Advertisements

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 46.37 EOD     -0.07 (-0.15%) Volume: 2.47k 5:15 PM EST Feb 5, 2016
Today 5d 1m 3m 1y more
Last Price
46.37
Change $
0.07
Change %
0.15%
Volume
2.47k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
46.30
High
47.30
Low
46.30
Settlement
46.44
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/05/16
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2016 /CLH6:NMX Feb 22, 2016 30.89 -0.83 -2.62% 31.64 32.45 30.63 31.72 562200 562.37k
Apr 2016 /CLJ6:NMX Mar 21, 2016 32.72 -0.66 -1.98% 33.35 34.18 32.47 33.38 238429 207.94k
May 2016 /CLK6:NMX Apr 20, 2016 34.47 -0.48 -1.37% 34.92 35.81 34.21 34.95 140474 115.05k
Jun 2016 /CLM6:NMX May 20, 2016 35.94 -0.36 -0.99% 36.38 37.19 35.71 36.30 175296 85.82k
Jul 2016 /CLN6:NMX Jun 21, 2016 37.10 -0.29 -0.78% 37.59 38.30 36.88 37.39 68997 30.41k
Aug 2016 /CLQ6:NMX Jul 20, 2016 37.99 -0.25 -0.65% 38.43 39.01 37.93 38.24 49689 21.58k
Sep 2016 /CLU6:NMX Aug 22, 2016 38.69 -0.24 -0.62% 38.86 39.71 38.56 38.93 73205 26.75k
Oct 2016 /CLV6:NMX Sep 20, 2016 39.29 -0.20 -0.51% 39.65 40.19 39.04 39.49 41075 14.87k
Nov 2016 /CLX6:NMX Oct 20, 2016 39.83 -0.16 -0.40% 40.09 40.66 39.75 39.99 35003 11.75k
Dec 2016 /CLZ6:NMX Nov 21, 2016 40.34 -0.14 -0.35% 40.52 41.39 40.09 40.48 181734 49.2k
Jan 2017 /CLF7:NMX Dec 20, 2016 40.79 -0.12 -0.29% 40.99 41.48 40.69 40.91 30170 3.49k
Feb 2017 /CLG7:NMX Jan 20, 2017 41.23 -0.10 -0.24% 41.54 41.54 41.19 41.33 11610 2.45k
Mar 2017 /CLH7:NMX Feb 21, 2017 41.65 -0.09 -0.22% 42.39 42.39 41.55 41.74 25890 8.85k
Apr 2017 /CLJ7:NMX Mar 21, 2017 42.03 -0.08 -0.19% N/A N/A N/A 42.11 8533 520
May 2017 /CLK7:NMX Apr 20, 2017 42.37 -0.07 -0.16% N/A N/A N/A 42.44 7503 634
Jun 2017 /CLM7:NMX May 22, 2017 42.67 -0.06 -0.14% 42.55 43.53 42.53 42.73 37847 7.53k
Jul 2017 /CLN7:NMX Jun 20, 2017 42.92 -0.05 -0.12% N/A N/A N/A 42.97 6154 619
Aug 2017 /CLQ7:NMX Jul 20, 2017 43.16 -0.05 -0.12% N/A N/A N/A 43.21 2496 235
Sep 2017 /CLU7:NMX Aug 22, 2017 43.41 -0.04 -0.09% N/A N/A N/A 43.45 9404 441
Oct 2017 /CLV7:NMX Sep 20, 2017 43.65 -0.04 -0.09% N/A N/A N/A 43.69 3373 50
Nov 2017 /CLX7:NMX Oct 20, 2017 43.90 -0.03 -0.07% N/A N/A N/A 43.93 3327 88
Dec 2017 /CLZ7:NMX Nov 20, 2017 44.14 -0.03 -0.07% 44.20 44.97 43.86 44.17 91540 14.21k
Jan 2018 /CLF8:NMX Dec 19, 2017 44.28 -0.04 -0.09% N/A N/A N/A 44.32 5086 68
Feb 2018 /CLG8:NMX Jan 22, 2018 44.44 -0.05 -0.11% N/A N/A N/A 44.49 1191 12
Mar 2018 /CLH8:NMX Feb 20, 2018 44.61 -0.05 -0.11% N/A N/A N/A 44.66 14431 20
Apr 2018 /CLJ8:NMX Mar 20, 2018 44.81 -0.05 -0.11% N/A N/A N/A 44.86 171 0
May 2018 /CLK8:NMX Apr 20, 2018 45.03 -0.05 -0.11% N/A N/A N/A 45.08 240 0
Jun 2018 /CLM8:NMX May 22, 2018 45.26 -0.05 -0.11% N/A N/A N/A 45.31 9036 84
Jul 2018 /CLN8:NMX Jun 20, 2018 45.41 -0.06 -0.13% N/A N/A N/A 45.47 270 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 45.58 -0.06 -0.13% N/A N/A N/A 45.64 72 0
Sep 2018 /CLU8:NMX Aug 21, 2018 45.76 -0.06 -0.13% N/A N/A N/A 45.82 1504 0
Oct 2018 /CLV8:NMX Sep 20, 2018 45.95 -0.06 -0.13% N/A N/A N/A 46.01 62 0
Nov 2018 /CLX8:NMX Oct 22, 2018 46.15 -0.07 -0.15% N/A N/A N/A 46.22 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 46.37 -0.07 -0.15% 46.30 47.30 46.30 46.44 25854 2.47k
Jan 2019 /CLF9:NMX Dec 19, 2018 46.46 -0.07 -0.15% N/A N/A N/A 46.53 216 0
Feb 2019 /CLG9:NMX Jan 22, 2019 46.56 -0.07 -0.15% N/A N/A N/A 46.63 44 0
Mar 2019 /CLH9:NMX Feb 20, 2019 46.68 -0.07 -0.15% N/A N/A N/A 46.75 561 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 46.81 -0.07 -0.15% N/A N/A N/A 46.88 4 0
May 2019 /CLK9:NMX Apr 22, 2019 46.96 -0.07 -0.15% N/A N/A N/A 47.03 4 0
Jun 2019 /CLM9:NMX May 21, 2019 47.13 -0.07 -0.15% N/A N/A N/A 47.20 1516 4
Jul 2019 /CLN9:NMX Jun 20, 2019 47.18 -0.07 -0.15% N/A N/A N/A 47.25 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 47.27 -0.07 -0.15% N/A N/A N/A 47.34 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 47.40 -0.07 -0.15% N/A N/A N/A 47.47 74 0
Oct 2019 /CLV9:NMX Sep 20, 2019 47.56 -0.07 -0.15% N/A N/A N/A 47.63 5 0
Nov 2019 /CLX9:NMX Oct 22, 2019 47.75 -0.07 -0.15% N/A N/A N/A 47.82 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 47.95 -0.07 -0.15% N/A N/A N/A 48.02 8530 518
Dec 2020 /CLZ0:NMX Nov 20, 2020 49.10 -0.09 -0.18% 49.60 49.60 49.00 49.19 3126 47
Dec 2021 /CLZ1:NMX Nov 19, 2021 50.01 -0.09 -0.18% N/A N/A N/A 50.10 563 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 50.81 -0.09 -0.18% N/A N/A N/A 50.90 242 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 51.45 -0.09 -0.17% N/A N/A N/A 51.54 11 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 51.78 -0.09 -0.17% N/A N/A N/A 51.87 5 0