Advertisements

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 66.37 EOD     -1.01 (-1.50%) Volume: 2.16k 5:15 PM EDT Apr 24, 2015
Today 5d 1m 3m 1y more
Last Price
66.37
Change $
1.01
Change %
1.50%
Volume
2.16k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
67.10
High
67.10
Low
66.01
Settlement
67.38
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/24/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2015 /CLM5:NMX May 19, 2015 57.15 -0.59 -1.02% 57.53 57.95 56.50 57.74 440126 308.6k
Jul 2015 /CLN5:NMX Jun 22, 2015 58.90 -0.36 -0.61% 59.03 59.49 58.25 59.26 232741 94.06k
Aug 2015 /CLQ5:NMX Jul 21, 2015 59.85 -0.28 -0.47% 60.03 60.36 59.25 60.13 75281 49.62k
Sep 2015 /CLU5:NMX Aug 20, 2015 60.50 -0.17 -0.28% 60.58 60.92 59.92 60.67 157161 55.81k
Oct 2015 /CLV5:NMX Sep 22, 2015 61.04 -0.07 -0.11% 61.00 61.30 60.46 61.11 82731 28.79k
Nov 2015 /CLX5:NMX Oct 20, 2015 61.54 -0.03 -0.05% 61.47 61.71 61.02 61.57 55872 14.2k
Dec 2015 /CLZ5:NMX Nov 20, 2015 62.03 -0.01 -0.02% 61.92 62.32 61.48 62.04 216315 60.5k
Jan 2016 /CLF6:NMX Dec 21, 2015 62.43 0.02 0.03% 62.24 62.59 61.90 62.41 53217 5.66k
Feb 2016 /CLG6:NMX Jan 20, 2016 62.72 0.04 0.06% 62.50 62.91 62.27 62.68 27072 2.55k
Mar 2016 /CLH6:NMX Feb 22, 2016 62.98 0.06 0.10% 62.73 63.12 62.45 62.92 44029 7.11k
Apr 2016 /CLJ6:NMX Mar 21, 2016 63.20 0.07 0.11% 63.04 63.21 63.04 63.13 13084 775
May 2016 /CLK6:NMX Apr 20, 2016 63.39 0.07 0.11% 62.85 62.85 62.85 63.32 12674 729
Jun 2016 /CLM6:NMX May 20, 2016 63.57 0.05 0.08% 63.32 63.66 63.00 63.52 56726 14.57k
Jul 2016 /CLN6:NMX Jun 21, 2016 63.68 0.03 0.05% N/A N/A N/A 63.65 10651 656
Aug 2016 /CLQ6:NMX Jul 20, 2016 63.80 -0.01 -0.02% 63.95 63.95 63.95 63.81 7925 351
Sep 2016 /CLU6:NMX Aug 22, 2016 63.95 -0.05 -0.08% N/A N/A N/A 64.00 21259 1.63k
Oct 2016 /CLV6:NMX Sep 20, 2016 64.11 -0.09 -0.14% N/A N/A N/A 64.20 7850 265
Nov 2016 /CLX6:NMX Oct 20, 2016 64.31 -0.13 -0.20% N/A N/A N/A 64.44 8747 614
Dec 2016 /CLZ6:NMX Nov 21, 2016 64.52 -0.16 -0.25% 64.42 64.80 64.03 64.68 103022 22.9k
Jan 2017 /CLF7:NMX Dec 20, 2016 64.59 -0.19 -0.29% N/A N/A N/A 64.78 8152 379
Feb 2017 /CLG7:NMX Jan 20, 2017 64.66 -0.23 -0.35% N/A N/A N/A 64.89 3483 178
Mar 2017 /CLH7:NMX Feb 21, 2017 64.76 -0.27 -0.42% N/A N/A N/A 65.03 4879 93
Apr 2017 /CLJ7:NMX Mar 21, 2017 64.85 -0.32 -0.49% N/A N/A N/A 65.17 1314 11
May 2017 /CLK7:NMX Apr 20, 2017 64.95 -0.37 -0.57% N/A N/A N/A 65.32 1300 17
Jun 2017 /CLM7:NMX May 22, 2017 65.05 -0.42 -0.64% 65.35 65.35 64.93 65.47 14989 1.19k
Jul 2017 /CLN7:NMX Jun 20, 2017 65.09 -0.46 -0.70% N/A N/A N/A 65.55 1231 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 65.19 -0.50 -0.76% N/A N/A N/A 65.69 184 0
Sep 2017 /CLU7:NMX Aug 22, 2017 65.31 -0.54 -0.82% N/A N/A N/A 65.85 3495 0
Oct 2017 /CLV7:NMX Sep 20, 2017 65.43 -0.58 -0.88% N/A N/A N/A 66.01 506 0
Nov 2017 /CLX7:NMX Oct 20, 2017 65.56 -0.62 -0.94% N/A N/A N/A 66.18 339 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 65.71 -0.65 -0.98% 66.25 66.25 65.30 66.36 34569 6.86k
Jan 2018 /CLF8:NMX Dec 19, 2017 65.69 -0.68 -1.02% N/A N/A N/A 66.37 786 0
Feb 2018 /CLG8:NMX Jan 22, 2018 65.70 -0.71 -1.07% N/A N/A N/A 66.41 221 0
Mar 2018 /CLH8:NMX Feb 20, 2018 65.74 -0.74 -1.11% N/A N/A N/A 66.48 411 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 65.80 -0.77 -1.16% N/A N/A N/A 66.57 61 0
May 2018 /CLK8:NMX Apr 20, 2018 65.87 -0.80 -1.20% N/A N/A N/A 66.67 516 0
Jun 2018 /CLM8:NMX May 22, 2018 65.98 -0.83 -1.24% N/A N/A N/A 66.81 1473 15
Jul 2018 /CLN8:NMX Jun 20, 2018 65.97 -0.86 -1.29% N/A N/A N/A 66.83 251 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 66.02 -0.89 -1.33% N/A N/A N/A 66.91 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 66.09 -0.92 -1.37% N/A N/A N/A 67.01 511 0
Oct 2018 /CLV8:NMX Sep 20, 2018 66.17 -0.95 -1.42% N/A N/A N/A 67.12 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 66.26 -0.98 -1.46% N/A N/A N/A 67.24 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 66.37 -1.01 -1.50% 67.10 67.10 66.01 67.38 13320 2.16k
Jan 2019 /CLF9:NMX Dec 19, 2018 66.35 -1.03 -1.53% N/A N/A N/A 67.38 205 0
Feb 2019 /CLG9:NMX Jan 22, 2019 66.35 -1.05 -1.56% N/A N/A N/A 67.40 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 66.36 -1.06 -1.57% N/A N/A N/A 67.42 454 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 66.38 -1.07 -1.59% N/A N/A N/A 67.45 4 0
May 2019 /CLK9:NMX Apr 22, 2019 66.40 -1.09 -1.62% N/A N/A N/A 67.49 4 0
Jun 2019 /CLM9:NMX May 21, 2019 66.44 -1.10 -1.63% N/A N/A N/A 67.54 204 0
Jul 2019 /CLN9:NMX Jun 20, 2019 66.40 -1.11 -1.64% N/A N/A N/A 67.51 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 66.42 -1.12 -1.66% N/A N/A N/A 67.54 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 66.48 -1.14 -1.69% N/A N/A N/A 67.62 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 66.56 -1.16 -1.71% N/A N/A N/A 67.72 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 66.66 -1.17 -1.72% N/A N/A N/A 67.83 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 66.77 -1.18 -1.74% 67.15 67.15 67.10 67.95 7148 173
Dec 2020 /CLZ0:NMX Nov 20, 2020 67.07 -1.13 -1.66% 67.25 67.54 67.25 68.20 1880 15
Dec 2021 /CLZ1:NMX Nov 19, 2021 67.37 -1.13 -1.65% 67.91 67.91 67.91 68.50 434 1
Dec 2022 /CLZ2:NMX Nov 21, 2022 67.57 -1.13 -1.64% 68.00 68.00 68.00 68.70 177 1