Advertisements

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 66.86 EOD     0.05 (+0.07%) Volume: 736 5:15 PM EDT May 21, 2015
Today 5d 1m 3m 1y more
Last Price
66.86
Change $
0.05
Change %
0.07%
Volume
736
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
67.03
High
67.03
Low
66.60
Settlement
66.81
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/21/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2015 /CLN5:NMX Jun 22, 2015 60.72 1.74 2.95% 58.81 60.94 58.69 58.98 432754 307.41k
Aug 2015 /CLQ5:NMX Jul 21, 2015 61.15 1.68 2.82% 59.32 61.32 59.17 59.47 140952 85.66k
Sep 2015 /CLU5:NMX Aug 20, 2015 61.39 1.64 2.74% 59.55 61.54 59.46 59.75 165227 52.49k
Oct 2015 /CLV5:NMX Sep 22, 2015 61.62 1.59 2.65% 59.87 61.77 59.87 60.03 86893 31.07k
Nov 2015 /CLX5:NMX Oct 20, 2015 61.92 1.51 2.50% 60.10 62.02 60.10 60.41 53080 17.74k
Dec 2015 /CLZ5:NMX Nov 20, 2015 62.21 1.41 2.32% 60.55 62.39 60.44 60.80 213274 56.32k
Jan 2016 /CLF6:NMX Dec 21, 2015 62.47 1.32 2.16% 60.95 62.63 60.95 61.15 60043 12.66k
Feb 2016 /CLG6:NMX Jan 20, 2016 62.68 1.26 2.05% 61.57 62.83 61.57 61.42 31382 7.15k
Mar 2016 /CLH6:NMX Feb 22, 2016 62.82 1.18 1.91% 61.78 63.01 61.78 61.64 52338 6.59k
Apr 2016 /CLJ6:NMX Mar 21, 2016 62.95 1.10 1.78% 62.03 63.12 62.03 61.85 15769 1.67k
May 2016 /CLK6:NMX Apr 20, 2016 63.07 1.01 1.63% 62.43 63.28 62.43 62.06 15103 970
Jun 2016 /CLM6:NMX May 20, 2016 63.21 0.92 1.48% 62.19 63.45 62.19 62.29 65833 11.67k
Jul 2016 /CLN6:NMX Jun 21, 2016 63.29 0.85 1.36% 63.15 63.15 63.10 62.44 12612 779
Aug 2016 /CLQ6:NMX Jul 20, 2016 63.40 0.80 1.28% N/A N/A N/A 62.60 9699 674
Sep 2016 /CLU6:NMX Aug 22, 2016 63.53 0.74 1.18% N/A N/A N/A 62.79 29835 1.05k
Oct 2016 /CLV6:NMX Sep 20, 2016 63.68 0.69 1.10% N/A N/A N/A 62.99 10680 614
Nov 2016 /CLX6:NMX Oct 20, 2016 63.87 0.65 1.03% N/A N/A N/A 63.22 11458 543
Dec 2016 /CLZ6:NMX Nov 21, 2016 64.05 0.61 0.96% 63.16 64.39 63.16 63.44 114997 17.97k
Jan 2017 /CLF7:NMX Dec 20, 2016 64.11 0.58 0.91% N/A N/A N/A 63.53 9783 99
Feb 2017 /CLG7:NMX Jan 20, 2017 64.18 0.55 0.86% N/A N/A N/A 63.63 5056 44
Mar 2017 /CLH7:NMX Feb 21, 2017 64.29 0.51 0.80% 64.58 64.58 64.58 63.78 5743 126
Apr 2017 /CLJ7:NMX Mar 21, 2017 64.42 0.47 0.73% N/A N/A N/A 63.95 1768 13
May 2017 /CLK7:NMX Apr 20, 2017 64.57 0.43 0.67% N/A N/A N/A 64.14 1560 21
Jun 2017 /CLM7:NMX May 22, 2017 64.73 0.39 0.61% 64.67 65.05 64.67 64.34 16214 500
Jul 2017 /CLN7:NMX Jun 20, 2017 64.80 0.36 0.56% N/A N/A N/A 64.44 1624 45
Aug 2017 /CLQ7:NMX Jul 20, 2017 64.91 0.32 0.50% N/A N/A N/A 64.59 319 12
Sep 2017 /CLU7:NMX Aug 22, 2017 65.04 0.29 0.45% N/A N/A N/A 64.75 4220 12
Oct 2017 /CLV7:NMX Sep 20, 2017 65.18 0.26 0.40% N/A N/A N/A 64.92 510 6
Nov 2017 /CLX7:NMX Oct 20, 2017 65.35 0.24 0.37% N/A N/A N/A 65.11 371 12
Dec 2017 /CLZ7:NMX Nov 20, 2017 65.54 0.24 0.37% 65.59 65.91 65.20 65.30 35910 2.07k
Jan 2018 /CLF8:NMX Dec 19, 2017 65.57 0.22 0.34% N/A N/A N/A 65.35 791 0
Feb 2018 /CLG8:NMX Jan 22, 2018 65.63 0.21 0.32% N/A N/A N/A 65.42 222 0
Mar 2018 /CLH8:NMX Feb 20, 2018 65.72 0.20 0.31% N/A N/A N/A 65.52 611 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 65.84 0.18 0.27% N/A N/A N/A 65.66 61 0
May 2018 /CLK8:NMX Apr 20, 2018 65.99 0.16 0.24% N/A N/A N/A 65.83 516 0
Jun 2018 /CLM8:NMX May 22, 2018 66.15 0.14 0.21% N/A N/A N/A 66.01 2033 39
Jul 2018 /CLN8:NMX Jun 20, 2018 66.19 0.12 0.18% N/A N/A N/A 66.07 251 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 66.28 0.10 0.15% N/A N/A N/A 66.18 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 66.40 0.09 0.14% N/A N/A N/A 66.31 461 0
Oct 2018 /CLV8:NMX Sep 20, 2018 66.53 0.07 0.11% N/A N/A N/A 66.46 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 66.69 0.06 0.09% N/A N/A N/A 66.63 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 66.86 0.05 0.07% 67.03 67.03 66.60 66.81 15332 736
Jan 2019 /CLF9:NMX Dec 19, 2018 66.89 0.04 0.06% N/A N/A N/A 66.85 205 0
Feb 2019 /CLG9:NMX Jan 22, 2019 66.93 0.03 0.04% N/A N/A N/A 66.90 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 66.98 0.03 0.04% N/A N/A N/A 66.95 454 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 67.05 0.03 0.04% N/A N/A N/A 67.02 4 0
May 2019 /CLK9:NMX Apr 22, 2019 67.13 0.02 0.03% N/A N/A N/A 67.11 4 0
Jun 2019 /CLM9:NMX May 21, 2019 67.24 0.02 0.03% N/A N/A N/A 67.22 204 0
Jul 2019 /CLN9:NMX Jun 20, 2019 67.23 0.02 0.03% N/A N/A N/A 67.21 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 67.31 0.02 0.03% N/A N/A N/A 67.29 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 67.41 0.01 0.01% N/A N/A N/A 67.40 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 67.53 0.01 0.01% N/A N/A N/A 67.52 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 67.67 0.00 0.00% N/A N/A N/A 67.67 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 67.83 -0.01 -0.01% 67.84 67.84 67.80 67.84 7109 151
Dec 2020 /CLZ0:NMX Nov 20, 2020 68.40 -0.01 -0.01% 68.15 68.15 68.15 68.41 1978 14
Dec 2021 /CLZ1:NMX Nov 19, 2021 68.82 -0.01 -0.01% N/A N/A N/A 68.83 435 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 69.02 -0.01 -0.01% N/A N/A N/A 69.03 177 0