Special Advertising

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 80.93 EOD     0.09 (+0.11%) Volume: 126 5:15 PM EDT Apr 15, 2014
Today 5d 1m 3m 1y more
Last Price
80.93
Change $
0.09
Change %
0.11%
Volume
126
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
80.80
High
81.00
Low
80.80
Settlement
80.84
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/15/14
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2014 /CLK4:NMX Apr 22, 2014 103.75 -0.30 -0.29% 103.60 104.05 102.91 104.05 141104 198.33k
Jun 2014 /CLM4:NMX May 20, 2014 103.00 -0.21 -0.20% 102.83 103.25 102.17 103.21 325830 127.09k
Jul 2014 /CLN4:NMX Jun 20, 2014 102.11 -0.19 -0.19% 101.92 102.33 101.33 102.30 167044 38.89k
Aug 2014 /CLQ4:NMX Jul 22, 2014 101.12 -0.18 -0.18% 100.95 101.32 100.40 101.30 86203 19.76k
Sep 2014 /CLU4:NMX Aug 20, 2014 100.07 -0.18 -0.18% 99.92 100.28 99.49 100.25 97749 21.7k
Oct 2014 /CLV4:NMX Sep 22, 2014 99.00 -0.19 -0.19% 98.86 99.13 98.45 99.19 58582 7.54k
Nov 2014 /CLX4:NMX Oct 21, 2014 98.00 -0.18 -0.18% 97.64 98.12 97.64 98.18 40758 5.6k
Dec 2014 /CLZ4:NMX Nov 20, 2014 97.06 -0.16 -0.16% 97.04 97.27 96.57 97.22 207378 32.53k
Jan 2015 /CLF5:NMX Dec 19, 2014 96.10 -0.14 -0.15% 95.75 96.20 95.70 96.24 48586 1.93k
Feb 2015 /CLG5:NMX Jan 20, 2015 95.17 -0.12 -0.13% 94.96 95.30 94.75 95.29 26980 622
Mar 2015 /CLH5:NMX Feb 20, 2015 94.33 -0.10 -0.11% 94.05 94.43 93.95 94.43 41327 2.33k
Apr 2015 /CLJ5:NMX Mar 20, 2015 93.56 -0.09 -0.10% 93.29 93.68 93.28 93.65 18192 746
May 2015 /CLK5:NMX Apr 21, 2015 92.92 -0.08 -0.09% N/A N/A N/A 93.00 18256 595
Jun 2015 /CLM5:NMX May 19, 2015 92.33 -0.06 -0.06% 92.00 92.46 92.00 92.39 57727 5.07k
Jul 2015 /CLN5:NMX Jun 22, 2015 91.63 -0.05 -0.05% 91.48 91.52 91.43 91.68 18153 202
Aug 2015 /CLQ5:NMX Jul 21, 2015 90.96 -0.05 -0.05% N/A N/A N/A 91.01 12782 126
Sep 2015 /CLU5:NMX Aug 20, 2015 90.39 -0.05 -0.06% 90.27 90.33 90.27 90.44 24239 578
Oct 2015 /CLV5:NMX Sep 22, 2015 89.85 -0.05 -0.06% 89.81 89.85 89.80 89.90 10512 141
Nov 2015 /CLX5:NMX Oct 20, 2015 89.42 -0.04 -0.04% N/A N/A N/A 89.46 13331 276
Dec 2015 /CLZ5:NMX Nov 20, 2015 89.03 -0.04 -0.04% 88.74 89.17 88.70 89.07 115554 10.62k
Jan 2016 /CLF6:NMX Dec 21, 2015 88.47 -0.04 -0.05% N/A N/A N/A 88.51 12813 10
Feb 2016 /CLG6:NMX Jan 20, 2016 87.96 -0.04 -0.05% N/A N/A N/A 88.00 3217 0
Mar 2016 /CLH6:NMX Feb 22, 2016 87.45 -0.05 -0.06% 87.51 87.51 87.51 87.50 5982 9
Apr 2016 /CLJ6:NMX Mar 21, 2016 87.00 -0.05 -0.06% N/A N/A N/A 87.05 2387 0
May 2016 /CLK6:NMX Apr 20, 2016 86.65 -0.06 -0.07% N/A N/A N/A 86.71 1323 0
Jun 2016 /CLM6:NMX May 20, 2016 86.35 -0.06 -0.07% 86.22 86.31 86.22 86.41 20994 407
Jul 2016 /CLN6:NMX Jun 21, 2016 85.93 -0.05 -0.06% N/A N/A N/A 85.98 540 0
Aug 2016 /CLQ6:NMX Jul 20, 2016 85.55 -0.05 -0.06% N/A N/A N/A 85.60 715 0
Sep 2016 /CLU6:NMX Aug 22, 2016 85.23 -0.05 -0.06% N/A N/A N/A 85.28 3418 0
Oct 2016 /CLV6:NMX Sep 20, 2016 84.97 -0.05 -0.06% N/A N/A N/A 85.02 1016 0
Nov 2016 /CLX6:NMX Oct 20, 2016 84.74 -0.05 -0.06% N/A N/A N/A 84.79 1713 0
Dec 2016 /CLZ6:NMX Nov 21, 2016 84.55 -0.05 -0.06% 84.54 84.65 84.48 84.60 50118 1.74k
Jan 2017 /CLF7:NMX Dec 20, 2016 84.27 -0.04 -0.05% N/A N/A N/A 84.31 1509 0
Feb 2017 /CLG7:NMX Jan 20, 2017 84.00 -0.04 -0.05% N/A N/A N/A 84.04 106 0
Mar 2017 /CLH7:NMX Feb 21, 2017 83.75 -0.03 -0.04% N/A N/A N/A 83.78 1 0
Apr 2017 /CLJ7:NMX Mar 21, 2017 83.51 -0.03 -0.04% N/A N/A N/A 83.54 1 0
May 2017 /CLK7:NMX Apr 20, 2017 83.29 -0.02 -0.02% N/A N/A N/A 83.31 1 0
Jun 2017 /CLM7:NMX May 22, 2017 83.07 -0.02 -0.02% N/A N/A N/A 83.09 4511 0
Jul 2017 /CLN7:NMX Jun 20, 2017 82.84 -0.01 -0.01% N/A N/A N/A 82.85 1 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 82.66 -0.01 -0.01% N/A N/A N/A 82.67 1 0
Sep 2017 /CLU7:NMX Aug 22, 2017 82.53 0.00 0.00% N/A N/A N/A 82.53 1 0
Oct 2017 /CLV7:NMX Sep 20, 2017 82.43 0.01 0.01% N/A N/A N/A 82.42 1 0
Nov 2017 /CLX7:NMX Oct 20, 2017 82.35 0.01 0.01% N/A N/A N/A 82.34 3 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 82.29 0.01 0.01% 82.34 82.36 82.33 82.28 19012 230
Jun 2018 /CLM8:NMX May 22, 2018 81.55 0.05 0.06% N/A N/A N/A 81.50 290 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 80.93 0.09 0.11% 80.80 81.00 80.80 80.84 8826 126
Dec 2019 /CLZ9:NMX Nov 20, 2019 80.23 0.09 0.11% N/A N/A N/A 80.14 4351 100
Dec 2020 /CLZ0:NMX Nov 20, 2020 79.93 0.14 0.18% 80.01 80.01 80.01 79.79 957 102
Dec 2021 /CLZ1:NMX Nov 19, 2021 79.73 0.14 0.18% N/A N/A N/A 79.59 180 0