Advertisements

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 63.49 EOD     -0.39 (-0.61%) Volume: 1.26k 5:15 PM EDT Mar 31, 2015
Today 5d 1m 3m 1y more
Last Price
63.49
Change $
0.39
Change %
0.61%
Volume
1.26k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
63.10
High
63.90
Low
63.00
Settlement
63.88
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
03/31/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2015 /CLK5:NMX Apr 21, 2015 47.60 -1.08 -2.22% 48.73 48.73 47.28 48.68 479356 346.58k
Jun 2015 /CLM5:NMX May 19, 2015 49.34 -1.07 -2.12% 50.32 50.45 49.03 50.41 259595 103.12k
Jul 2015 /CLN5:NMX Jun 22, 2015 50.78 -1.03 -1.99% 51.78 51.79 50.46 51.81 96932 41.49k
Aug 2015 /CLQ5:NMX Jul 21, 2015 51.83 -1.01 -1.91% 52.56 52.63 51.50 52.84 47950 26.3k
Sep 2015 /CLU5:NMX Aug 20, 2015 52.69 -0.98 -1.83% 53.61 53.61 52.30 53.67 122430 33.91k
Oct 2015 /CLV5:NMX Sep 22, 2015 53.45 -0.96 -1.76% 53.81 54.05 53.18 54.41 63503 9.04k
Nov 2015 /CLX5:NMX Oct 20, 2015 54.18 -0.94 -1.71% 54.87 54.87 54.04 55.12 44547 6.73k
Dec 2015 /CLZ5:NMX Nov 20, 2015 54.87 -0.92 -1.65% 55.71 55.71 54.40 55.79 211277 33.54k
Jan 2016 /CLF6:NMX Dec 21, 2015 55.45 -0.89 -1.58% 56.12 56.12 55.10 56.34 43327 2.54k
Feb 2016 /CLG6:NMX Jan 20, 2016 55.98 -0.85 -1.50% 56.59 56.59 55.72 56.83 18960 797
Mar 2016 /CLH6:NMX Feb 22, 2016 56.47 -0.81 -1.41% 56.22 57.17 56.00 57.28 34262 1.84k
Apr 2016 /CLJ6:NMX Mar 21, 2016 56.92 -0.76 -1.32% 56.97 56.97 56.97 57.68 10999 358
May 2016 /CLK6:NMX Apr 20, 2016 57.32 -0.72 -1.24% 57.25 57.95 57.20 58.04 10368 360
Jun 2016 /CLM6:NMX May 20, 2016 57.68 -0.68 -1.17% 57.61 58.29 57.05 58.36 50857 3.16k
Jul 2016 /CLN6:NMX Jun 21, 2016 57.99 -0.64 -1.09% N/A N/A N/A 58.63 9449 255
Aug 2016 /CLQ6:NMX Jul 20, 2016 58.32 -0.61 -1.04% N/A N/A N/A 58.93 7336 116
Sep 2016 /CLU6:NMX Aug 22, 2016 58.66 -0.58 -0.98% N/A N/A N/A 59.24 16867 244
Oct 2016 /CLV6:NMX Sep 20, 2016 59.01 -0.55 -0.92% N/A N/A N/A 59.56 6616 92
Nov 2016 /CLX6:NMX Oct 20, 2016 59.36 -0.53 -0.88% N/A N/A N/A 59.89 7450 97
Dec 2016 /CLZ6:NMX Nov 21, 2016 59.71 -0.51 -0.85% 59.45 60.27 58.97 60.22 89363 7.55k
Jan 2017 /CLF7:NMX Dec 20, 2016 59.91 -0.49 -0.81% N/A N/A N/A 60.40 6642 23
Feb 2017 /CLG7:NMX Jan 20, 2017 60.11 -0.48 -0.79% N/A N/A N/A 60.59 2970 1
Mar 2017 /CLH7:NMX Feb 21, 2017 60.32 -0.47 -0.77% N/A N/A N/A 60.79 3300 0
Apr 2017 /CLJ7:NMX Mar 21, 2017 60.54 -0.46 -0.75% N/A N/A N/A 61.00 1266 0
May 2017 /CLK7:NMX Apr 20, 2017 60.76 -0.45 -0.74% N/A N/A N/A 61.21 960 0
Jun 2017 /CLM7:NMX May 22, 2017 61.00 -0.44 -0.72% 60.79 60.83 60.79 61.44 15651 96
Jul 2017 /CLN7:NMX Jun 20, 2017 61.13 -0.42 -0.68% N/A N/A N/A 61.55 1167 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 61.32 -0.40 -0.65% N/A N/A N/A 61.72 184 0
Sep 2017 /CLU7:NMX Aug 22, 2017 61.53 -0.38 -0.61% N/A N/A N/A 61.91 2496 0
Oct 2017 /CLV7:NMX Sep 20, 2017 61.75 -0.36 -0.58% N/A N/A N/A 62.11 501 0
Nov 2017 /CLX7:NMX Oct 20, 2017 61.97 -0.34 -0.55% N/A N/A N/A 62.31 339 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 62.19 -0.33 -0.53% 61.89 62.50 61.50 62.52 40655 1.91k
Jan 2018 /CLF8:NMX Dec 19, 2017 62.24 -0.33 -0.53% N/A N/A N/A 62.57 787 0
Feb 2018 /CLG8:NMX Jan 22, 2018 62.32 -0.33 -0.53% N/A N/A N/A 62.65 61 0
Mar 2018 /CLH8:NMX Feb 20, 2018 62.41 -0.33 -0.53% N/A N/A N/A 62.74 411 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 62.53 -0.33 -0.52% N/A N/A N/A 62.86 61 0
May 2018 /CLK8:NMX Apr 20, 2018 62.67 -0.33 -0.52% N/A N/A N/A 63.00 516 0
Jun 2018 /CLM8:NMX May 22, 2018 62.83 -0.33 -0.52% N/A N/A N/A 63.16 1458 1
Jul 2018 /CLN8:NMX Jun 20, 2018 62.87 -0.34 -0.54% N/A N/A N/A 63.21 251 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 62.97 -0.35 -0.55% N/A N/A N/A 63.32 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 63.08 -0.36 -0.57% N/A N/A N/A 63.44 261 250
Oct 2018 /CLV8:NMX Sep 20, 2018 63.20 -0.37 -0.58% N/A N/A N/A 63.57 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 63.34 -0.38 -0.60% N/A N/A N/A 63.72 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 63.49 -0.39 -0.61% 63.10 63.90 63.00 63.88 13193 1.26k
Jan 2019 /CLF9:NMX Dec 19, 2018 63.53 -0.40 -0.63% N/A N/A N/A 63.93 205 0
Feb 2019 /CLG9:NMX Jan 22, 2019 63.58 -0.40 -0.63% N/A N/A N/A 63.98 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 63.63 -0.41 -0.64% N/A N/A N/A 64.04 204 250
Apr 2019 /CLJ9:NMX Mar 20, 2019 63.69 -0.42 -0.66% N/A N/A N/A 64.11 4 0
May 2019 /CLK9:NMX Apr 22, 2019 63.77 -0.42 -0.65% N/A N/A N/A 64.19 4 0
Jun 2019 /CLM9:NMX May 21, 2019 63.87 -0.43 -0.67% N/A N/A N/A 64.30 204 0
Jul 2019 /CLN9:NMX Jun 20, 2019 63.88 -0.44 -0.68% N/A N/A N/A 64.32 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 63.97 -0.45 -0.70% N/A N/A N/A 64.42 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 64.08 -0.46 -0.71% N/A N/A N/A 64.54 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 64.22 -0.46 -0.71% N/A N/A N/A 64.68 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 64.38 -0.47 -0.72% N/A N/A N/A 64.85 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 64.57 -0.47 -0.72% 64.51 64.70 64.51 65.04 7076 195
Dec 2020 /CLZ0:NMX Nov 20, 2020 65.63 -0.56 -0.85% 65.75 65.75 65.75 66.19 1971 7
Dec 2021 /CLZ1:NMX Nov 19, 2021 66.43 -0.56 -0.84% N/A N/A N/A 66.99 410 1
Dec 2022 /CLZ2:NMX Nov 21, 2022 66.79 -0.56 -0.83% N/A N/A N/A 67.35 177 0