Advertisements

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 61.24 EOD     2.12 (+3.59%) Volume: 2k 5:15 PM EDT Aug 31, 2015
Today 5d 1m 3m 1y more
Last Price
61.24
Change $
2.12
Change %
3.59%
Volume
2k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
58.54
High
61.39
Low
58.49
Settlement
59.12
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/31/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2015 /CLV5:NMX Sep 22, 2015 49.20 3.98 8.80% 48.05 49.33 43.60 45.22 455161 719.7k
Nov 2015 /CLX5:NMX Oct 20, 2015 49.93 3.95 8.59% 45.69 50.04 44.34 45.98 223195 137.07k
Dec 2015 /CLZ5:NMX Nov 20, 2015 50.77 3.91 8.34% 46.57 50.89 45.23 46.86 252626 162.74k
Jan 2016 /CLF6:NMX Dec 21, 2015 51.63 3.91 8.19% 47.50 51.74 46.11 47.72 105157 57.43k
Feb 2016 /CLG6:NMX Jan 20, 2016 52.38 3.93 8.11% 47.50 52.47 46.94 48.45 53625 38.48k
Mar 2016 /CLH6:NMX Feb 22, 2016 52.98 3.92 7.99% 48.25 53.08 47.58 49.06 74447 38.17k
Apr 2016 /CLJ6:NMX Mar 21, 2016 53.47 3.86 7.78% 48.75 53.49 48.20 49.61 25524 14.11k
May 2016 /CLK6:NMX Apr 20, 2016 53.85 3.76 7.51% 48.99 53.90 48.63 50.09 24317 7.93k
Jun 2016 /CLM6:NMX May 20, 2016 54.16 3.64 7.21% 49.86 54.22 49.05 50.52 106813 44.23k
Jul 2016 /CLN6:NMX Jun 21, 2016 54.38 3.53 6.94% 50.29 54.41 49.54 50.85 22516 3.94k
Aug 2016 /CLQ6:NMX Jul 20, 2016 54.61 3.42 6.68% 50.03 54.63 50.03 51.19 16722 2.51k
Sep 2016 /CLU6:NMX Aug 22, 2016 54.87 3.31 6.42% 50.72 54.91 50.28 51.56 42864 8.09k
Oct 2016 /CLV6:NMX Sep 20, 2016 55.16 3.20 6.16% N/A N/A N/A 51.96 17350 1.16k
Nov 2016 /CLX6:NMX Oct 20, 2016 55.48 3.11 5.94% N/A N/A N/A 52.37 18021 1.04k
Dec 2016 /CLZ6:NMX Nov 21, 2016 55.81 3.02 5.72% 52.59 55.90 51.30 52.79 134882 56.62k
Jan 2017 /CLF7:NMX Dec 20, 2016 56.05 2.94 5.54% N/A N/A N/A 53.11 15088 598
Feb 2017 /CLG7:NMX Jan 20, 2017 56.31 2.87 5.37% N/A N/A N/A 53.44 8132 277
Mar 2017 /CLH7:NMX Feb 21, 2017 56.59 2.81 5.22% 55.45 55.45 55.45 53.78 9291 988
Apr 2017 /CLJ7:NMX Mar 21, 2017 56.85 2.75 5.08% N/A N/A N/A 54.10 3621 465
May 2017 /CLK7:NMX Apr 20, 2017 57.08 2.69 4.95% N/A N/A N/A 54.39 3178 435
Jun 2017 /CLM7:NMX May 22, 2017 57.34 2.64 4.83% 53.69 57.35 53.25 54.70 22968 5.67k
Jul 2017 /CLN7:NMX Jun 20, 2017 57.55 2.60 4.73% 56.32 56.32 56.32 54.95 3162 143
Aug 2017 /CLQ7:NMX Jul 20, 2017 57.81 2.57 4.65% N/A N/A N/A 55.24 1785 48
Sep 2017 /CLU7:NMX Aug 22, 2017 58.11 2.56 4.61% 57.00 57.00 57.00 55.55 4003 71
Oct 2017 /CLV7:NMX Sep 20, 2017 58.41 2.54 4.55% N/A N/A N/A 55.87 1193 15
Nov 2017 /CLX7:NMX Oct 20, 2017 58.73 2.53 4.50% N/A N/A N/A 56.20 1270 15
Dec 2017 /CLZ7:NMX Nov 20, 2017 59.05 2.51 4.44% 55.75 59.13 55.15 56.54 44699 9.59k
Jan 2018 /CLF8:NMX Dec 19, 2017 59.21 2.49 4.39% N/A N/A N/A 56.72 1532 0
Feb 2018 /CLG8:NMX Jan 22, 2018 59.38 2.46 4.32% N/A N/A N/A 56.92 312 0
Mar 2018 /CLH8:NMX Feb 20, 2018 59.57 2.43 4.25% N/A N/A N/A 57.14 2688 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 59.77 2.40 4.18% N/A N/A N/A 57.37 63 0
May 2018 /CLK8:NMX Apr 20, 2018 59.98 2.37 4.11% N/A N/A N/A 57.61 516 0
Jun 2018 /CLM8:NMX May 22, 2018 60.21 2.34 4.04% 57.30 60.14 57.30 57.87 3728 226
Jul 2018 /CLN8:NMX Jun 20, 2018 60.35 2.30 3.96% N/A N/A N/A 58.05 296 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 60.52 2.27 3.90% N/A N/A N/A 58.25 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 60.69 2.23 3.81% N/A N/A N/A 58.46 461 0
Oct 2018 /CLV8:NMX Sep 20, 2018 60.87 2.20 3.75% N/A N/A N/A 58.67 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 61.05 2.16 3.67% N/A N/A N/A 58.89 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 61.24 2.12 3.59% 58.54 61.39 58.49 59.12 19352 2k
Jan 2019 /CLF9:NMX Dec 19, 2018 61.35 2.10 3.54% N/A N/A N/A 59.25 204 0
Feb 2019 /CLG9:NMX Jan 22, 2019 61.48 2.08 3.50% N/A N/A N/A 59.40 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 61.62 2.06 3.46% N/A N/A N/A 59.56 454 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 61.78 2.04 3.41% N/A N/A N/A 59.74 4 0
May 2019 /CLK9:NMX Apr 22, 2019 61.96 2.02 3.37% N/A N/A N/A 59.94 4 0
Jun 2019 /CLM9:NMX May 21, 2019 62.15 2.00 3.33% N/A N/A N/A 60.15 1185 0
Jul 2019 /CLN9:NMX Jun 20, 2019 62.20 1.98 3.29% N/A N/A N/A 60.22 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 62.29 1.96 3.25% N/A N/A N/A 60.33 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 62.41 1.94 3.21% N/A N/A N/A 60.47 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 62.55 1.92 3.17% N/A N/A N/A 60.63 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 62.72 1.90 3.12% N/A N/A N/A 60.82 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 62.93 1.88 3.08% 61.05 61.05 61.05 61.05 6627 158
Dec 2020 /CLZ0:NMX Nov 20, 2020 64.14 1.64 2.62% 64.00 64.00 64.00 62.50 1937 14
Dec 2021 /CLZ1:NMX Nov 19, 2021 65.04 1.50 2.36% N/A N/A N/A 63.54 441 1
Dec 2022 /CLZ2:NMX Nov 21, 2022 65.64 1.50 2.34% N/A N/A N/A 64.14 180 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 65.64 1.50 2.34% N/A N/A N/A 64.14 2 0