Special Advertising

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 79.77 EOD     -0.90 (-1.12%) Volume: 603 5:15 PM EDT Oct 21, 2014
Today 5d 1m 3m 1y more
Last Price
79.77
Change $
0.90
Change %
1.12%
Volume
603
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
80.50
High
80.50
Low
79.00
Settlement
80.67
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/21/14
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2014 /CLZ4:NMX Nov 20, 2014 82.49 0.58 0.71% 81.86 83.26 81.57 81.91 336091 285.72k
Jan 2015 /CLF5:NMX Dec 19, 2014 81.96 0.58 0.71% 81.33 82.71 81.07 81.38 160782 60.99k
Feb 2015 /CLG5:NMX Jan 20, 2015 81.47 0.57 0.70% 80.81 82.17 80.60 80.90 58878 25.81k
Mar 2015 /CLH5:NMX Feb 20, 2015 81.05 0.55 0.68% 80.36 81.67 80.18 80.50 110723 28.25k
Apr 2015 /CLJ5:NMX Mar 20, 2015 80.71 0.52 0.65% 80.11 81.36 79.85 80.19 39992 10.1k
May 2015 /CLK5:NMX Apr 21, 2015 80.47 0.48 0.60% 80.20 80.81 80.11 79.99 31672 5.06k
Jun 2015 /CLM5:NMX May 19, 2015 80.27 0.44 0.55% 79.75 80.83 79.46 79.83 138507 24.5k
Jul 2015 /CLN5:NMX Jun 22, 2015 80.01 0.40 0.50% 79.53 80.40 79.38 79.61 32174 2.59k
Aug 2015 /CLQ5:NMX Jul 21, 2015 79.78 0.35 0.44% 79.66 79.67 79.17 79.43 25447 1.7k
Sep 2015 /CLU5:NMX Aug 20, 2015 79.63 0.30 0.38% 79.60 79.99 78.84 79.33 44182 5.97k
Oct 2015 /CLV5:NMX Sep 22, 2015 79.55 0.25 0.32% 79.52 79.52 78.95 79.30 24845 834
Nov 2015 /CLX5:NMX Oct 20, 2015 79.54 0.20 0.25% 79.83 79.83 79.83 79.34 24450 1.16k
Dec 2015 /CLZ5:NMX Nov 20, 2015 79.54 0.15 0.19% 79.42 80.03 78.75 79.39 151996 25.83k
Jan 2016 /CLF6:NMX Dec 21, 2015 79.42 0.10 0.13% N/A N/A N/A 79.32 29186 237
Feb 2016 /CLG6:NMX Jan 20, 2016 79.32 0.05 0.06% N/A N/A N/A 79.27 10915 115
Mar 2016 /CLH6:NMX Feb 22, 2016 79.26 0.00 0.00% N/A N/A N/A 79.26 16957 923
Apr 2016 /CLJ6:NMX Mar 21, 2016 79.24 -0.04 -0.05% N/A N/A N/A 79.28 6985 10
May 2016 /CLK6:NMX Apr 20, 2016 79.26 -0.08 -0.10% N/A N/A N/A 79.34 6212 2
Jun 2016 /CLM6:NMX May 20, 2016 79.34 -0.13 -0.16% 79.75 79.75 78.76 79.47 35492 2.79k
Jul 2016 /CLN6:NMX Jun 21, 2016 79.30 -0.18 -0.23% N/A N/A N/A 79.48 5692 0
Aug 2016 /CLQ6:NMX Jul 20, 2016 79.31 -0.22 -0.28% N/A N/A N/A 79.53 3744 0
Sep 2016 /CLU6:NMX Aug 22, 2016 79.35 -0.26 -0.33% N/A N/A N/A 79.61 6265 1
Oct 2016 /CLV6:NMX Sep 20, 2016 79.41 -0.30 -0.38% N/A N/A N/A 79.71 2827 1
Nov 2016 /CLX6:NMX Oct 20, 2016 79.48 -0.34 -0.43% N/A N/A N/A 79.82 3351 0
Dec 2016 /CLZ6:NMX Nov 21, 2016 79.56 -0.38 -0.48% 79.97 80.22 78.87 79.94 73786 7.84k
Jan 2017 /CLF7:NMX Dec 20, 2016 79.44 -0.42 -0.53% N/A N/A N/A 79.86 3320 31
Feb 2017 /CLG7:NMX Jan 20, 2017 79.38 -0.44 -0.55% 79.00 79.00 79.00 79.82 1225 16
Mar 2017 /CLH7:NMX Feb 21, 2017 79.34 -0.48 -0.60% N/A N/A N/A 79.82 1692 0
Apr 2017 /CLJ7:NMX Mar 21, 2017 79.34 -0.52 -0.65% N/A N/A N/A 79.86 4 0
May 2017 /CLK7:NMX Apr 20, 2017 79.38 -0.55 -0.69% N/A N/A N/A 79.93 353 0
Jun 2017 /CLM7:NMX May 22, 2017 79.43 -0.58 -0.72% N/A N/A N/A 80.01 10430 165
Jul 2017 /CLN7:NMX Jun 20, 2017 79.33 -0.62 -0.78% N/A N/A N/A 79.95 453 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 79.31 -0.65 -0.81% N/A N/A N/A 79.96 3 0
Sep 2017 /CLU7:NMX Aug 22, 2017 79.33 -0.68 -0.85% N/A N/A N/A 80.01 2052 0
Oct 2017 /CLV7:NMX Sep 20, 2017 79.40 -0.71 -0.89% N/A N/A N/A 80.11 253 0
Nov 2017 /CLX7:NMX Oct 20, 2017 79.50 -0.75 -0.93% N/A N/A N/A 80.25 110 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 79.62 -0.78 -0.97% 80.12 80.20 79.00 80.40 29682 2.08k
Jan 2018 /CLF8:NMX Dec 19, 2017 79.57 -0.79 -0.98% N/A N/A N/A 80.36 100 0
Jun 2018 /CLM8:NMX May 22, 2018 79.46 -0.84 -1.05% N/A N/A N/A 80.30 505 0
Nov 2018 /CLX8:NMX Oct 22, 2018 79.67 -0.89 -1.10% N/A N/A N/A 80.56 100 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 79.77 -0.90 -1.12% 80.50 80.50 79.00 80.67 17184 603
Jan 2019 /CLF9:NMX Dec 19, 2018 79.74 -0.90 -1.12% N/A N/A N/A 80.64 100 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 80.07 -0.85 -1.05% 79.67 79.77 79.24 80.92 6745 93
Dec 2020 /CLZ0:NMX Nov 20, 2020 80.37 -0.85 -1.05% 80.01 80.25 79.69 81.22 1421 7
Dec 2021 /CLZ1:NMX Nov 19, 2021 80.55 -0.85 -1.04% N/A N/A N/A 81.40 312 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 80.65 -0.85 -1.04% N/A N/A N/A 81.50 14 0