Detailed Quote for Crude Oil Aug 2022 (/CL:NMX) |
|
|
|
|
|
Change $ |
 3.35
|
|
Change % |
 3.21%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
New York Mercantile Exchange (NMX)
Exchange |
NMX
|
|
|
|
|
|
Delivery |
Symbol |
Expiry Date |
Last |
Chg |
% Chg |
Open |
High |
Low |
Settle |
Open Int |
Vol |
Aug 2022 |
/CLQ2:NMX
|
Jul 20, 2022 |
107.62 |
3.35 |
3.21% |
103.99 |
108.58 |
103.64 |
104.27 |
232843 |
305.96k |
Sep 2022 |
/CLU2:NMX
|
Aug 22, 2022 |
104.45 |
2.87 |
2.83% |
101.31 |
105.44 |
100.84 |
101.58 |
192273 |
109.42k |
Oct 2022 |
/CLV2:NMX
|
Sep 20, 2022 |
101.47 |
2.42 |
2.44% |
98.69 |
102.52 |
98.14 |
99.05 |
108603 |
72.77k |
Nov 2022 |
/CLX2:NMX
|
Oct 20, 2022 |
98.97 |
2.09 |
2.16% |
96.55 |
100.05 |
95.88 |
96.88 |
76124 |
36.09k |
Dec 2022 |
/CLZ2:NMX
|
Nov 21, 2022 |
96.83 |
1.86 |
1.96% |
94.51 |
97.98 |
93.88 |
94.97 |
226088 |
73.93k |
Jan 2023 |
/CLF3:NMX
|
Dec 20, 2022 |
94.99 |
1.70 |
1.82% |
92.81 |
96.12 |
92.18 |
93.29 |
47865 |
15.39k |
Feb 2023 |
/CLG3:NMX
|
Jan 20, 2023 |
93.40 |
1.60 |
1.74% |
91.80 |
94.53 |
90.75 |
91.80 |
44617 |
10.16k |
Mar 2023 |
/CLH3:NMX
|
Feb 21, 2023 |
92.05 |
1.58 |
1.75% |
90.38 |
93.17 |
89.62 |
90.47 |
55710 |
12.87k |
Apr 2023 |
/CLJ3:NMX
|
Mar 21, 2023 |
90.89 |
1.59 |
1.78% |
89.50 |
91.66 |
89.01 |
89.30 |
36125 |
1.65k |
May 2023 |
/CLK3:NMX
|
Apr 20, 2023 |
89.87 |
1.61 |
1.82% |
87.65 |
90.74 |
87.45 |
88.26 |
29935 |
1.19k |
Jun 2023 |
/CLM3:NMX
|
May 22, 2023 |
88.95 |
1.64 |
1.88% |
87.08 |
90.04 |
86.15 |
87.31 |
140178 |
27.48k |
Jul 2023 |
/CLN3:NMX
|
Jun 20, 2023 |
88.09 |
1.67 |
1.93% |
87.39 |
88.12 |
87.39 |
86.42 |
27255 |
692 |
Aug 2023 |
/CLQ3:NMX
|
Jul 20, 2023 |
87.27 |
1.68 |
1.96% |
87.20 |
87.20 |
87.20 |
85.59 |
22248 |
693 |
Sep 2023 |
/CLU3:NMX
|
Aug 22, 2023 |
86.46 |
1.68 |
1.98% |
87.41 |
87.41 |
87.41 |
84.78 |
22698 |
3.42k |
Oct 2023 |
/CLV3:NMX
|
Sep 20, 2023 |
85.71 |
1.69 |
2.01% |
N/A |
N/A |
N/A |
84.02 |
21309 |
567 |
Nov 2023 |
/CLX3:NMX
|
Oct 20, 2023 |
85.01 |
1.71 |
2.05% |
84.06 |
N/A |
N/A |
83.30 |
17217 |
856 |
Dec 2023 |
/CLZ3:NMX
|
Nov 20, 2023 |
84.33 |
1.73 |
2.09% |
82.38 |
85.34 |
81.41 |
82.60 |
127337 |
26.07k |
Jan 2024 |
/CLF4:NMX
|
Dec 19, 2023 |
83.60 |
1.75 |
2.14% |
83.40 |
N/A |
N/A |
81.85 |
18957 |
327 |
Feb 2024 |
/CLG4:NMX
|
Jan 22, 2024 |
82.88 |
1.76 |
2.17% |
N/A |
N/A |
N/A |
81.12 |
12014 |
244 |
Mar 2024 |
/CLH4:NMX
|
Feb 20, 2024 |
82.20 |
1.78 |
2.21% |
N/A |
N/A |
N/A |
80.42 |
14838 |
595 |
Apr 2024 |
/CLJ4:NMX
|
Mar 20, 2024 |
81.56 |
1.80 |
2.26% |
N/A |
N/A |
N/A |
79.76 |
7058 |
12 |
May 2024 |
/CLK4:NMX
|
Apr 22, 2024 |
81.01 |
1.82 |
2.30% |
N/A |
N/A |
N/A |
79.19 |
4853 |
3 |
Jun 2024 |
/CLM4:NMX
|
May 21, 2024 |
80.43 |
1.82 |
2.32% |
77.75 |
81.35 |
77.75 |
78.61 |
39257 |
5.97k |
Jul 2024 |
/CLN4:NMX
|
Jun 20, 2024 |
79.83 |
1.83 |
2.35% |
N/A |
N/A |
N/A |
78.00 |
5330 |
13 |
Aug 2024 |
/CLQ4:NMX
|
Jul 22, 2024 |
79.25 |
1.85 |
2.39% |
N/A |
N/A |
N/A |
77.40 |
3190 |
15 |
Sep 2024 |
/CLU4:NMX
|
Aug 20, 2024 |
78.71 |
1.87 |
2.43% |
N/A |
N/A |
N/A |
76.84 |
16151 |
1.26k |
Oct 2024 |
/CLV4:NMX
|
Sep 20, 2024 |
78.20 |
1.89 |
2.48% |
N/A |
N/A |
N/A |
76.31 |
3556 |
1 |
Nov 2024 |
/CLX4:NMX
|
Oct 22, 2024 |
77.75 |
1.90 |
2.50% |
N/A |
N/A |
N/A |
75.85 |
3086 |
2 |
Dec 2024 |
/CLZ4:NMX
|
Nov 20, 2024 |
77.30 |
1.92 |
2.55% |
74.56 |
78.14 |
74.56 |
75.38 |
45037 |
6.35k |
Jan 2025 |
/CLF5:NMX
|
Dec 19, 2024 |
76.77 |
1.94 |
2.59% |
N/A |
N/A |
N/A |
74.83 |
1644 |
0 |
Feb 2025 |
/CLG5:NMX
|
Jan 21, 2025 |
76.25 |
1.95 |
2.62% |
N/A |
N/A |
N/A |
74.30 |
456 |
6 |
Mar 2025 |
/CLH5:NMX
|
Feb 20, 2025 |
75.75 |
1.98 |
2.68% |
N/A |
N/A |
N/A |
73.77 |
1521 |
6 |
Apr 2025 |
/CLJ5:NMX
|
Mar 20, 2025 |
75.26 |
2.01 |
2.74% |
N/A |
N/A |
N/A |
73.25 |
255 |
0 |
May 2025 |
/CLK5:NMX
|
Apr 22, 2025 |
74.84 |
1.97 |
2.70% |
N/A |
N/A |
N/A |
72.87 |
105 |
0 |
Jun 2025 |
/CLM5:NMX
|
May 20, 2025 |
74.46 |
1.97 |
2.72% |
74.89 |
74.89 |
74.89 |
72.49 |
9300 |
74 |
Jul 2025 |
/CLN5:NMX
|
Jun 20, 2025 |
74.04 |
1.98 |
2.75% |
N/A |
N/A |
N/A |
72.06 |
107 |
0 |
Aug 2025 |
/CLQ5:NMX
|
Jul 22, 2025 |
73.52 |
1.98 |
2.77% |
N/A |
N/A |
N/A |
71.54 |
182 |
0 |
Sep 2025 |
/CLU5:NMX
|
Aug 20, 2025 |
73.13 |
1.99 |
2.80% |
N/A |
N/A |
N/A |
71.14 |
904 |
0 |
Oct 2025 |
/CLV5:NMX
|
Sep 22, 2025 |
72.75 |
1.98 |
2.80% |
N/A |
N/A |
N/A |
70.77 |
182 |
0 |
Nov 2025 |
/CLX5:NMX
|
Oct 21, 2025 |
72.55 |
1.96 |
2.78% |
N/A |
N/A |
N/A |
70.59 |
437 |
0 |
Dec 2025 |
/CLZ5:NMX
|
Nov 20, 2025 |
72.26 |
1.95 |
2.77% |
70.71 |
72.82 |
70.71 |
70.31 |
18718 |
1.25k |
Jan 2026 |
/CLF6:NMX
|
Dec 19, 2025 |
71.89 |
1.95 |
2.79% |
N/A |
N/A |
N/A |
69.94 |
443 |
0 |
Feb 2026 |
/CLG6:NMX
|
Jan 20, 2026 |
71.42 |
1.95 |
2.81% |
N/A |
N/A |
N/A |
69.47 |
26 |
0 |
Mar 2026 |
/CLH6:NMX
|
Feb 20, 2026 |
71.05 |
1.95 |
2.82% |
N/A |
N/A |
N/A |
69.10 |
226 |
0 |
Apr 2026 |
/CLJ6:NMX
|
Mar 20, 2026 |
70.71 |
1.95 |
2.84% |
N/A |
N/A |
N/A |
68.76 |
26 |
0 |
May 2026 |
/CLK6:NMX
|
Apr 21, 2026 |
70.45 |
1.95 |
2.85% |
N/A |
N/A |
N/A |
68.50 |
26 |
0 |
Jun 2026 |
/CLM6:NMX
|
May 19, 2026 |
70.18 |
1.95 |
2.86% |
N/A |
N/A |
N/A |
68.23 |
2204 |
0 |
Jul 2026 |
/CLN6:NMX
|
Jun 22, 2026 |
69.88 |
1.95 |
2.87% |
N/A |
N/A |
N/A |
67.93 |
26 |
0 |
Aug 2026 |
/CLQ6:NMX
|
Jul 21, 2026 |
69.62 |
1.95 |
2.88% |
N/A |
N/A |
N/A |
67.67 |
26 |
0 |
Sep 2026 |
/CLU6:NMX
|
Aug 20, 2026 |
69.39 |
1.95 |
2.89% |
N/A |
N/A |
N/A |
67.44 |
26 |
0 |
Oct 2026 |
/CLV6:NMX
|
Sep 22, 2026 |
69.18 |
1.95 |
2.90% |
N/A |
N/A |
N/A |
67.23 |
26 |
0 |
Nov 2026 |
/CLX6:NMX
|
Oct 20, 2026 |
68.89 |
1.95 |
2.91% |
N/A |
N/A |
N/A |
66.94 |
776 |
0 |
Dec 2026 |
/CLZ6:NMX
|
Nov 20, 2026 |
68.68 |
1.95 |
2.92% |
66.00 |
68.94 |
66.00 |
66.73 |
9725 |
150 |
Jan 2027 |
/CLF7:NMX
|
Dec 21, 2026 |
68.38 |
1.95 |
2.94% |
N/A |
N/A |
N/A |
66.43 |
753 |
0 |
Feb 2027 |
/CLG7:NMX
|
Jan 20, 2027 |
68.07 |
1.95 |
2.95% |
N/A |
N/A |
N/A |
66.12 |
0 |
0 |
Mar 2027 |
/CLH7:NMX
|
Feb 22, 2027 |
67.85 |
1.95 |
2.96% |
N/A |
N/A |
N/A |
65.90 |
0 |
0 |
Apr 2027 |
/CLJ7:NMX
|
Mar 22, 2027 |
67.66 |
1.95 |
2.97% |
N/A |
N/A |
N/A |
65.71 |
0 |
0 |
May 2027 |
/CLK7:NMX
|
Apr 20, 2027 |
67.40 |
1.95 |
2.98% |
N/A |
N/A |
N/A |
65.45 |
0 |
0 |
Jun 2027 |
/CLM7:NMX
|
May 20, 2027 |
67.22 |
1.95 |
2.99% |
N/A |
N/A |
N/A |
65.27 |
0 |
0 |
Jul 2027 |
/CLN7:NMX
|
Jun 22, 2027 |
67.01 |
1.95 |
3.00% |
N/A |
N/A |
N/A |
65.06 |
0 |
0 |
Aug 2027 |
/CLQ7:NMX
|
Jul 20, 2027 |
66.82 |
1.95 |
3.01% |
N/A |
N/A |
N/A |
64.87 |
0 |
0 |
Sep 2027 |
/CLU7:NMX
|
Aug 20, 2027 |
66.64 |
1.95 |
3.01% |
N/A |
N/A |
N/A |
64.69 |
0 |
0 |
Oct 2027 |
/CLV7:NMX
|
Sep 21, 2027 |
66.50 |
1.95 |
3.02% |
N/A |
N/A |
N/A |
64.55 |
0 |
0 |
Nov 2027 |
/CLX7:NMX
|
Oct 20, 2027 |
66.45 |
1.95 |
3.02% |
N/A |
N/A |
N/A |
64.50 |
0 |
0 |
Dec 2027 |
/CLZ7:NMX
|
Nov 19, 2027 |
66.32 |
1.95 |
3.03% |
66.00 |
N/A |
N/A |
64.37 |
2864 |
8 |
Jan 2028 |
/CLF8:NMX
|
Dec 20, 2027 |
66.11 |
1.95 |
3.04% |
N/A |
N/A |
N/A |
64.16 |
1 |
0 |
Feb 2028 |
/CLG8:NMX
|
Jan 20, 2028 |
65.93 |
1.95 |
3.05% |
N/A |
N/A |
N/A |
63.98 |
0 |
0 |
Mar 2028 |
/CLH8:NMX
|
Feb 22, 2028 |
65.76 |
1.95 |
3.06% |
N/A |
N/A |
N/A |
63.81 |
0 |
0 |
Apr 2028 |
/CLJ8:NMX
|
Mar 21, 2028 |
65.64 |
1.95 |
3.06% |
N/A |
N/A |
N/A |
63.69 |
0 |
0 |
May 2028 |
/CLK8:NMX
|
Apr 20, 2028 |
65.52 |
1.95 |
3.07% |
N/A |
N/A |
N/A |
63.57 |
0 |
0 |
Jun 2028 |
/CLM8:NMX
|
May 22, 2028 |
65.46 |
1.95 |
3.07% |
N/A |
N/A |
N/A |
63.51 |
0 |
0 |
Jul 2028 |
/CLN8:NMX
|
Jun 20, 2028 |
65.46 |
1.95 |
3.07% |
N/A |
N/A |
N/A |
63.51 |
0 |
0 |
Aug 2028 |
/CLQ8:NMX
|
Jul 20, 2028 |
65.41 |
1.95 |
3.07% |
N/A |
N/A |
N/A |
63.46 |
0 |
0 |
Sep 2028 |
/CLU8:NMX
|
Aug 22, 2028 |
65.36 |
1.95 |
3.08% |
N/A |
N/A |
N/A |
63.41 |
0 |
0 |
Oct 2028 |
/CLV8:NMX
|
Sep 20, 2028 |
65.28 |
1.95 |
3.08% |
N/A |
N/A |
N/A |
63.33 |
0 |
0 |
Nov 2028 |
/CLX8:NMX
|
Oct 20, 2028 |
65.22 |
1.95 |
3.08% |
N/A |
N/A |
N/A |
63.27 |
0 |
0 |
Dec 2028 |
/CLZ8:NMX
|
Nov 20, 2028 |
65.17 |
1.95 |
3.08% |
N/A |
N/A |
N/A |
63.22 |
340 |
0 |
Jan 2029 |
/CLF9:NMX
|
Dec 19, 2028 |
65.09 |
1.95 |
3.09% |
N/A |
N/A |
N/A |
63.14 |
0 |
0 |
Feb 2029 |
/CLG9:NMX
|
Jan 22, 2029 |
65.03 |
1.95 |
3.09% |
N/A |
N/A |
N/A |
63.08 |
0 |
0 |
Mar 2029 |
/CLH9:NMX
|
Feb 20, 2029 |
65.01 |
1.95 |
3.09% |
N/A |
N/A |
N/A |
63.06 |
0 |
0 |
Apr 2029 |
/CLJ9:NMX
|
Mar 20, 2029 |
64.99 |
1.95 |
3.09% |
N/A |
N/A |
N/A |
63.04 |
0 |
0 |
May 2029 |
/CLK9:NMX
|
Apr 20, 2029 |
64.92 |
1.95 |
3.10% |
N/A |
N/A |
N/A |
62.97 |
0 |
0 |
Jun 2029 |
/CLM9:NMX
|
May 22, 2029 |
64.73 |
1.95 |
3.11% |
N/A |
N/A |
N/A |
62.78 |
0 |
0 |
Jul 2029 |
/CLN9:NMX
|
Jun 20, 2029 |
64.68 |
1.95 |
3.11% |
N/A |
N/A |
N/A |
62.73 |
1681 |
0 |
Aug 2029 |
/CLQ9:NMX
|
Jul 20, 2029 |
64.65 |
1.95 |
3.11% |
N/A |
N/A |
N/A |
62.70 |
3059 |
0 |
Sep 2029 |
/CLU9:NMX
|
Aug 21, 2029 |
64.62 |
1.95 |
3.11% |
N/A |
N/A |
N/A |
62.67 |
5098 |
0 |
Oct 2029 |
/CLV9:NMX
|
Sep 20, 2029 |
64.60 |
1.95 |
3.11% |
N/A |
N/A |
N/A |
62.65 |
20475 |
0 |
Nov 2029 |
/CLX9:NMX
|
Oct 22, 2029 |
64.59 |
1.95 |
3.11% |
N/A |
N/A |
N/A |
62.64 |
5836 |
0 |
Dec 2029 |
/CLZ9:NMX
|
Nov 19, 2029 |
64.57 |
1.95 |
3.11% |
N/A |
N/A |
N/A |
62.62 |
7 |
0 |
Apr 2030 |
/CLJ30:NMX
|
Mar 20, 2030 |
64.54 |
1.95 |
3.12% |
N/A |
N/A |
N/A |
62.59 |
1 |
0 |
Dec 2030 |
/CLZ30:NMX
|
Nov 20, 2030 |
64.67 |
1.95 |
3.11% |
N/A |
N/A |
N/A |
62.72 |
4 |
0 |
Dec 2031 |
/CLZ31:NMX
|
Nov 20, 2031 |
64.92 |
1.95 |
3.10% |
65.54 |
N/A |
N/A |
62.97 |
9 |
0 |
|
|