Special Advertising

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 87.24 EOD     0.12 (+0.14%) Volume: 337 5:15 PM EDT Sep 19, 2014
Today 5d 1m 3m 1y more
Last Price
87.24
Change $
0.12
Change %
0.14%
Volume
337
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
87.12
High
87.12
Low
86.90
Settlement
87.12
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/19/14
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 92.41 -0.66 -0.71% 92.97 93.22 91.85 93.07 48176 62.63k
Nov 2014 /CLX4:NMX Oct 21, 2014 91.65 -0.33 -0.36% 91.96 92.24 91.15 91.98 285808 238.67k
Dec 2014 /CLZ4:NMX Nov 20, 2014 91.14 -0.25 -0.27% 91.30 91.67 90.64 91.39 221675 67k
Jan 2015 /CLF5:NMX Dec 19, 2014 90.92 -0.19 -0.21% 91.07 91.39 90.43 91.11 89788 20.29k
Feb 2015 /CLG5:NMX Jan 20, 2015 90.76 -0.14 -0.15% 90.83 91.17 90.28 90.90 43656 10.74k
Mar 2015 /CLH5:NMX Feb 20, 2015 90.61 -0.10 -0.11% 90.25 90.98 90.15 90.71 82175 16.82k
Apr 2015 /CLJ5:NMX Mar 20, 2015 90.44 -0.08 -0.09% 90.40 90.79 90.03 90.52 34829 3.22k
May 2015 /CLK5:NMX Apr 21, 2015 90.33 -0.06 -0.07% 90.50 90.64 89.96 90.39 28090 2.48k
Jun 2015 /CLM5:NMX May 19, 2015 90.24 -0.04 -0.04% 90.14 90.55 89.80 90.28 118362 14.73k
Jul 2015 /CLN5:NMX Jun 22, 2015 90.08 -0.03 -0.03% 89.91 90.39 89.61 90.11 30623 1.1k
Aug 2015 /CLQ5:NMX Jul 21, 2015 89.93 -0.02 -0.02% 89.91 90.18 89.57 89.95 23936 1.07k
Sep 2015 /CLU5:NMX Aug 20, 2015 89.82 -0.01 -0.01% 89.57 89.69 89.53 89.83 38611 1.48k
Oct 2015 /CLV5:NMX Sep 22, 2015 89.75 0.00 0.00% N/A N/A N/A 89.75 23154 465
Nov 2015 /CLX5:NMX Oct 20, 2015 89.71 0.02 0.02% N/A N/A N/A 89.69 23274 450
Dec 2015 /CLZ5:NMX Nov 20, 2015 89.67 0.03 0.03% 89.68 89.91 89.20 89.64 151864 20.02k
Jan 2016 /CLF6:NMX Dec 21, 2015 89.51 0.04 0.04% N/A N/A N/A 89.47 27486 83
Feb 2016 /CLG6:NMX Jan 20, 2016 89.36 0.05 0.06% N/A N/A N/A 89.31 10338 79
Mar 2016 /CLH6:NMX Feb 22, 2016 89.21 0.06 0.07% N/A N/A N/A 89.15 15777 526
Apr 2016 /CLJ6:NMX Mar 21, 2016 89.05 0.06 0.07% N/A N/A N/A 88.99 5924 66
May 2016 /CLK6:NMX Apr 20, 2016 88.96 0.06 0.07% N/A N/A N/A 88.90 5322 198
Jun 2016 /CLM6:NMX May 20, 2016 88.93 0.06 0.07% 88.94 88.94 88.59 88.87 35335 1.76k
Jul 2016 /CLN6:NMX Jun 21, 2016 88.78 0.06 0.07% N/A N/A N/A 88.72 3739 78
Aug 2016 /CLQ6:NMX Jul 20, 2016 88.68 0.06 0.07% N/A N/A N/A 88.62 1971 20
Sep 2016 /CLU6:NMX Aug 22, 2016 88.61 0.05 0.06% N/A N/A N/A 88.56 7013 79
Oct 2016 /CLV6:NMX Sep 20, 2016 88.58 0.05 0.06% N/A N/A N/A 88.53 1794 0
Nov 2016 /CLX6:NMX Oct 20, 2016 88.58 0.04 0.05% N/A N/A N/A 88.54 2674 0
Dec 2016 /CLZ6:NMX Nov 21, 2016 88.60 0.04 0.05% 88.58 88.68 88.18 88.56 69166 3.05k
Jan 2017 /CLF7:NMX Dec 20, 2016 88.41 0.05 0.06% N/A N/A N/A 88.36 2376 0
Feb 2017 /CLG7:NMX Jan 20, 2017 88.22 0.06 0.07% N/A N/A N/A 88.16 208 0
Mar 2017 /CLH7:NMX Feb 21, 2017 88.07 0.06 0.07% N/A N/A N/A 88.01 1702 0
Apr 2017 /CLJ7:NMX Mar 21, 2017 87.96 0.06 0.07% N/A N/A N/A 87.90 6 0
May 2017 /CLK7:NMX Apr 20, 2017 87.90 0.06 0.07% N/A N/A N/A 87.84 3 0
Jun 2017 /CLM7:NMX May 22, 2017 87.88 0.06 0.07% N/A N/A N/A 87.82 8012 0
Jul 2017 /CLN7:NMX Jun 20, 2017 87.74 0.06 0.07% N/A N/A N/A 87.68 103 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 87.67 0.06 0.07% N/A N/A N/A 87.61 3 0
Sep 2017 /CLU7:NMX Aug 22, 2017 87.66 0.06 0.07% N/A N/A N/A 87.60 1702 0
Oct 2017 /CLV7:NMX Sep 20, 2017 87.68 0.06 0.07% N/A N/A N/A 87.62 103 0
Nov 2017 /CLX7:NMX Oct 20, 2017 87.74 0.07 0.08% N/A N/A N/A 87.67 109 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 87.81 0.07 0.08% 87.62 87.73 87.50 87.74 29306 448
Jan 2018 /CLF8:NMX Dec 19, 2017 87.72 0.08 0.09% N/A N/A N/A 87.64 100 0
Jun 2018 /CLM8:NMX May 22, 2018 87.36 0.09 0.10% N/A N/A N/A 87.27 296 0
Nov 2018 /CLX8:NMX Oct 22, 2018 87.22 0.11 0.13% N/A N/A N/A 87.11 100 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 87.24 0.12 0.14% 87.12 87.12 86.90 87.12 16333 337
Jan 2019 /CLF9:NMX Dec 19, 2018 87.18 0.13 0.15% N/A N/A N/A 87.05 100 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 86.99 0.17 0.20% 86.75 86.80 86.70 86.82 5975 195
Dec 2020 /CLZ0:NMX Nov 20, 2020 87.05 0.17 0.20% 86.90 86.90 86.75 86.88 1372 83
Dec 2021 /CLZ1:NMX Nov 19, 2021 87.08 0.23 0.26% N/A N/A N/A 86.85 285 6
Dec 2022 /CLZ2:NMX Nov 21, 2022 87.08 0.23 0.26% N/A N/A N/A 86.85 10 0