Detailed Quote for Crude Oil Mar 2023 (/CL:NMX) |
|
|
|
|
|
Change $ |
 0.72
|
|
Change % |
 0.98%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
Mar 2023 |
/CLH3:NMX
|
Feb 21, 2023 |
74.11 |
0.72 |
0.98% |
73.23 |
74.51 |
72.25 |
73.39 |
277660 |
361.64k |
Apr 2023 |
/CLJ3:NMX
|
Mar 21, 2023 |
74.47 |
0.73 |
0.99% |
73.64 |
74.87 |
72.64 |
73.74 |
201489 |
112.1k |
May 2023 |
/CLK3:NMX
|
Apr 20, 2023 |
74.74 |
0.74 |
1.00% |
73.87 |
75.15 |
72.92 |
74.00 |
140782 |
82.93k |
Jun 2023 |
/CLM3:NMX
|
May 22, 2023 |
74.83 |
0.78 |
1.05% |
73.98 |
75.24 |
73.03 |
74.05 |
225649 |
87.11k |
Jul 2023 |
/CLN3:NMX
|
Jun 20, 2023 |
74.72 |
0.82 |
1.11% |
74.11 |
75.10 |
72.97 |
73.90 |
91904 |
25.58k |
Aug 2023 |
/CLQ3:NMX
|
Jul 20, 2023 |
74.46 |
0.84 |
1.14% |
73.80 |
74.80 |
72.74 |
73.62 |
53591 |
13.25k |
Sep 2023 |
/CLU3:NMX
|
Aug 22, 2023 |
74.11 |
0.85 |
1.16% |
73.46 |
74.43 |
72.40 |
73.26 |
102119 |
20.1k |
Oct 2023 |
/CLV3:NMX
|
Sep 20, 2023 |
73.72 |
0.85 |
1.17% |
72.89 |
74.04 |
71.98 |
72.87 |
48558 |
10.2k |
Nov 2023 |
/CLX3:NMX
|
Oct 20, 2023 |
73.33 |
0.85 |
1.17% |
72.84 |
73.62 |
71.72 |
72.48 |
31978 |
5.25k |
Dec 2023 |
/CLZ3:NMX
|
Nov 20, 2023 |
72.94 |
0.85 |
1.18% |
72.01 |
73.27 |
71.26 |
72.09 |
201433 |
44.84k |
Jan 2024 |
/CLF4:NMX
|
Dec 19, 2023 |
72.55 |
0.85 |
1.19% |
71.78 |
72.78 |
71.07 |
71.70 |
35255 |
3.51k |
Feb 2024 |
/CLG4:NMX
|
Jan 22, 2024 |
72.19 |
0.88 |
1.23% |
71.66 |
72.24 |
70.58 |
71.31 |
20240 |
2.55k |
Mar 2024 |
/CLH4:NMX
|
Feb 20, 2024 |
71.85 |
0.89 |
1.25% |
71.30 |
71.91 |
70.44 |
70.96 |
28460 |
3.39k |
Apr 2024 |
/CLJ4:NMX
|
Mar 20, 2024 |
71.51 |
0.88 |
1.25% |
N/A |
N/A |
N/A |
70.63 |
14996 |
328 |
May 2024 |
/CLK4:NMX
|
Apr 22, 2024 |
71.20 |
0.87 |
1.24% |
N/A |
N/A |
N/A |
70.33 |
10923 |
202 |
Jun 2024 |
/CLM4:NMX
|
May 21, 2024 |
70.89 |
0.85 |
1.21% |
70.04 |
71.17 |
69.47 |
70.04 |
65536 |
8.73k |
Jul 2024 |
/CLN4:NMX
|
Jun 20, 2024 |
70.55 |
0.83 |
1.19% |
N/A |
N/A |
N/A |
69.72 |
10013 |
48 |
Aug 2024 |
/CLQ4:NMX
|
Jul 22, 2024 |
70.22 |
0.83 |
1.20% |
N/A |
N/A |
N/A |
69.39 |
8438 |
24 |
Sep 2024 |
/CLU4:NMX
|
Aug 20, 2024 |
69.89 |
0.81 |
1.17% |
N/A |
N/A |
N/A |
69.08 |
25733 |
480 |
Oct 2024 |
/CLV4:NMX
|
Sep 20, 2024 |
69.60 |
0.79 |
1.15% |
N/A |
N/A |
N/A |
68.81 |
8040 |
0 |
Nov 2024 |
/CLX4:NMX
|
Oct 22, 2024 |
69.35 |
0.79 |
1.15% |
N/A |
N/A |
N/A |
68.56 |
6158 |
0 |
Dec 2024 |
/CLZ4:NMX
|
Nov 20, 2024 |
69.07 |
0.75 |
1.10% |
68.40 |
69.33 |
67.82 |
68.32 |
86817 |
19.38k |
Jan 2025 |
/CLF5:NMX
|
Dec 19, 2024 |
68.73 |
0.73 |
1.07% |
N/A |
N/A |
N/A |
68.00 |
5423 |
0 |
Feb 2025 |
/CLG5:NMX
|
Jan 21, 2025 |
68.42 |
0.72 |
1.06% |
N/A |
N/A |
N/A |
67.70 |
2939 |
0 |
Mar 2025 |
/CLH5:NMX
|
Feb 20, 2025 |
68.10 |
0.72 |
1.07% |
N/A |
N/A |
N/A |
67.38 |
6098 |
35 |
Apr 2025 |
/CLJ5:NMX
|
Mar 20, 2025 |
67.81 |
0.72 |
1.07% |
N/A |
N/A |
N/A |
67.09 |
977 |
0 |
May 2025 |
/CLK5:NMX
|
Apr 22, 2025 |
67.54 |
0.68 |
1.02% |
N/A |
N/A |
N/A |
66.86 |
882 |
0 |
Jun 2025 |
/CLM5:NMX
|
May 20, 2025 |
67.30 |
0.68 |
1.02% |
66.61 |
66.61 |
66.50 |
66.62 |
14532 |
280 |
Jul 2025 |
/CLN5:NMX
|
Jun 20, 2025 |
67.01 |
0.66 |
0.99% |
N/A |
N/A |
N/A |
66.35 |
889 |
0 |
Aug 2025 |
/CLQ5:NMX
|
Jul 22, 2025 |
66.73 |
0.68 |
1.03% |
N/A |
N/A |
N/A |
66.05 |
1085 |
0 |
Sep 2025 |
/CLU5:NMX
|
Aug 20, 2025 |
66.46 |
0.67 |
1.02% |
N/A |
N/A |
N/A |
65.79 |
3833 |
0 |
Oct 2025 |
/CLV5:NMX
|
Sep 22, 2025 |
66.22 |
0.65 |
0.99% |
N/A |
N/A |
N/A |
65.57 |
1175 |
0 |
Nov 2025 |
/CLX5:NMX
|
Oct 21, 2025 |
66.00 |
0.62 |
0.95% |
N/A |
N/A |
N/A |
65.38 |
986 |
0 |
Dec 2025 |
/CLZ5:NMX
|
Nov 20, 2025 |
65.78 |
0.61 |
0.94% |
65.08 |
65.98 |
64.88 |
65.17 |
33663 |
4.12k |
Jan 2026 |
/CLF6:NMX
|
Dec 19, 2025 |
65.48 |
0.61 |
0.94% |
N/A |
N/A |
N/A |
64.87 |
479 |
0 |
Feb 2026 |
/CLG6:NMX
|
Jan 20, 2026 |
65.20 |
0.63 |
0.98% |
N/A |
N/A |
N/A |
64.57 |
156 |
0 |
Mar 2026 |
/CLH6:NMX
|
Feb 20, 2026 |
64.93 |
0.63 |
0.98% |
N/A |
N/A |
N/A |
64.30 |
386 |
0 |
Apr 2026 |
/CLJ6:NMX
|
Mar 20, 2026 |
64.68 |
0.61 |
0.95% |
N/A |
N/A |
N/A |
64.07 |
56 |
0 |
May 2026 |
/CLK6:NMX
|
Apr 21, 2026 |
64.45 |
0.58 |
0.91% |
N/A |
N/A |
N/A |
63.87 |
26 |
0 |
Jun 2026 |
/CLM6:NMX
|
May 19, 2026 |
64.23 |
0.56 |
0.88% |
N/A |
N/A |
N/A |
63.67 |
4668 |
0 |
Jul 2026 |
/CLN6:NMX
|
Jun 22, 2026 |
63.97 |
0.55 |
0.87% |
N/A |
N/A |
N/A |
63.42 |
26 |
0 |
Aug 2026 |
/CLQ6:NMX
|
Jul 21, 2026 |
63.68 |
0.54 |
0.86% |
N/A |
N/A |
N/A |
63.14 |
66 |
0 |
Sep 2026 |
/CLU6:NMX
|
Aug 20, 2026 |
63.46 |
0.53 |
0.84% |
N/A |
N/A |
N/A |
62.93 |
546 |
0 |
Oct 2026 |
/CLV6:NMX
|
Sep 22, 2026 |
63.27 |
0.52 |
0.83% |
N/A |
N/A |
N/A |
62.75 |
66 |
0 |
Nov 2026 |
/CLX6:NMX
|
Oct 20, 2026 |
63.08 |
0.51 |
0.82% |
N/A |
N/A |
N/A |
62.57 |
786 |
0 |
Dec 2026 |
/CLZ6:NMX
|
Nov 20, 2026 |
62.92 |
0.50 |
0.80% |
62.45 |
62.45 |
62.44 |
62.42 |
13933 |
1.6k |
Jan 2027 |
/CLF7:NMX
|
Dec 21, 2026 |
62.66 |
0.49 |
0.79% |
N/A |
N/A |
N/A |
62.17 |
763 |
0 |
Feb 2027 |
/CLG7:NMX
|
Jan 20, 2027 |
62.38 |
0.49 |
0.79% |
N/A |
N/A |
N/A |
61.89 |
0 |
0 |
Mar 2027 |
/CLH7:NMX
|
Feb 22, 2027 |
62.11 |
0.48 |
0.78% |
N/A |
N/A |
N/A |
61.63 |
0 |
0 |
Apr 2027 |
/CLJ7:NMX
|
Mar 22, 2027 |
61.86 |
0.47 |
0.77% |
N/A |
N/A |
N/A |
61.39 |
0 |
0 |
May 2027 |
/CLK7:NMX
|
Apr 20, 2027 |
61.71 |
0.47 |
0.77% |
N/A |
N/A |
N/A |
61.24 |
0 |
0 |
Jun 2027 |
/CLM7:NMX
|
May 20, 2027 |
61.50 |
0.46 |
0.75% |
N/A |
N/A |
N/A |
61.04 |
1 |
0 |
Jul 2027 |
/CLN7:NMX
|
Jun 22, 2027 |
61.24 |
0.45 |
0.74% |
N/A |
N/A |
N/A |
60.79 |
0 |
0 |
Aug 2027 |
/CLQ7:NMX
|
Jul 20, 2027 |
61.02 |
0.45 |
0.74% |
N/A |
N/A |
N/A |
60.57 |
0 |
0 |
Sep 2027 |
/CLU7:NMX
|
Aug 20, 2027 |
60.81 |
0.44 |
0.73% |
N/A |
N/A |
N/A |
60.37 |
0 |
0 |
Oct 2027 |
/CLV7:NMX
|
Sep 21, 2027 |
60.63 |
0.43 |
0.71% |
N/A |
N/A |
N/A |
60.20 |
0 |
0 |
Nov 2027 |
/CLX7:NMX
|
Oct 20, 2027 |
60.47 |
0.43 |
0.72% |
N/A |
N/A |
N/A |
60.04 |
700 |
0 |
Dec 2027 |
/CLZ7:NMX
|
Nov 19, 2027 |
60.32 |
0.42 |
0.70% |
N/A |
N/A |
N/A |
59.90 |
4564 |
743 |
Jan 2028 |
/CLF8:NMX
|
Dec 20, 2027 |
60.07 |
0.41 |
0.69% |
N/A |
N/A |
N/A |
59.66 |
701 |
0 |
Feb 2028 |
/CLG8:NMX
|
Jan 20, 2028 |
59.82 |
0.41 |
0.69% |
N/A |
N/A |
N/A |
59.41 |
0 |
0 |
Mar 2028 |
/CLH8:NMX
|
Feb 22, 2028 |
59.57 |
0.40 |
0.68% |
N/A |
N/A |
N/A |
59.17 |
0 |
0 |
Apr 2028 |
/CLJ8:NMX
|
Mar 21, 2028 |
59.34 |
0.39 |
0.66% |
N/A |
N/A |
N/A |
58.95 |
0 |
0 |
May 2028 |
/CLK8:NMX
|
Apr 20, 2028 |
59.15 |
0.39 |
0.66% |
N/A |
N/A |
N/A |
58.76 |
0 |
0 |
Jun 2028 |
/CLM8:NMX
|
May 22, 2028 |
58.95 |
0.38 |
0.65% |
N/A |
N/A |
N/A |
58.57 |
0 |
0 |
Jul 2028 |
/CLN8:NMX
|
Jun 20, 2028 |
58.75 |
0.37 |
0.63% |
N/A |
N/A |
N/A |
58.38 |
0 |
0 |
Aug 2028 |
/CLQ8:NMX
|
Jul 20, 2028 |
58.55 |
0.37 |
0.64% |
N/A |
N/A |
N/A |
58.18 |
0 |
0 |
Sep 2028 |
/CLU8:NMX
|
Aug 22, 2028 |
58.36 |
0.36 |
0.62% |
N/A |
N/A |
N/A |
58.00 |
0 |
0 |
Oct 2028 |
/CLV8:NMX
|
Sep 20, 2028 |
58.15 |
0.35 |
0.61% |
N/A |
N/A |
N/A |
57.80 |
0 |
0 |
Nov 2028 |
/CLX8:NMX
|
Oct 20, 2028 |
57.99 |
0.35 |
0.61% |
N/A |
N/A |
N/A |
57.64 |
0 |
0 |
Dec 2028 |
/CLZ8:NMX
|
Nov 20, 2028 |
57.83 |
0.34 |
0.59% |
N/A |
N/A |
N/A |
57.49 |
3196 |
255 |
Jan 2029 |
/CLF9:NMX
|
Dec 19, 2028 |
57.58 |
0.34 |
0.59% |
N/A |
N/A |
N/A |
57.24 |
0 |
0 |
Feb 2029 |
/CLG9:NMX
|
Jan 22, 2029 |
57.37 |
0.34 |
0.60% |
N/A |
N/A |
N/A |
57.03 |
0 |
0 |
Mar 2029 |
/CLH9:NMX
|
Feb 20, 2029 |
57.19 |
0.34 |
0.60% |
N/A |
N/A |
N/A |
56.85 |
0 |
0 |
Apr 2029 |
/CLJ9:NMX
|
Mar 20, 2029 |
56.99 |
0.34 |
0.60% |
N/A |
N/A |
N/A |
56.65 |
0 |
0 |
May 2029 |
/CLK9:NMX
|
Apr 20, 2029 |
56.77 |
0.34 |
0.60% |
N/A |
N/A |
N/A |
56.43 |
0 |
0 |
Jun 2029 |
/CLM9:NMX
|
May 22, 2029 |
56.56 |
0.34 |
0.60% |
N/A |
N/A |
N/A |
56.22 |
0 |
0 |
Jul 2029 |
/CLN9:NMX
|
Jun 20, 2029 |
56.41 |
0.34 |
0.61% |
N/A |
N/A |
N/A |
56.07 |
1681 |
0 |
Aug 2029 |
/CLQ9:NMX
|
Jul 20, 2029 |
56.22 |
0.34 |
0.61% |
N/A |
N/A |
N/A |
55.88 |
3059 |
0 |
Sep 2029 |
/CLU9:NMX
|
Aug 21, 2029 |
56.00 |
0.34 |
0.61% |
N/A |
N/A |
N/A |
55.66 |
5098 |
0 |
Oct 2029 |
/CLV9:NMX
|
Sep 20, 2029 |
55.86 |
0.34 |
0.61% |
N/A |
N/A |
N/A |
55.52 |
20475 |
0 |
Nov 2029 |
/CLX9:NMX
|
Oct 22, 2029 |
55.68 |
0.34 |
0.61% |
N/A |
N/A |
N/A |
55.34 |
5836 |
0 |
Dec 2029 |
/CLZ9:NMX
|
Nov 19, 2029 |
55.53 |
0.34 |
0.62% |
N/A |
N/A |
N/A |
55.19 |
1695 |
5 |
Apr 2030 |
/CLJ30:NMX
|
Mar 20, 2030 |
54.81 |
0.34 |
0.62% |
N/A |
N/A |
N/A |
54.47 |
1 |
0 |
Jun 2030 |
/CLM30:NMX
|
May 21, 2030 |
54.60 |
0.34 |
0.63% |
N/A |
N/A |
N/A |
54.26 |
1 |
0 |
Dec 2030 |
/CLZ30:NMX
|
Nov 20, 2030 |
53.47 |
0.34 |
0.64% |
N/A |
N/A |
N/A |
53.13 |
31 |
0 |
Dec 2031 |
/CLZ31:NMX
|
Nov 20, 2031 |
51.81 |
0.34 |
0.66% |
N/A |
N/A |
N/A |
51.47 |
16 |
0 |
Dec 2032 |
/CLZ32:NMX
|
Nov 19, 2032 |
50.60 |
0.34 |
0.68% |
N/A |
N/A |
N/A |
50.26 |
1000 |
0 |
Dec 2033 |
/CLZ33:NMX
|
Nov 21, 2033 |
49.63 |
0.34 |
0.69% |
N/A |
N/A |
N/A |
49.29 |
1 |
0 |
|
|