Special Advertising

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 80.34 EOD     0.40 (+0.50%) Volume: 206 5:15 PM EDT Oct 24, 2014
Today 5d 1m 3m 1y more
Last Price
80.34
Change $
0.40
Change %
0.50%
Volume
206
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
79.88
High
80.27
Low
79.87
Settlement
79.94
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/24/14
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 81.01 -1.08 -1.32% 81.95 81.95 80.36 82.09 328178 255.81k
Jan 2015 /CLF5:NMX Dec 19, 2014 80.80 -0.95 -1.16% 81.51 81.55 80.15 81.75 162324 59.17k
Feb 2015 /CLG5:NMX Jan 20, 2015 80.64 -0.82 -1.01% 81.21 81.27 79.99 81.46 60756 25.42k
Mar 2015 /CLH5:NMX Feb 20, 2015 80.54 -0.69 -0.85% 81.02 81.08 79.87 81.23 112161 23.9k
Apr 2015 /CLJ5:NMX Mar 20, 2015 80.47 -0.59 -0.73% 80.44 80.75 79.79 81.06 39244 10.22k
May 2015 /CLK5:NMX Apr 21, 2015 80.44 -0.50 -0.62% 80.70 80.70 79.74 80.94 33351 6.62k
Jun 2015 /CLM5:NMX May 19, 2015 80.42 -0.41 -0.51% 80.32 80.67 79.70 80.83 137971 28.59k
Jul 2015 /CLN5:NMX Jun 22, 2015 80.33 -0.32 -0.40% 80.51 80.51 79.70 80.65 32644 2.43k
Aug 2015 /CLQ5:NMX Jul 21, 2015 80.25 -0.24 -0.30% 79.62 80.36 79.62 80.49 25673 1.58k
Sep 2015 /CLU5:NMX Aug 20, 2015 80.21 -0.19 -0.24% 79.84 80.29 79.42 80.40 44917 4.71k
Oct 2015 /CLV5:NMX Sep 22, 2015 80.21 -0.14 -0.17% 79.58 79.95 79.42 80.35 24864 1.62k
Nov 2015 /CLX5:NMX Oct 20, 2015 80.27 -0.10 -0.12% 79.80 79.80 79.54 80.37 24245 1.31k
Dec 2015 /CLZ5:NMX Nov 20, 2015 80.33 -0.06 -0.07% 80.27 80.49 79.46 80.39 151858 27.71k
Jan 2016 /CLF6:NMX Dec 21, 2015 80.29 -0.03 -0.04% N/A N/A N/A 80.32 28804 211
Feb 2016 /CLG6:NMX Jan 20, 2016 80.26 -0.01 -0.01% N/A N/A N/A 80.27 11066 146
Mar 2016 /CLH6:NMX Feb 22, 2016 80.26 0.02 0.02% N/A N/A N/A 80.24 16855 512
Apr 2016 /CLJ6:NMX Mar 21, 2016 80.27 0.04 0.05% N/A N/A N/A 80.23 7104 94
May 2016 /CLK6:NMX Apr 20, 2016 80.30 0.06 0.07% N/A N/A N/A 80.24 6224 224
Jun 2016 /CLM6:NMX May 20, 2016 80.37 0.08 0.10% 79.84 80.40 79.84 80.29 35620 2.77k
Jul 2016 /CLN6:NMX Jun 21, 2016 80.33 0.10 0.12% N/A N/A N/A 80.23 5681 94
Aug 2016 /CLQ6:NMX Jul 20, 2016 80.33 0.11 0.14% N/A N/A N/A 80.22 3878 68
Sep 2016 /CLU6:NMX Aug 22, 2016 80.35 0.12 0.15% N/A N/A N/A 80.23 6273 12
Oct 2016 /CLV6:NMX Sep 20, 2016 80.39 0.13 0.16% N/A N/A N/A 80.26 2828 2
Nov 2016 /CLX6:NMX Oct 20, 2016 80.44 0.14 0.17% N/A N/A N/A 80.30 3351 2
Dec 2016 /CLZ6:NMX Nov 21, 2016 80.51 0.16 0.20% 79.86 80.51 79.62 80.35 72384 7.04k
Jan 2017 /CLF7:NMX Dec 20, 2016 80.39 0.18 0.22% N/A N/A N/A 80.21 3350 0
Feb 2017 /CLG7:NMX Jan 20, 2017 80.32 0.19 0.24% N/A N/A N/A 80.13 1225 0
Mar 2017 /CLH7:NMX Feb 21, 2017 80.26 0.20 0.25% N/A N/A N/A 80.06 1692 0
Apr 2017 /CLJ7:NMX Mar 21, 2017 80.24 0.21 0.26% N/A N/A N/A 80.03 4 0
May 2017 /CLK7:NMX Apr 20, 2017 80.25 0.22 0.27% N/A N/A N/A 80.03 353 0
Jun 2017 /CLM7:NMX May 22, 2017 80.28 0.24 0.30% N/A N/A N/A 80.04 10567 83
Jul 2017 /CLN7:NMX Jun 20, 2017 80.15 0.25 0.31% N/A N/A N/A 79.90 453 5
Aug 2017 /CLQ7:NMX Jul 20, 2017 80.11 0.27 0.34% N/A N/A N/A 79.84 3 0
Sep 2017 /CLU7:NMX Aug 22, 2017 80.12 0.28 0.35% N/A N/A N/A 79.84 2077 0
Oct 2017 /CLV7:NMX Sep 20, 2017 80.17 0.29 0.36% N/A N/A N/A 79.88 353 0
Nov 2017 /CLX7:NMX Oct 20, 2017 80.24 0.30 0.38% N/A N/A N/A 79.94 206 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 80.34 0.31 0.39% 79.65 80.30 79.65 80.03 29526 1.67k
Jan 2018 /CLF8:NMX Dec 19, 2017 80.28 0.32 0.40% N/A N/A N/A 79.96 100 0
Jun 2018 /CLM8:NMX May 22, 2018 80.11 0.36 0.45% N/A N/A N/A 79.75 505 20
Nov 2018 /CLX8:NMX Oct 22, 2018 80.25 0.39 0.49% N/A N/A N/A 79.86 100 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 80.34 0.40 0.50% 79.88 80.27 79.87 79.94 16998 206
Jan 2019 /CLF9:NMX Dec 19, 2018 80.30 0.41 0.51% N/A N/A N/A 79.89 100 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 80.54 0.48 0.60% 79.45 80.35 79.45 80.06 6763 67
Dec 2020 /CLZ0:NMX Nov 20, 2020 80.69 0.55 0.69% 79.59 80.26 79.59 80.14 1421 10
Dec 2021 /CLZ1:NMX Nov 19, 2021 80.77 0.57 0.71% N/A N/A N/A 80.20 311 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 80.83 0.57 0.71% N/A N/A N/A 80.26 14 0