Real-Time email alerts. Get critical information on your stocks.
1 Which stocks are you watching?
 2 Where to send your updates?

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

Detailed Quote for Crude Oil Dec 2018  (/CLZ8:NMX) 
$ 81.57 EOD     -0.41 (-0.50%) Volume: 108 2:30 PM EDT Jun 19, 2013
Today 5d 1m 3m 1y more
Last Price
81.57
Change $
0.41
Change %
0.50%
Volume
108
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
81.64
High
81.65
Low
81.38
Settlement
81.98
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/19/13
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2013 /CLN3:NMX Jun 20, 2013 98.24 -0.20 -0.20% 98.59 99.01 97.57 98.44 51367 76.61 k
Aug 2013 /CLQ3:NMX Jul 22, 2013 98.48 -0.19 -0.19% 98.83 99.21 97.78 98.67 277283 235.04 k
Sep 2013 /CLU3:NMX Aug 20, 2013 98.55 -0.17 -0.17% 98.83 99.25 97.86 98.72 245655 92.43 k
Oct 2013 /CLV3:NMX Sep 20, 2013 98.31 -0.12 -0.12% 98.50 98.93 97.70 98.43 113780 49.34 k
Nov 2013 /CLX3:NMX Oct 22, 2013 97.84 -0.06 -0.06% 97.99 98.41 97.23 97.90 77273 25.3 k
Dec 2013 /CLZ3:NMX Nov 20, 2013 97.22 -0.04 -0.04% 97.30 97.78 96.59 97.26 247526 60.55 k
Jan 2014 /CLF4:NMX Dec 19, 2013 96.60 -0.05 -0.05% 96.82 97.02 96.01 96.65 58007 8.46 k
Feb 2014 /CLG4:NMX Jan 21, 2014 96.00 -0.07 -0.07% 96.20 96.44 95.52 96.07 25800 1.89 k
Mar 2014 /CLH4:NMX Feb 20, 2014 95.42 -0.09 -0.09% 95.80 95.89 95.23 95.51 47796 5.04 k
Apr 2014 /CLJ4:NMX Mar 20, 2014 94.84 -0.12 -0.13% 95.30 95.30 94.86 94.96 25229 2.87 k
May 2014 /CLK4:NMX Apr 22, 2014 94.34 -0.14 -0.15% 94.60 94.68 94.32 94.48 23818 1.31 k
Jun 2014 /CLM4:NMX May 20, 2014 93.89 -0.16 -0.17% 94.30 94.46 93.34 94.05 105609 14.25 k
Jul 2014 /CLN4:NMX Jun 20, 2014 93.42 -0.17 -0.18% N/A N/A N/A 93.59 30572 1.9 k
Aug 2014 /CLQ4:NMX Jul 22, 2014 92.93 -0.19 -0.20% 93.13 93.20 93.13 93.12 18889 909
Sep 2014 /CLU4:NMX Aug 20, 2014 92.45 -0.20 -0.22% 92.47 92.47 91.80 92.65 32120 1.21 k
Oct 2014 /CLV4:NMX Sep 22, 2014 92.00 -0.20 -0.22% N/A N/A N/A 92.20 17172 591
Nov 2014 /CLX4:NMX Oct 21, 2014 91.59 -0.21 -0.23% N/A N/A N/A 91.80 19061 483
Dec 2014 /CLZ4:NMX Nov 20, 2014 91.24 -0.22 -0.24% 91.35 91.79 90.73 91.46 216925 21.75 k
Jan 2015 /CLF5:NMX Dec 19, 2014 90.74 -0.23 -0.25% N/A N/A N/A 90.97 19190 107
Feb 2015 /CLG5:NMX Jan 20, 2015 90.27 -0.24 -0.27% N/A N/A N/A 90.51 7185 25
Mar 2015 /CLH5:NMX Feb 20, 2015 89.82 -0.24 -0.27% N/A N/A N/A 90.06 9049 406
Apr 2015 /CLJ5:NMX Mar 20, 2015 89.40 -0.24 -0.27% N/A N/A N/A 89.64 3859 10
May 2015 /CLK5:NMX Apr 21, 2015 89.02 -0.25 -0.28% N/A N/A N/A 89.27 5679 0
Jun 2015 /CLM5:NMX May 19, 2015 88.68 -0.26 -0.29% 88.93 89.05 88.58 88.94 23426 904
Jul 2015 /CLN5:NMX Jun 22, 2015 88.31 -0.27 -0.30% N/A N/A N/A 88.58 4968 0
Aug 2015 /CLQ5:NMX Jul 21, 2015 87.97 -0.27 -0.31% N/A N/A N/A 88.24 1113 0
Sep 2015 /CLU5:NMX Aug 20, 2015 87.65 -0.27 -0.31% N/A N/A N/A 87.92 5548 0
Oct 2015 /CLV5:NMX Sep 22, 2015 87.36 -0.28 -0.32% N/A N/A N/A 87.64 1860 0
Nov 2015 /CLX5:NMX Oct 20, 2015 87.11 -0.29 -0.33% N/A N/A N/A 87.40 2030 0
Dec 2015 /CLZ5:NMX Nov 20, 2015 86.91 -0.29 -0.33% 86.84 87.40 86.57 87.20 86372 4.1 k
Jan 2016 /CLF6:NMX Dec 21, 2015 86.62 -0.29 -0.33% N/A N/A N/A 86.91 1864 0
Feb 2016 /CLG6:NMX Jan 20, 2016 86.34 -0.29 -0.33% N/A N/A N/A 86.63 13 0
Mar 2016 /CLH6:NMX Feb 22, 2016 86.06 -0.30 -0.35% N/A N/A N/A 86.36 531 0
Apr 2016 /CLJ6:NMX Mar 21, 2016 85.80 -0.30 -0.35% N/A N/A N/A 86.10 9 0
May 2016 /CLK6:NMX Apr 20, 2016 85.54 -0.31 -0.36% N/A N/A N/A 85.85 11 0
Jun 2016 /CLM6:NMX May 20, 2016 85.30 -0.31 -0.36% 85.42 85.42 85.42 85.61 3924 5
Jul 2016 /CLN6:NMX Jun 21, 2016 85.03 -0.31 -0.36% N/A N/A N/A 85.34 9 0
Aug 2016 /CLQ6:NMX Jul 20, 2016 84.78 -0.32 -0.38% N/A N/A N/A 85.10 10 0
Sep 2016 /CLU6:NMX Aug 22, 2016 84.58 -0.32 -0.38% N/A N/A N/A 84.90 401 0
Oct 2016 /CLV6:NMX Sep 20, 2016 84.40 -0.33 -0.39% N/A N/A N/A 84.73 8 0
Nov 2016 /CLX6:NMX Oct 20, 2016 84.26 -0.33 -0.39% N/A N/A N/A 84.59 10 0
Dec 2016 /CLZ6:NMX Nov 21, 2016 84.15 -0.34 -0.40% 84.35 84.46 83.90 84.49 29412 1.53 k
Jan 2017 /CLF7:NMX Dec 20, 2016 83.98 -0.34 -0.40% N/A N/A N/A 84.32 13 0
Feb 2017 /CLG7:NMX Jan 20, 2017 83.81 -0.35 -0.42% N/A N/A N/A 84.16 9 0
Mar 2017 /CLH7:NMX Feb 21, 2017 83.66 -0.35 -0.42% N/A N/A N/A 84.01 0 0
May 2017 /CLK7:NMX Apr 20, 2017 83.39 -0.35 -0.42% N/A N/A N/A 83.74 0 0
Jun 2017 /CLM7:NMX May 22, 2017 83.26 -0.36 -0.43% N/A N/A N/A 83.62 109 0
Jul 2017 /CLN7:NMX Jun 20, 2017 83.11 -0.37 -0.44% N/A N/A N/A 83.48 0 0
Sep 2017 /CLU7:NMX Aug 22, 2017 82.88 -0.37 -0.44% N/A N/A N/A 83.25 0 0
Nov 2017 /CLX7:NMX Oct 20, 2017 82.68 -0.38 -0.46% N/A N/A N/A 83.06 2 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 82.60 -0.38 -0.46% 82.86 82.86 82.35 82.98 17126 593
Jun 2018 /CLM8:NMX May 22, 2018 81.98 -0.40 -0.49% N/A N/A N/A 82.38 240 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 81.57 -0.41 -0.50% 81.64 81.65 81.38 81.98 6799 108
Dec 2019 /CLZ9:NMX Nov 20, 2019 80.92 -0.41 -0.50% 81.00 81.00 81.00 81.33 3685 1
Dec 2020 /CLZ0:NMX Nov 20, 2020 80.37 -0.41 -0.51% N/A N/A N/A 80.78 611 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 80.12 -0.41 -0.51% N/A N/A N/A 80.53 7 0
 

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.