Advertisements

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 65.33 EOD     -0.60 (-0.91%) Volume: 674 5:15 PM EDT Jun 29, 2015
Today 5d 1m 3m 1y more
Last Price
65.33
Change $
0.60
Change %
0.91%
Volume
674
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
65.50
High
65.75
Low
65.20
Settlement
65.93
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
Aug 2015 /CLQ5:NMX Jul 21, 2015 58.33 -1.30 -2.18% 58.84 59.27 58.04 59.63 332326 266.64k
Sep 2015 /CLU5:NMX Aug 20, 2015 58.68 -1.29 -2.15% 59.00 59.63 58.39 59.97 271940 53.59k
Oct 2015 /CLV5:NMX Sep 22, 2015 58.96 -1.28 -2.12% 59.43 59.87 58.68 60.24 111642 21.17k
Nov 2015 /CLX5:NMX Oct 20, 2015 59.31 -1.27 -2.10% 59.70 60.24 59.03 60.58 75812 11.27k
Dec 2015 /CLZ5:NMX Nov 20, 2015 59.68 -1.26 -2.07% 60.10 60.60 59.41 60.94 232747 30.19k
Jan 2016 /CLF6:NMX Dec 21, 2015 60.00 -1.25 -2.04% 60.42 60.73 59.75 61.25 71937 4.83k
Feb 2016 /CLG6:NMX Jan 20, 2016 60.24 -1.23 -2.00% 60.45 60.79 60.05 61.47 34381 2.51k
Mar 2016 /CLH6:NMX Feb 22, 2016 60.44 -1.21 -1.96% 60.80 60.85 60.27 61.65 60073 6.22k
Apr 2016 /CLJ6:NMX Mar 21, 2016 60.62 -1.18 -1.91% 60.91 60.91 60.57 61.80 20874 1.26k
May 2016 /CLK6:NMX Apr 20, 2016 60.80 -1.14 -1.84% 61.11 61.45 60.74 61.94 19330 975
Jun 2016 /CLM6:NMX May 20, 2016 60.98 -1.10 -1.77% 61.24 61.76 60.78 62.08 75591 8.21k
Jul 2016 /CLN6:NMX Jun 21, 2016 61.08 -1.07 -1.72% 61.65 61.65 61.30 62.15 18072 875
Aug 2016 /CLQ6:NMX Jul 20, 2016 61.19 -1.04 -1.67% N/A N/A N/A 62.23 13008 536
Sep 2016 /CLU6:NMX Aug 22, 2016 61.31 -1.02 -1.64% N/A N/A N/A 62.33 34355 1.12k
Oct 2016 /CLV6:NMX Sep 20, 2016 61.46 -1.00 -1.60% N/A N/A N/A 62.46 13834 221
Nov 2016 /CLX6:NMX Oct 20, 2016 61.64 -0.98 -1.56% N/A N/A N/A 62.62 15097 272
Dec 2016 /CLZ6:NMX Nov 21, 2016 61.83 -0.96 -1.53% 62.35 62.52 61.53 62.79 126156 12.68k
Jan 2017 /CLF7:NMX Dec 20, 2016 61.93 -0.93 -1.48% N/A N/A N/A 62.86 13426 282
Feb 2017 /CLG7:NMX Jan 20, 2017 62.04 -0.91 -1.45% N/A N/A N/A 62.95 6854 104
Mar 2017 /CLH7:NMX Feb 21, 2017 62.18 -0.89 -1.41% N/A N/A N/A 63.07 6905 71
Apr 2017 /CLJ7:NMX Mar 21, 2017 62.32 -0.87 -1.38% N/A N/A N/A 63.19 3054 6
May 2017 /CLK7:NMX Apr 20, 2017 62.48 -0.85 -1.34% N/A N/A N/A 63.33 2606 6
Jun 2017 /CLM7:NMX May 22, 2017 62.66 -0.84 -1.32% 62.57 62.96 62.49 63.50 18422 541
Jul 2017 /CLN7:NMX Jun 20, 2017 62.76 -0.82 -1.29% N/A N/A N/A 63.58 2802 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 62.90 -0.80 -1.26% N/A N/A N/A 63.70 1352 0
Sep 2017 /CLU7:NMX Aug 22, 2017 63.06 -0.79 -1.24% N/A N/A N/A 63.85 4080 0
Oct 2017 /CLV7:NMX Sep 20, 2017 63.24 -0.77 -1.20% N/A N/A N/A 64.01 591 0
Nov 2017 /CLX7:NMX Oct 20, 2017 63.43 -0.75 -1.17% N/A N/A N/A 64.18 599 60
Dec 2017 /CLZ7:NMX Nov 20, 2017 63.65 -0.73 -1.13% 63.92 64.25 63.44 64.38 40372 992
Jan 2018 /CLF8:NMX Dec 19, 2017 63.71 -0.72 -1.12% N/A N/A N/A 64.43 1128 0
Feb 2018 /CLG8:NMX Jan 22, 2018 63.79 -0.71 -1.10% N/A N/A N/A 64.50 246 0
Mar 2018 /CLH8:NMX Feb 20, 2018 63.91 -0.70 -1.08% N/A N/A N/A 64.61 669 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 64.06 -0.69 -1.07% N/A N/A N/A 64.75 63 0
May 2018 /CLK8:NMX Apr 20, 2018 64.24 -0.67 -1.03% N/A N/A N/A 64.91 516 0
Jun 2018 /CLM8:NMX May 22, 2018 64.43 -0.66 -1.01% 64.50 64.50 64.50 65.09 2559 13
Jul 2018 /CLN8:NMX Jun 20, 2018 64.52 -0.65 -1.00% N/A N/A N/A 65.17 296 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 64.65 -0.64 -0.98% N/A N/A N/A 65.29 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 64.79 -0.63 -0.96% N/A N/A N/A 65.42 461 0
Oct 2018 /CLV8:NMX Sep 20, 2018 64.95 -0.62 -0.95% N/A N/A N/A 65.57 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 65.13 -0.61 -0.93% N/A N/A N/A 65.74 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 65.33 -0.60 -0.91% 65.50 65.75 65.20 65.93 18178 674
Jan 2019 /CLF9:NMX Dec 19, 2018 65.40 -0.59 -0.89% N/A N/A N/A 65.99 205 0
Feb 2019 /CLG9:NMX Jan 22, 2019 65.48 -0.59 -0.89% N/A N/A N/A 66.07 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 65.58 -0.58 -0.88% N/A N/A N/A 66.16 454 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 65.69 -0.58 -0.88% N/A N/A N/A 66.27 4 0
May 2019 /CLK9:NMX Apr 22, 2019 65.81 -0.57 -0.86% N/A N/A N/A 66.38 4 0
Jun 2019 /CLM9:NMX May 21, 2019 65.94 -0.57 -0.86% N/A N/A N/A 66.51 1294 0
Jul 2019 /CLN9:NMX Jun 20, 2019 65.97 -0.57 -0.86% N/A N/A N/A 66.54 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 66.06 -0.56 -0.84% N/A N/A N/A 66.62 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 66.18 -0.56 -0.84% N/A N/A N/A 66.74 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 66.33 -0.56 -0.84% N/A N/A N/A 66.89 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 66.51 -0.55 -0.82% N/A N/A N/A 67.06 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 66.71 -0.54 -0.80% 66.54 66.61 66.46 67.25 7069 65
Dec 2020 /CLZ0:NMX Nov 20, 2020 67.82 -0.45 -0.66% N/A N/A N/A 68.27 1759 12
Dec 2021 /CLZ1:NMX Nov 19, 2021 68.42 -0.45 -0.65% 68.70 68.70 68.70 68.87 461 2
Dec 2022 /CLZ2:NMX Nov 21, 2022 68.72 -0.45 -0.65% N/A N/A N/A 69.17 177 0