Advertisements

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 66.78 EOD     -0.40 (-0.60%) Volume: 1.04k 5:15 PM EST Mar 5, 2015
Today 5d 1m 3m 1y more
Last Price
66.78
Change $
0.40
Change %
0.60%
Volume
1.04k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
67.20
High
67.20
Low
66.71
Settlement
67.18
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
03/05/15
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2015 /CLJ5:NMX Mar 20, 2015 50.76 -0.77 -1.49% 51.62 52.40 50.61 51.53 343929 348.5k
May 2015 /CLK5:NMX Apr 21, 2015 52.55 -0.68 -1.28% 53.28 54.00 52.40 53.23 240900 117k
Jun 2015 /CLM5:NMX May 19, 2015 53.99 -0.56 -1.03% 54.46 55.21 53.80 54.55 209472 108.96k
Jul 2015 /CLN5:NMX Jun 22, 2015 55.25 -0.49 -0.88% 55.50 56.20 55.03 55.74 70949 56.42k
Aug 2015 /CLQ5:NMX Jul 21, 2015 56.34 -0.49 -0.86% 56.44 57.15 56.11 56.83 48703 28.66k
Sep 2015 /CLU5:NMX Aug 20, 2015 57.24 -0.52 -0.90% 57.37 57.97 57.00 57.76 105859 35.92k
Oct 2015 /CLV5:NMX Sep 22, 2015 57.91 -0.55 -0.94% 58.21 58.63 57.70 58.46 50259 14.34k
Nov 2015 /CLX5:NMX Oct 20, 2015 58.51 -0.56 -0.95% 58.72 59.23 58.33 59.07 38306 6.99k
Dec 2015 /CLZ5:NMX Nov 20, 2015 59.07 -0.57 -0.96% 59.39 59.86 58.90 59.64 196218 49.01k
Jan 2016 /CLF6:NMX Dec 21, 2015 59.53 -0.59 -0.98% 59.76 60.19 59.65 60.12 42467 2.77k
Feb 2016 /CLG6:NMX Jan 20, 2016 59.96 -0.62 -1.02% 60.30 60.71 59.93 60.58 18148 1.39k
Mar 2016 /CLH6:NMX Feb 22, 2016 60.38 -0.66 -1.08% 60.79 61.17 60.36 61.04 31731 4.71k
Apr 2016 /CLJ6:NMX Mar 21, 2016 60.77 -0.69 -1.12% N/A N/A N/A 61.46 10475 1.03k
May 2016 /CLK6:NMX Apr 20, 2016 61.11 -0.70 -1.13% N/A N/A N/A 61.81 9589 556
Jun 2016 /CLM6:NMX May 20, 2016 61.42 -0.70 -1.13% 61.87 62.22 61.34 62.12 55760 7.15k
Jul 2016 /CLN6:NMX Jun 21, 2016 61.65 -0.69 -1.11% 62.10 62.10 62.10 62.34 7973 390
Aug 2016 /CLQ6:NMX Jul 20, 2016 61.87 -0.67 -1.07% N/A N/A N/A 62.54 6865 267
Sep 2016 /CLU6:NMX Aug 22, 2016 62.08 -0.65 -1.04% N/A N/A N/A 62.73 14437 843
Oct 2016 /CLV6:NMX Sep 20, 2016 62.30 -0.62 -0.99% N/A N/A N/A 62.92 4788 260
Nov 2016 /CLX6:NMX Oct 20, 2016 62.53 -0.60 -0.95% N/A N/A N/A 63.13 7096 354
Dec 2016 /CLZ6:NMX Nov 21, 2016 62.77 -0.58 -0.92% 62.96 63.50 62.69 63.35 83229 13.67k
Jan 2017 /CLF7:NMX Dec 20, 2016 62.89 -0.56 -0.88% 63.50 63.50 63.00 63.45 7040 163
Feb 2017 /CLG7:NMX Jan 20, 2017 63.05 -0.54 -0.85% N/A N/A N/A 63.59 2648 64
Mar 2017 /CLH7:NMX Feb 21, 2017 63.24 -0.52 -0.82% 63.72 63.72 63.71 63.76 3072 42
Apr 2017 /CLJ7:NMX Mar 21, 2017 63.47 -0.51 -0.80% N/A N/A N/A 63.98 1216 0
May 2017 /CLK7:NMX Apr 20, 2017 63.71 -0.51 -0.79% N/A N/A N/A 64.22 914 0
Jun 2017 /CLM7:NMX May 22, 2017 63.96 -0.50 -0.78% N/A N/A N/A 64.46 15438 468
Jul 2017 /CLN7:NMX Jun 20, 2017 64.08 -0.48 -0.74% N/A N/A N/A 64.56 1162 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 64.27 -0.47 -0.73% N/A N/A N/A 64.74 184 0
Sep 2017 /CLU7:NMX Aug 22, 2017 64.49 -0.45 -0.69% N/A N/A N/A 64.94 2470 0
Oct 2017 /CLV7:NMX Sep 20, 2017 64.71 -0.44 -0.68% N/A N/A N/A 65.15 501 0
Nov 2017 /CLX7:NMX Oct 20, 2017 64.94 -0.43 -0.66% N/A N/A N/A 65.37 232 20
Dec 2017 /CLZ7:NMX Nov 20, 2017 65.17 -0.43 -0.66% 65.18 65.67 65.11 65.60 36739 3.42k
Jan 2018 /CLF8:NMX Dec 19, 2017 65.23 -0.42 -0.64% N/A N/A N/A 65.65 655 25
Feb 2018 /CLG8:NMX Jan 22, 2018 65.31 -0.42 -0.64% N/A N/A N/A 65.73 61 0
Mar 2018 /CLH8:NMX Feb 20, 2018 65.42 -0.42 -0.64% N/A N/A N/A 65.84 411 0
Apr 2018 /CLJ8:NMX Mar 20, 2018 65.56 -0.41 -0.62% N/A N/A N/A 65.97 61 0
May 2018 /CLK8:NMX Apr 20, 2018 65.72 -0.40 -0.60% N/A N/A N/A 66.12 516 0
Jun 2018 /CLM8:NMX May 22, 2018 65.89 -0.40 -0.60% 65.99 65.99 65.99 66.29 1499 53
Jul 2018 /CLN8:NMX Jun 20, 2018 65.97 -0.40 -0.60% N/A N/A N/A 66.37 251 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 66.10 -0.40 -0.60% N/A N/A N/A 66.50 61 0
Sep 2018 /CLU8:NMX Aug 21, 2018 66.25 -0.40 -0.60% N/A N/A N/A 66.65 61 0
Oct 2018 /CLV8:NMX Sep 20, 2018 66.41 -0.40 -0.60% N/A N/A N/A 66.81 61 0
Nov 2018 /CLX8:NMX Oct 22, 2018 66.59 -0.40 -0.60% N/A N/A N/A 66.99 311 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 66.78 -0.40 -0.60% 67.20 67.20 66.71 67.18 12671 1.04k
Jan 2019 /CLF9:NMX Dec 19, 2018 66.84 -0.41 -0.61% N/A N/A N/A 67.25 205 0
Feb 2019 /CLG9:NMX Jan 22, 2019 66.91 -0.42 -0.62% N/A N/A N/A 67.33 4 0
Mar 2019 /CLH9:NMX Feb 20, 2019 66.99 -0.43 -0.64% N/A N/A N/A 67.42 4 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 67.09 -0.44 -0.65% N/A N/A N/A 67.53 4 0
May 2019 /CLK9:NMX Apr 22, 2019 67.21 -0.44 -0.65% N/A N/A N/A 67.65 4 0
Jun 2019 /CLM9:NMX May 21, 2019 67.35 -0.45 -0.66% N/A N/A N/A 67.80 204 0
Jul 2019 /CLN9:NMX Jun 20, 2019 67.42 -0.46 -0.68% N/A N/A N/A 67.88 5 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 67.56 -0.47 -0.69% N/A N/A N/A 68.03 4 0
Sep 2019 /CLU9:NMX Aug 20, 2019 67.71 -0.48 -0.70% N/A N/A N/A 68.19 4 0
Oct 2019 /CLV9:NMX Sep 20, 2019 67.88 -0.49 -0.72% N/A N/A N/A 68.37 4 0
Nov 2019 /CLX9:NMX Oct 22, 2019 68.07 -0.50 -0.73% N/A N/A N/A 68.57 104 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 68.28 -0.50 -0.73% 68.35 68.40 68.00 68.78 7128 248
Dec 2020 /CLZ0:NMX Nov 20, 2020 69.58 -0.50 -0.71% 69.80 69.80 69.80 70.08 1923 5
Dec 2021 /CLZ1:NMX Nov 19, 2021 70.31 -0.50 -0.71% N/A N/A N/A 70.81 352 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 70.56 -0.50 -0.70% N/A N/A N/A 71.06 168 0