.79 6989 124
Oct 2016 /CLV6:NMX Sep 20, 2016 80.37 -0.45 -0.56% N/A N/A N/A 80.82 2633 46
Nov 2016 /CLX6:NMX Oct 20, 2016 80.43 -0.43 -0.53% N/A N/A N/A 80.86 3774 56
Dec 2016 /CLZ6:NMX Nov 21, 2016 80.50 -0.42 -0.52% 80.55 80.68 80.07 80.92 68559 8.62k
Jan 2017 /CLF7:NMX Dec 20, 2016 80.39 -0.41 -0.51% N/A N/A N/A 80.80 3358 66
Feb 2017 /CLG7:NMX Jan 20, 2017 80.33 -0.40 -0.50% N/A N/A N/A 80.73 1225 30
Mar 2017 /CLH7:NMX Feb 21, 2017 80.28 -0.39 -0.48% N/A N/A N/A 80.67 1692 13
Apr 2017 /CLJ7:NMX Mar 21, 2017 80.27 -0.38 -0.47% N/A N/A N/A 80.65 4 0
May 2017 /CLK7:NMX Apr 20, 2017 80.29 -0.37 -0.46% N/A N/A N/A 80.66 353 0
Jun 2017 /CLM7:NMX May 22, 2017 80.32 -0.36 -0.45% N/A N/A N/A 80.68 10636 138
Jul 2017 /CLN7:NMX Jun 20, 2017 80.19 -0.35 -0.43% N/A N/A N/A 80.54 458 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 80.15 -0.34 -0.42% N/A N/A N/A 80.49 3 0
Sep 2017 /CLU7:NMX Aug 22, 2017 80.16 -0.33 -0.41% N/A N/A N/A 80.49 2077 0
Oct 2017 /CLV7:NMX Sep 20, 2017 80.21 -0.32 -0.40% N/A N/A N/A 80.53 353 0
Nov 2017 /CLX7:NMX Oct 20, 2017 80.28 -0.31 -0.38% N/A N/A N/A 80.59 206 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 80.38 -0.30 -0.37% 80.05 80.54 79.95 80.68 28541 917
Jan 2018 /CLF8:NMX Dec 19, 2017 80.33 -0.30 -0.37% N/A N/A N/A 80.63 100 0
Jun 2018 /CLM8:NMX May 22, 2018 80.22 -0.26 -0.32% N/A N/A N/A 80.48 535 0
Nov 2018 /CLX8:NMX Oct 22, 2018 80.42 -0.22 -0.27% N/A N/A N/A 80.64 100 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 80.52 -0.22 -0.27% N/A N/A N/A 80.74 16907 88
Jan 2019 /CLF9:NMX Dec 19, 2018 80.49 -0.22 -0.27% N/A N/A N/A 80.71 100 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 80.82 -0.18 -0.22% N/A N/A N/A 81.00 6873 11
Dec 2020 /CLZ0:NMX Nov 20, 2020 80.97 -0.18 -0.22% N/A N/A N/A 81.15 1413 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 81.05 -0.18 -0.22% N/A N/A N/A 81.23 310 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 81.11 -0.18 -0.22% N/A N/A N/A 81.29 7 0