Advertisements

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

Detailed Quote for Crude Oil Dec 2018 (/CLZ8:NMX) 
$ 49.94 EOD     0.35 (+0.71%) Volume: 2.66k 5:15 PM EDT May 5, 2016
Today 5d 1m 3m 1y more
Last Price
49.94
Change $
0.35
Change %
0.71%
Volume
2.66k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
49.86
High
50.76
Low
49.67
Settlement
49.59
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/05/16
Exchange
NMX

 
Crude Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2016 /CLM6:NMX May 20, 2016 44.32 0.54 1.23% 44.04 46.07 43.96 43.78 0 724.06k
Jul 2016 /CLN6:NMX Jun 21, 2016 44.91 0.49 1.10% 44.68 46.63 44.55 44.42 0 187.13k
Aug 2016 /CLQ6:NMX Jul 20, 2016 45.30 0.44 0.98% 45.09 47.00 44.95 44.86 0 70.56k
Sep 2016 /CLU6:NMX Aug 22, 2016 45.65 0.41 0.91% 45.70 47.31 45.30 45.24 0 53.19k
Oct 2016 /CLV6:NMX Sep 20, 2016 45.97 0.40 0.88% 45.98 47.59 45.62 45.57 0 25.22k
Nov 2016 /CLX6:NMX Oct 20, 2016 46.28 0.40 0.87% 46.70 47.82 45.95 45.88 0 17.46k
Dec 2016 /CLZ6:NMX Nov 21, 2016 46.55 0.40 0.87% 46.46 48.10 46.21 46.15 0 71.13k
Jan 2017 /CLF7:NMX Dec 20, 2016 46.77 0.39 0.84% 47.09 48.22 46.48 46.38 0 8.39k
Feb 2017 /CLG7:NMX Jan 20, 2017 46.94 0.38 0.82% 47.11 48.24 47.01 46.56 0 4.48k
Mar 2017 /CLH7:NMX Feb 21, 2017 47.10 0.36 0.77% 47.14 48.53 46.78 46.74 0 4.97k
Apr 2017 /CLJ7:NMX Mar 21, 2017 47.25 0.35 0.75% 47.69 48.52 47.02 46.90 0 1.21k
May 2017 /CLK7:NMX Apr 20, 2017 47.39 0.34 0.72% 47.44 47.44 47.44 47.05 0 1.24k
Jun 2017 /CLM7:NMX May 22, 2017 47.51 0.33 0.70% 47.66 48.93 47.20 47.18 0 7.64k
Jul 2017 /CLN7:NMX Jun 20, 2017 47.59 0.32 0.68% 48.45 48.90 48.05 47.27 0 385
Aug 2017 /CLQ7:NMX Jul 20, 2017 47.69 0.31 0.65% N/A N/A N/A 47.38 0 154
Sep 2017 /CLU7:NMX Aug 22, 2017 47.81 0.30 0.63% N/A N/A N/A 47.51 0 803
Oct 2017 /CLV7:NMX Sep 20, 2017 47.95 0.30 0.63% N/A N/A N/A 47.65 0 129
Nov 2017 /CLX7:NMX Oct 20, 2017 48.11 0.30 0.63% N/A N/A N/A 47.81 0 166
Dec 2017 /CLZ7:NMX Nov 20, 2017 48.28 0.29 0.60% 48.30 49.62 48.00 47.99 0 15.3k
Jan 2018 /CLF8:NMX Dec 19, 2017 48.38 0.29 0.60% N/A N/A N/A 48.09 0 69
Feb 2018 /CLG8:NMX Jan 22, 2018 48.48 0.29 0.60% N/A N/A N/A 48.19 0 0
Mar 2018 /CLH8:NMX Feb 20, 2018 48.60 0.30 0.62% N/A N/A N/A 48.30 0 22
Apr 2018 /CLJ8:NMX Mar 20, 2018 48.72 0.30 0.62% N/A N/A N/A 48.42 0 0
May 2018 /CLK8:NMX Apr 20, 2018 48.86 0.31 0.64% N/A N/A N/A 48.55 0 0
Jun 2018 /CLM8:NMX May 22, 2018 49.01 0.31 0.64% 49.07 50.10 49.00 48.70 0 679
Jul 2018 /CLN8:NMX Jun 20, 2018 49.12 0.31 0.64% N/A N/A N/A 48.81 0 0
Aug 2018 /CLQ8:NMX Jul 20, 2018 49.26 0.32 0.65% N/A N/A N/A 48.94 0 0
Sep 2018 /CLU8:NMX Aug 21, 2018 49.42 0.33 0.67% N/A N/A N/A 49.09 0 0
Oct 2018 /CLV8:NMX Sep 20, 2018 49.59 0.34 0.69% N/A N/A N/A 49.25 0 0
Nov 2018 /CLX8:NMX Oct 22, 2018 49.77 0.35 0.71% N/A N/A N/A 49.42 0 0
Dec 2018 /CLZ8:NMX Nov 19, 2018 49.94 0.35 0.71% 49.86 50.76 49.67 49.59 0 2.66k
Jan 2019 /CLF9:NMX Dec 19, 2018 50.07 0.36 0.72% N/A N/A N/A 49.71 0 0
Feb 2019 /CLG9:NMX Jan 22, 2019 50.19 0.37 0.74% N/A N/A N/A 49.82 0 0
Mar 2019 /CLH9:NMX Feb 20, 2019 50.31 0.37 0.74% N/A N/A N/A 49.94 0 0
Apr 2019 /CLJ9:NMX Mar 20, 2019 50.45 0.38 0.76% N/A N/A N/A 50.07 0 0
May 2019 /CLK9:NMX Apr 22, 2019 50.60 0.39 0.78% N/A N/A N/A 50.21 0 0
Jun 2019 /CLM9:NMX May 21, 2019 50.76 0.40 0.79% N/A N/A N/A 50.36 0 5
Jul 2019 /CLN9:NMX Jun 20, 2019 50.84 0.41 0.81% N/A N/A N/A 50.43 0 0
Aug 2019 /CLQ9:NMX Jul 22, 2019 50.96 0.42 0.83% N/A N/A N/A 50.54 0 0
Sep 2019 /CLU9:NMX Aug 20, 2019 51.10 0.43 0.85% N/A N/A N/A 50.67 0 0
Oct 2019 /CLV9:NMX Sep 20, 2019 51.26 0.44 0.87% N/A N/A N/A 50.82 0 0
Nov 2019 /CLX9:NMX Oct 22, 2019 51.44 0.45 0.88% N/A N/A N/A 50.99 0 0
Dec 2019 /CLZ9:NMX Nov 20, 2019 51.64 0.46 0.90% 52.30 52.50 52.00 51.18 0 395
Jan 2020 /CLF0:NMX Dec 19, 2019 51.75 0.47 0.92% N/A N/A N/A 51.28 0 0
Feb 2020 /CLG0:NMX Jan 21, 2020 51.87 0.48 0.93% N/A N/A N/A 51.39 0 0
Mar 2020 /CLH0:NMX Feb 20, 2020 51.99 0.49 0.95% N/A N/A N/A 51.50 0 0
Apr 2020 /CLJ0:NMX Mar 20, 2020 52.13 0.50 0.97% N/A N/A N/A 51.63 0 0
May 2020 /CLK0:NMX Apr 21, 2020 52.28 0.51 0.99% N/A N/A N/A 51.77 0 0
Jun 2020 /CLM0:NMX May 19, 2020 52.44 0.52 1.00% N/A N/A N/A 51.92 0 0
Jul 2020 /CLN0:NMX Jun 22, 2020 52.49 0.53 1.02% N/A N/A N/A 51.96 0 0
Aug 2020 /CLQ0:NMX Jul 21, 2020 52.58 0.54 1.04% N/A N/A N/A 52.04 0 0
Sep 2020 /CLU0:NMX Aug 20, 2020 52.70 0.55 1.05% N/A N/A N/A 52.15 0 0
Oct 2020 /CLV0:NMX Sep 22, 2020 52.84 0.56 1.07% N/A N/A N/A 52.28 0 0
Nov 2020 /CLX0:NMX Oct 20, 2020 53.00 0.57 1.09% N/A N/A N/A 52.43 0 0
Dec 2020 /CLZ0:NMX Nov 20, 2020 53.19 0.58 1.10% 53.50 53.75 53.50 52.61 0 61
Jan 2021 /CLF1:NMX Dec 21, 2020 53.24 0.59 1.12% N/A N/A N/A 52.65 0 0
Feb 2021 /CLG1:NMX Jan 20, 2021 53.31 0.60 1.14% N/A N/A N/A 52.71 0 0
Mar 2021 /CLH1:NMX Feb 22, 2021 53.41 0.61 1.16% N/A N/A N/A 52.80 0 0
Apr 2021 /CLJ1:NMX Mar 22, 2021 53.53 0.62 1.17% N/A N/A N/A 52.91 0 0
May 2021 /CLK1:NMX Apr 20, 2021 53.65 0.63 1.19% N/A N/A N/A 53.02 0 0
Jun 2021 /CLM1:NMX May 20, 2021 53.79 0.64 1.20% N/A N/A N/A 53.15 0 0
Jul 2021 /CLN1:NMX Jun 22, 2021 53.81 0.65 1.22% N/A N/A N/A 53.16 0 0
Aug 2021 /CLQ1:NMX Jul 20, 2021 53.86 0.66 1.24% N/A N/A N/A 53.20 0 0
Sep 2021 /CLU1:NMX Aug 20, 2021 53.93 0.67 1.26% N/A N/A N/A 53.26 0 0
Oct 2021 /CLV1:NMX Sep 21, 2021 54.03 0.68 1.27% N/A N/A N/A 53.35 0 0
Nov 2021 /CLX1:NMX Oct 20, 2021 54.16 0.69 1.29% N/A N/A N/A 53.47 0 0
Dec 2021 /CLZ1:NMX Nov 19, 2021 54.31 0.70 1.31% N/A N/A N/A 53.61 0 24
Jun 2022 /CLM2:NMX May 20, 2022 54.73 0.74 1.37% N/A N/A N/A 53.99 0 0
Dec 2022 /CLZ2:NMX Nov 21, 2022 55.13 0.78 1.44% N/A N/A N/A 54.35 0 0
Jun 2023 /CLM3:NMX May 22, 2023 55.38 0.78 1.43% N/A N/A N/A 54.60 0 0
Dec 2023 /CLZ3:NMX Nov 20, 2023 55.63 0.78 1.42% N/A N/A N/A 54.85 0 0
Jun 2024 /CLM4:NMX May 21, 2024 55.80 0.78 1.42% N/A N/A N/A 55.02 0 0
Dec 2024 /CLZ4:NMX Nov 20, 2024 55.96 0.78 1.41% N/A N/A N/A 55.18 0 0