Special Advertising

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 88.00 EOD     0.55 (+0.63%) Volume: 483 5:15 PM EDT Jul 23, 2014
Today 5d 1m 3m 1y more
Last Price
88.00
Change $
0.55
Change %
0.63%
Volume
483
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
87.74
High
87.96
Low
87.74
Settlement
87.45
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/23/14
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 103.12 0.73 0.71% 101.96 103.34 101.79 102.39 336536 247.73k
Oct 2014 /CLV4:NMX Sep 22, 2014 101.65 0.42 0.41% 100.84 101.82 100.61 101.23 177409 118.88k
Nov 2014 /CLX4:NMX Oct 21, 2014 100.73 0.43 0.43% 99.93 100.84 99.70 100.30 74015 60.95k
Dec 2014 /CLZ4:NMX Nov 20, 2014 99.95 0.46 0.46% 99.09 100.05 98.86 99.49 210015 70.63k
Jan 2015 /CLF5:NMX Dec 19, 2014 99.24 0.48 0.49% 98.55 99.26 98.37 98.76 67135 21.06k
Feb 2015 /CLG5:NMX Jan 20, 2015 98.57 0.47 0.48% 97.85 98.56 97.79 98.10 41153 9.39k
Mar 2015 /CLH5:NMX Feb 20, 2015 97.96 0.47 0.48% 97.03 98.01 97.03 97.49 65530 12.86k
Apr 2015 /CLJ5:NMX Mar 20, 2015 97.35 0.47 0.49% 96.61 97.34 96.61 96.88 30843 2.79k
May 2015 /CLK5:NMX Apr 21, 2015 96.80 0.48 0.50% 96.41 96.73 96.41 96.32 25245 2.1k
Jun 2015 /CLM5:NMX May 19, 2015 96.32 0.49 0.51% 95.59 96.27 95.55 95.83 109908 16.12k
Jul 2015 /CLN5:NMX Jun 22, 2015 95.75 0.49 0.51% 95.39 95.66 95.38 95.26 26745 1.44k
Aug 2015 /CLQ5:NMX Jul 21, 2015 95.28 0.50 0.53% N/A N/A N/A 94.78 22818 1.32k
Sep 2015 /CLU5:NMX Aug 20, 2015 94.90 0.51 0.54% 94.60 94.71 93.94 94.39 38447 2.41k
Oct 2015 /CLV5:NMX Sep 22, 2015 94.56 0.50 0.53% N/A N/A N/A 94.06 21132 1.24k
Nov 2015 /CLX5:NMX Oct 20, 2015 94.29 0.50 0.53% N/A N/A N/A 93.79 22671 575
Dec 2015 /CLZ5:NMX Nov 20, 2015 94.03 0.50 0.53% 93.17 94.02 93.14 93.53 145251 17.32k
Jan 2016 /CLF6:NMX Dec 21, 2015 93.60 0.50 0.54% N/A N/A N/A 93.10 24052 235
Feb 2016 /CLG6:NMX Jan 20, 2016 93.19 0.50 0.54% N/A N/A N/A 92.69 7633 111
Mar 2016 /CLH6:NMX Feb 22, 2016 92.83 0.51 0.55% N/A N/A N/A 92.32 12139 131
Apr 2016 /CLJ6:NMX Mar 21, 2016 92.51 0.52 0.57% N/A N/A N/A 91.99 4736 0
May 2016 /CLK6:NMX Apr 20, 2016 92.26 0.53 0.58% N/A N/A N/A 91.73 2836 0
Jun 2016 /CLM6:NMX May 20, 2016 92.07 0.54 0.59% 91.55 91.55 91.55 91.53 34278 824
Jul 2016 /CLN6:NMX Jun 21, 2016 91.76 0.55 0.60% N/A N/A N/A 91.21 2148 0
Aug 2016 /CLQ6:NMX Jul 20, 2016 91.55 0.55 0.60% N/A N/A N/A 91.00 1564 0
Sep 2016 /CLU6:NMX Aug 22, 2016 91.39 0.56 0.62% N/A N/A N/A 90.83 4487 0
Oct 2016 /CLV6:NMX Sep 20, 2016 91.26 0.56 0.62% N/A N/A N/A 90.70 1506 0
Nov 2016 /CLX6:NMX Oct 20, 2016 91.16 0.56 0.62% N/A N/A N/A 90.60 1875 0
Dec 2016 /CLZ6:NMX Nov 21, 2016 91.08 0.57 0.63% 90.29 91.06 90.29 90.51 63849 4.97k
Jan 2017 /CLF7:NMX Dec 20, 2016 90.79 0.58 0.64% N/A N/A N/A 90.21 1637 0
Feb 2017 /CLG7:NMX Jan 20, 2017 90.54 0.59 0.66% N/A N/A N/A 89.95 205 0
Mar 2017 /CLH7:NMX Feb 21, 2017 90.32 0.60 0.67% N/A N/A N/A 89.72 902 0
Apr 2017 /CLJ7:NMX Mar 21, 2017 90.13 0.61 0.68% N/A N/A N/A 89.52 4 0
May 2017 /CLK7:NMX Apr 20, 2017 89.97 0.62 0.69% N/A N/A N/A 89.35 3 0
Jun 2017 /CLM7:NMX May 22, 2017 89.86 0.63 0.71% N/A N/A N/A 89.23 6332 2
Jul 2017 /CLN7:NMX Jun 20, 2017 89.67 0.64 0.72% N/A N/A N/A 89.03 3 0
Aug 2017 /CLQ7:NMX Jul 20, 2017 89.53 0.65 0.73% N/A N/A N/A 88.88 3 0
Sep 2017 /CLU7:NMX Aug 22, 2017 89.44 0.66 0.74% N/A N/A N/A 88.78 1102 0
Oct 2017 /CLV7:NMX Sep 20, 2017 89.38 0.67 0.76% N/A N/A N/A 88.71 3 0
Nov 2017 /CLX7:NMX Oct 20, 2017 89.35 0.68 0.77% N/A N/A N/A 88.67 9 0
Dec 2017 /CLZ7:NMX Nov 20, 2017 89.34 0.69 0.78% 88.78 89.38 88.78 88.65 24855 2.67k
Jun 2018 /CLM8:NMX May 22, 2018 88.54 0.62 0.71% N/A N/A N/A 87.92 296 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 88.00 0.55 0.63% 87.74 87.96 87.74 87.45 14361 483
Dec 2019 /CLZ9:NMX Nov 20, 2019 87.38 0.43 0.49% 87.20 87.20 87.20 86.95 4927 83
Dec 2020 /CLZ0:NMX Nov 20, 2020 87.08 0.33 0.38% N/A N/A N/A 86.75 1356 18
Dec 2021 /CLZ1:NMX Nov 19, 2021 86.98 0.33 0.38% N/A N/A N/A 86.65 277 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 86.98 0.33 0.38% N/A N/A N/A 86.65 3 0