Special Advertising

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 86.59 EOD     -0.67 (-0.77%) Volume: 68 5:15 PM EDT Sep 2, 2014
Today 5d 1m 3m 1y more
Last Price
86.59
Change $
0.67
Change %
0.77%
Volume
68
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
86.75
High
86.75
Low
86.50
Settlement
87.26
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
Oct 2014 /CLV4:NMX Sep 22, 2014 92.88 -3.08 -3.21% 95.76 95.91 92.68 95.96 268859 303.95k
Nov 2014 /CLX4:NMX Oct 21, 2014 92.10 -2.92 -3.07% 95.03 94.94 91.89 95.02 158841 96.21k
Dec 2014 /CLZ4:NMX Nov 20, 2014 91.74 -2.63 -2.79% 94.40 94.40 91.51 94.37 225142 90.85k
Jan 2015 /CLF5:NMX Dec 19, 2014 91.62 -2.39 -2.54% 93.62 93.87 91.41 94.01 83449 32.39k
Feb 2015 /CLG5:NMX Jan 20, 2015 91.56 -2.24 -2.39% 92.93 93.60 91.44 93.80 43936 14.74k
Mar 2015 /CLH5:NMX Feb 20, 2015 91.51 -2.15 -2.30% 93.33 93.55 91.35 93.66 66950 20.04k
Apr 2015 /CLJ5:NMX Mar 20, 2015 91.41 -2.08 -2.22% 93.23 93.23 91.49 93.49 31517 5.67k
May 2015 /CLK5:NMX Apr 21, 2015 91.31 -2.02 -2.16% 93.07 93.07 91.72 93.33 27154 3.48k
Jun 2015 /CLM5:NMX May 19, 2015 91.19 -1.96 -2.10% 92.80 93.01 90.90 93.15 119213 22.45k
Jul 2015 /CLN5:NMX Jun 22, 2015 90.98 -1.89 -2.04% 92.21 92.51 90.71 92.87 30548 1.41k
Aug 2015 /CLQ5:NMX Jul 21, 2015 90.76 -1.82 -1.97% 91.00 91.00 90.79 92.58 22562 947
Sep 2015 /CLU5:NMX Aug 20, 2015 90.56 -1.75 -1.90% 91.53 91.53 90.59 92.31 38163 1.94k
Oct 2015 /CLV5:NMX Sep 22, 2015 90.39 -1.67 -1.81% N/A N/A N/A 92.06 22520 632
Nov 2015 /CLX5:NMX Oct 20, 2015 90.24 -1.59 -1.73% N/A N/A N/A 91.83 23237 1.53k
Dec 2015 /CLZ5:NMX Nov 20, 2015 90.10 -1.52 -1.66% 91.20 91.53 89.78 91.62 154508 27.31k
Jan 2016 /CLF6:NMX Dec 21, 2015 89.83 -1.45 -1.59% N/A N/A N/A 91.28 25653 1.09k
Feb 2016 /CLG6:NMX Jan 20, 2016 89.56 -1.38 -1.52% N/A N/A N/A 90.94 9592 65
Mar 2016 /CLH6:NMX Feb 22, 2016 89.30 -1.32 -1.46% N/A N/A N/A 90.62 14447 323
Apr 2016 /CLJ6:NMX Mar 21, 2016 89.06 -1.27 -1.41% N/A N/A N/A 90.33 5813 25
May 2016 /CLK6:NMX Apr 20, 2016 88.87 -1.23 -1.37% N/A N/A N/A 90.10 3515 644
Jun 2016 /CLM6:NMX May 20, 2016 88.74 -1.19 -1.32% 89.18 89.31 89.18 89.93 35620 3.61k
Jul 2016 /CLN6:NMX Jun 21, 2016 88.49 -1.16 -1.29% N/A N/A N/A 89.65 2485 2
Aug 2016 /CLQ6:NMX Jul 20, 2016 88.32 -1.12 -1.25% N/A N/A N/A 89.44 1817 0
Sep 2016 /CLU6:NMX Aug 22, 2016 88.22 -1.07 -1.20% N/A N/A N/A 89.29 5600 0
Oct 2016 /CLV6:NMX Sep 20, 2016 88.15 -1.04 -1.17% N/A N/A N/A 89.19 1564 0
Nov 2016 /CLX6:NMX Oct 20, 2016 88.11 -1.01 -1.13% N/A N/A N/A 89.12 2255 0
Dec 2016 /CLZ6:NMX Nov 21, 2016 88.10 -0.98 -1.10% 88.60 88.69 87.83 89.08 64194 4.73k
Jan 2017 /CLF7:NMX Dec 20, 2016 87.87 -0.96 -1.08% N/A N/A N/A 88.83 1905 0
Feb 2017 /CLG7:NMX Jan 20, 2017 87.67 -0.94 -1.06% N/A N/A N/A 88.61 205 0
Mar 2017 /CLH7:NMX Feb 21, 2017 87.49 -0.92 -1.04% N/A N/A N/A 88.41 1352 0
Apr 2017 /CLJ7:NMX Mar 21, 2017 87.36 -0.89 -1.01% N/A N/A N/A 88.25 6 0
May 2017 /CLK7:NMX Apr 20, 2017 87.28 -0.86 -0.98% N/A N/A N/A 88.14 3 0
Jun 2017 /CLM7:NMX May 22, 2017 87.23 -0.83 -0.94% N/A N/A N/A 88.06 7956 17
Jul 2017 /CLN7:NMX Jun 20, 2017 87.09 -0.82 -0.93% N/A N/A N/A 87.91 103 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 87.02 -0.81 -0.92% N/A N/A N/A 87.83 3 0
Sep 2017 /CLU7:NMX Aug 22, 2017 87.01 -0.79 -0.90% N/A N/A N/A 87.80 1602 0
Oct 2017 /CLV7:NMX Sep 20, 2017 87.03 -0.77 -0.88% N/A N/A N/A 87.80 103 0
Nov 2017 /CLX7:NMX Oct 20, 2017 87.07 -0.75 -0.85% N/A N/A N/A 87.82 109 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 87.14 -0.73 -0.83% 87.50 87.50 86.93 87.87 30057 522
Jan 2018 /CLF8:NMX Dec 19, 2017 87.04 -0.73 -0.83% N/A N/A N/A 87.77 100 0
Jun 2018 /CLM8:NMX May 22, 2018 86.70 -0.70 -0.80% N/A N/A N/A 87.40 296 0
Nov 2018 /CLX8:NMX Oct 22, 2018 86.56 -0.68 -0.78% N/A N/A N/A 87.24 100 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 86.59 -0.67 -0.77% 86.75 86.75 86.50 87.26 15276 68
Jan 2019 /CLF9:NMX Dec 19, 2018 86.52 -0.67 -0.77% N/A N/A N/A 87.19 100 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 86.28 -0.67 -0.77% 86.02 86.02 86.00 86.95 5620 12
Dec 2020 /CLZ0:NMX Nov 20, 2020 86.11 -0.67 -0.77% N/A N/A N/A 86.78 1275 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 86.01 -0.67 -0.77% N/A N/A N/A 86.68 282 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 86.01 -0.67 -0.77% 86.32 86.32 86.32 86.68 7 1