Special Advertising

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 88.23 EOD     0.31 (+0.35%) Volume: 572 5:15 PM EDT Jul 25, 2014
Today 5d 1m 3m 1y more
Last Price
88.23
Change $
0.31
Change %
0.35%
Volume
572
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
88.09
High
88.09
Low
88.09
Settlement
87.92
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/25/14
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2014 /CLU4:NMX Aug 20, 2014 102.09 0.02 0.02% 102.04 102.53 101.00 102.07 318494 271.38k
Oct 2014 /CLV4:NMX Sep 22, 2014 100.87 0.15 0.15% 100.75 101.18 99.83 100.72 175238 80.21k
Nov 2014 /CLX4:NMX Oct 21, 2014 100.07 0.21 0.21% 99.90 100.27 99.04 99.86 74580 38.84k
Dec 2014 /CLZ4:NMX Nov 20, 2014 99.37 0.25 0.25% 99.25 99.51 98.34 99.12 210724 63.25k
Jan 2015 /CLF5:NMX Dec 19, 2014 98.76 0.29 0.29% 98.60 98.82 97.75 98.47 67941 15.12k
Feb 2015 /CLG5:NMX Jan 20, 2015 98.17 0.32 0.33% 98.02 98.21 97.18 97.85 41710 8.66k
Mar 2015 /CLH5:NMX Feb 20, 2015 97.62 0.34 0.35% 97.48 97.66 96.64 97.28 66014 11.84k
Apr 2015 /CLJ5:NMX Mar 20, 2015 97.06 0.36 0.37% 96.94 97.06 96.16 96.70 31118 2.73k
May 2015 /CLK5:NMX Apr 21, 2015 96.57 0.38 0.40% 96.13 96.21 95.88 96.19 25377 2.3k
Jun 2015 /CLM5:NMX May 19, 2015 96.14 0.40 0.42% 96.02 96.20 95.31 95.74 111108 21.1k
Jul 2015 /CLN5:NMX Jun 22, 2015 95.61 0.40 0.42% 95.34 95.59 95.02 95.21 26858 1.91k
Aug 2015 /CLQ5:NMX Jul 21, 2015 95.15 0.39 0.41% N/A N/A N/A 94.76 22683 907
Sep 2015 /CLU5:NMX Aug 20, 2015 94.77 0.38 0.40% 94.64 94.88 94.64 94.39 39199 1.75k
Oct 2015 /CLV5:NMX Sep 22, 2015 94.44 0.37 0.39% N/A N/A N/A 94.07 21481 399
Nov 2015 /CLX5:NMX Oct 20, 2015 94.18 0.37 0.39% 93.52 93.52 93.52 93.81 22695 214
Dec 2015 /CLZ5:NMX Nov 20, 2015 93.93 0.37 0.40% 93.72 94.02 93.22 93.56 145786 20.15k
Jan 2016 /CLF6:NMX Dec 21, 2015 93.50 0.36 0.39% N/A N/A N/A 93.14 24113 99
Feb 2016 /CLG6:NMX Jan 20, 2016 93.09 0.35 0.38% N/A N/A N/A 92.74 8086 660
Mar 2016 /CLH6:NMX Feb 22, 2016 92.73 0.34 0.37% N/A N/A N/A 92.39 12237 463
Apr 2016 /CLJ6:NMX Mar 21, 2016 92.40 0.32 0.35% N/A N/A N/A 92.08 4736 23
May 2016 /CLK6:NMX Apr 20, 2016 92.14 0.30 0.33% N/A N/A N/A 91.84 2842 25
Jun 2016 /CLM6:NMX May 20, 2016 91.96 0.30 0.33% 92.03 92.11 91.63 91.66 34786 869
Jul 2016 /CLN6:NMX Jun 21, 2016 91.66 0.30 0.33% N/A N/A N/A 91.36 2148 0
Aug 2016 /CLQ6:NMX Jul 20, 2016 91.45 0.29 0.32% N/A N/A N/A 91.16 1564 0
Sep 2016 /CLU6:NMX Aug 22, 2016 91.30 0.29 0.32% N/A N/A N/A 91.01 4487 0
Oct 2016 /CLV6:NMX Sep 20, 2016 91.17 0.28 0.31% N/A N/A N/A 90.89 1506 0
Nov 2016 /CLX6:NMX Oct 20, 2016 91.08 0.28 0.31% N/A N/A N/A 90.80 1975 0
Dec 2016 /CLZ6:NMX Nov 21, 2016 91.00 0.27 0.30% 91.03 91.22 90.61 90.73 63442 4.58k
Jan 2017 /CLF7:NMX Dec 20, 2016 90.72 0.27 0.30% N/A N/A N/A 90.45 1737 0
Feb 2017 /CLG7:NMX Jan 20, 2017 90.47 0.26 0.29% N/A N/A N/A 90.21 205 0
Mar 2017 /CLH7:NMX Feb 21, 2017 90.25 0.25 0.28% N/A N/A N/A 90.00 902 0
Apr 2017 /CLJ7:NMX Mar 21, 2017 90.06 0.24 0.27% N/A N/A N/A 89.82 5 0
May 2017 /CLK7:NMX Apr 20, 2017 89.91 0.24 0.27% N/A N/A N/A 89.67 3 0
Jun 2017 /CLM7:NMX May 22, 2017 89.81 0.24 0.27% N/A N/A N/A 89.57 6556 111
Jul 2017 /CLN7:NMX Jun 20, 2017 89.63 0.24 0.27% N/A N/A N/A 89.39 3 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 89.50 0.24 0.27% N/A N/A N/A 89.26 3 0
Sep 2017 /CLU7:NMX Aug 22, 2017 89.43 0.25 0.28% N/A N/A N/A 89.18 1102 0
Oct 2017 /CLV7:NMX Sep 20, 2017 89.39 0.25 0.28% N/A N/A N/A 89.14 3 0
Nov 2017 /CLX7:NMX Oct 20, 2017 89.38 0.25 0.28% N/A N/A N/A 89.13 9 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 89.38 0.25 0.28% 89.57 89.57 89.11 89.13 25541 1.65k
Jun 2018 /CLM8:NMX May 22, 2018 88.67 0.28 0.32% N/A N/A N/A 88.39 296 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 88.23 0.31 0.35% 88.09 88.09 88.09 87.92 14979 572
Dec 2019 /CLZ9:NMX Nov 20, 2019 87.55 0.24 0.27% N/A N/A N/A 87.31 4973 112
Dec 2020 /CLZ0:NMX Nov 20, 2020 87.25 0.24 0.28% N/A N/A N/A 87.01 1330 33
Dec 2021 /CLZ1:NMX Nov 19, 2021 87.15 0.24 0.28% N/A N/A N/A 86.91 277 8
Dec 2022 /CLZ2:NMX Nov 21, 2022 87.15 0.24 0.28% N/A N/A N/A 86.91 3 0