Advertisements

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 58.78 EOD     -1.32 (-2.20%) Volume: 1.73k 5:15 PM EDT Aug 3, 2015
Today 5d 1m 3m 1y more
Last Price
58.78
Change $
1.32
Change %
2.20%
Volume
1.73k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
59.78
High
59.78
Low
58.64
Settlement
60.10
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/03/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2015 /CLU5:NMX Aug 20, 2015 45.17 -1.95 -4.14% 46.86 46.94 45.08 47.12 500829 348.87k
Oct 2015 /CLV5:NMX Sep 22, 2015 45.56 -1.97 -4.14% 47.28 47.32 45.48 47.53 209931 82.05k
Nov 2015 /CLX5:NMX Oct 20, 2015 46.19 -2.02 -4.19% 47.98 48.00 46.11 48.21 103957 40.62k
Dec 2015 /CLZ5:NMX Nov 20, 2015 46.87 -2.05 -4.19% 48.65 48.69 46.77 48.92 226493 72.86k
Jan 2016 /CLF6:NMX Dec 21, 2015 47.57 -2.05 -4.13% 49.18 49.37 47.49 49.62 78063 18.73k
Feb 2016 /CLG6:NMX Jan 20, 2016 48.22 -2.06 -4.10% 49.76 50.03 48.12 50.28 40512 9.01k
Mar 2016 /CLH6:NMX Feb 22, 2016 48.85 -2.06 -4.05% 50.47 50.59 48.80 50.91 67414 12.79k
Apr 2016 /CLJ6:NMX Mar 21, 2016 49.44 -2.05 -3.98% 50.79 50.79 49.37 51.49 24532 3.9k
May 2016 /CLK6:NMX Apr 20, 2016 49.98 -2.03 -3.90% 51.10 51.20 49.99 52.01 21304 2.59k
Jun 2016 /CLM6:NMX May 20, 2016 50.48 -2.00 -3.81% 52.14 52.31 50.40 52.48 88881 18.65k
Jul 2016 /CLN6:NMX Jun 21, 2016 50.85 -1.98 -3.75% 51.98 52.03 50.83 52.83 18083 2.41k
Aug 2016 /CLQ6:NMX Jul 20, 2016 51.20 -1.96 -3.69% 51.87 51.87 51.37 53.16 15915 1.83k
Sep 2016 /CLU6:NMX Aug 22, 2016 51.57 -1.93 -3.61% 53.35 53.35 51.76 53.50 38522 2.59k
Oct 2016 /CLV6:NMX Sep 20, 2016 51.96 -1.90 -3.53% 52.65 52.69 52.65 53.86 15485 600
Nov 2016 /CLX6:NMX Oct 20, 2016 52.36 -1.88 -3.47% N/A N/A N/A 54.24 16143 655
Dec 2016 /CLZ6:NMX Nov 21, 2016 52.75 -1.86 -3.41% 54.42 54.51 52.68 54.61 128189 20.96k
Jan 2017 /CLF7:NMX Dec 20, 2016 53.04 -1.84 -3.35% N/A N/A N/A 54.88 13968 458
Feb 2017 /CLG7:NMX Jan 20, 2017 53.34 -1.81 -3.28% N/A N/A N/A 55.15 7668 203
Mar 2017 /CLH7:NMX Feb 21, 2017 53.66 -1.79 -3.23% N/A N/A N/A 55.45 8314 181
Apr 2017 /CLJ7:NMX Mar 21, 2017 53.98 -1.76 -3.16% N/A N/A N/A 55.74 3103 21
May 2017 /CLK7:NMX Apr 20, 2017 54.29 -1.73 -3.09% N/A N/A N/A 56.02 2784 14
Jun 2017 /CLM7:NMX May 22, 2017 54.61 -1.70 -3.02% 55.58 55.58 54.53 56.31 18294 876
Jul 2017 /CLN7:NMX Jun 20, 2017 54.87 -1.66 -2.94% 55.05 55.05 55.05 56.53 2847 5
Aug 2017 /CLQ7:NMX Jul 20, 2017 55.14 -1.62 -2.85% N/A N/A N/A 56.76 1720 64
Sep 2017 /CLU7:NMX Aug 22, 2017 55.42 -1.59 -2.79% N/A N/A N/A 57.01 3897 217
Oct 2017 /CLV7:NMX Sep 20, 2017 55.71 -1.56 -2.72% N/A N/A N/A 57.27 1171 201
Nov 2017 /CLX7:NMX Oct 20, 2017 56.00 -1.54 -2.68% N/A N/A N/A 57.54 870 467
Dec 2017 /CLZ7:NMX Nov 20, 2017 56.30 -1.53 -2.65% 57.50 57.83 56.20 57.83 41263 6.81k
Jan 2018 /CLF8:NMX Dec 19, 2017 56.45 -1.52 -2.62% N/A N/A N/A 57.97 1422 11
Feb 2018 /CLG8:NMX Jan 22, 2018 56.64 -1.50 -2.58% N/A N/A N/A 58.14 291 4
Mar 2018 /CLH8:NMX Feb 20, 2018 56.85 -1.46 -2.50% N/A N/A N/A 58.31 2473 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 57.07 -1.43 -2.44% N/A N/A N/A 58.50 63 0
May 2018 /CLK8:NMX Apr 20, 2018 57.31 -1.40 -2.38% N/A N/A N/A 58.71 516 0
Jun 2018 /CLM8:NMX May 22, 2018 57.56 -1.37 -2.32% N/A N/A N/A 58.93 4032 291
Jul 2018 /CLN8:NMX Jun 20, 2018 57.72 -1.35 -2.29% N/A N/A N/A 59.07 296 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 57.91 -1.34 -2.26% N/A N/A N/A 59.25 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 58.11 -1.34 -2.25% N/A N/A N/A 59.45 461 0
Oct 2018 /CLV8:NMX Sep 20, 2018 58.32 -1.33 -2.23% N/A N/A N/A 59.65 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 58.54 -1.33 -2.22% N/A N/A N/A 59.87 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 58.78 -1.32 -2.20% 59.78 59.78 58.64 60.10 18785 1.73k
Jan 2019 /CLF9:NMX Dec 19, 2018 58.90 -1.31 -2.18% N/A N/A N/A 60.21 205 0
Feb 2019 /CLG9:NMX Jan 22, 2019 59.03 -1.29 -2.14% N/A N/A N/A 60.32 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 59.16 -1.28 -2.12% N/A N/A N/A 60.44 454 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 59.31 -1.27 -2.10% N/A N/A N/A 60.58 4 0
May 2019 /CLK9:NMX Apr 22, 2019 59.47 -1.25 -2.06% N/A N/A N/A 60.72 4 0
Jun 2019 /CLM9:NMX May 21, 2019 59.65 -1.24 -2.04% N/A N/A N/A 60.89 1189 0
Jul 2019 /CLN9:NMX Jun 20, 2019 59.71 -1.22 -2.00% N/A N/A N/A 60.93 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 59.82 -1.21 -1.98% N/A N/A N/A 61.03 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 59.97 -1.20 -1.96% N/A N/A N/A 61.17 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 60.16 -1.18 -1.92% N/A N/A N/A 61.34 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 60.37 -1.17 -1.90% N/A N/A N/A 61.54 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 60.60 -1.16 -1.88% 61.66 61.66 60.47 61.76 6899 654
Dec 2020 /CLZ0:NMX Nov 20, 2020 62.02 -0.90 -1.43% 62.15 62.15 62.00 62.92 1832 121
Dec 2021 /CLZ1:NMX Nov 19, 2021 63.02 -0.72 -1.13% 63.75 63.75 63.25 63.74 444 28
Dec 2022 /CLZ2:NMX Nov 21, 2022 63.62 -0.52 -0.81% N/A N/A N/A 64.14 176 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 63.62 -0.52 -0.81% N/A N/A N/A 64.14 1 0