Detailed Quote for Crude Oil Jan 2022 (/CLF2:NMX) |
|
|
|
|
|
Change $ |
 0.78
|
|
Change % |
 1.53%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
Feb 2021 |
/CLG1:NMX
|
Jan 20, 2021 |
52.36 |
-1.21 |
-2.26% |
53.80 |
53.83 |
51.83 |
53.57 |
69513 |
149.49k |
Mar 2021 |
/CLH1:NMX
|
Feb 22, 2021 |
52.42 |
-1.20 |
-2.24% |
53.77 |
53.86 |
51.89 |
53.62 |
436260 |
375.61k |
Apr 2021 |
/CLJ1:NMX
|
Mar 22, 2021 |
52.36 |
-1.17 |
-2.19% |
53.70 |
53.79 |
51.78 |
53.53 |
194172 |
100.54k |
May 2021 |
/CLK1:NMX
|
Apr 20, 2021 |
52.23 |
-1.14 |
-2.14% |
53.52 |
53.57 |
51.70 |
53.37 |
107798 |
41.15k |
Jun 2021 |
/CLM1:NMX
|
May 20, 2021 |
52.04 |
-1.10 |
-2.07% |
53.29 |
53.34 |
51.45 |
53.14 |
245605 |
67.55k |
Jul 2021 |
/CLN1:NMX
|
Jun 22, 2021 |
51.82 |
-1.05 |
-1.99% |
53.02 |
53.06 |
51.29 |
52.87 |
87849 |
16.9k |
Aug 2021 |
/CLQ1:NMX
|
Jul 20, 2021 |
51.57 |
-1.01 |
-1.92% |
52.74 |
52.75 |
51.04 |
52.58 |
64111 |
8.63k |
Sep 2021 |
/CLU1:NMX
|
Aug 20, 2021 |
51.30 |
-0.97 |
-1.86% |
52.39 |
52.39 |
50.83 |
52.27 |
93466 |
14.43k |
Oct 2021 |
/CLV1:NMX
|
Sep 21, 2021 |
51.04 |
-0.92 |
-1.77% |
52.08 |
52.12 |
50.55 |
51.96 |
54151 |
3.82k |
Nov 2021 |
/CLX1:NMX
|
Oct 20, 2021 |
50.78 |
-0.88 |
-1.70% |
51.79 |
51.79 |
50.30 |
51.66 |
57740 |
2.95k |
Dec 2021 |
/CLZ1:NMX
|
Nov 19, 2021 |
50.53 |
-0.83 |
-1.62% |
51.50 |
51.55 |
49.95 |
51.36 |
290054 |
50.26k |
Jan 2022 |
/CLF2:NMX
|
Dec 20, 2021 |
50.27 |
-0.78 |
-1.53% |
51.04 |
51.04 |
49.78 |
51.05 |
40334 |
2.67k |
Feb 2022 |
/CLG2:NMX
|
Jan 20, 2022 |
50.04 |
-0.73 |
-1.44% |
N/A |
N/A |
N/A |
50.77 |
25863 |
2.89k |
Mar 2022 |
/CLH2:NMX
|
Feb 22, 2022 |
49.81 |
-0.45 |
-0.90% |
49.75 |
49.75 |
49.75 |
50.26 |
30566 |
6.43k |
Apr 2022 |
/CLJ2:NMX
|
Mar 22, 2022 |
49.61 |
-0.66 |
-1.31% |
N/A |
N/A |
N/A |
50.27 |
12712 |
1.9k |
May 2022 |
/CLK2:NMX
|
Apr 20, 2022 |
49.44 |
-0.61 |
-1.22% |
49.73 |
49.73 |
49.73 |
50.05 |
12397 |
513 |
Jun 2022 |
/CLM2:NMX
|
May 20, 2022 |
49.28 |
-0.58 |
-1.16% |
49.90 |
49.90 |
48.52 |
49.86 |
82832 |
12.96k |
Jul 2022 |
/CLN2:NMX
|
Jun 21, 2022 |
49.09 |
-0.55 |
-1.11% |
N/A |
N/A |
N/A |
49.64 |
15323 |
387 |
Aug 2022 |
/CLQ2:NMX
|
Jul 20, 2022 |
48.92 |
-0.52 |
-1.05% |
N/A |
N/A |
N/A |
49.44 |
9875 |
348 |
Sep 2022 |
/CLU2:NMX
|
Aug 22, 2022 |
48.76 |
-0.50 |
-1.02% |
48.38 |
48.38 |
48.38 |
49.26 |
13880 |
307 |
Oct 2022 |
/CLV2:NMX
|
Sep 20, 2022 |
48.62 |
-0.48 |
-0.98% |
N/A |
N/A |
N/A |
49.10 |
8686 |
0 |
Nov 2022 |
/CLX2:NMX
|
Oct 20, 2022 |
48.50 |
-0.46 |
-0.94% |
N/A |
N/A |
N/A |
48.96 |
10073 |
602 |
Dec 2022 |
/CLZ2:NMX
|
Nov 21, 2022 |
48.40 |
-0.44 |
-0.90% |
49.00 |
49.00 |
47.67 |
48.84 |
105912 |
17.77k |
Jan 2023 |
/CLF3:NMX
|
Dec 20, 2022 |
48.24 |
-0.42 |
-0.86% |
N/A |
N/A |
N/A |
48.66 |
8921 |
658 |
Feb 2023 |
/CLG3:NMX
|
Jan 20, 2023 |
48.10 |
-0.40 |
-0.82% |
N/A |
N/A |
N/A |
48.50 |
7370 |
123 |
Mar 2023 |
/CLH3:NMX
|
Feb 21, 2023 |
47.98 |
-0.38 |
-0.79% |
N/A |
N/A |
N/A |
48.36 |
6155 |
150 |
Apr 2023 |
/CLJ3:NMX
|
Mar 21, 2023 |
47.87 |
-0.36 |
-0.75% |
N/A |
N/A |
N/A |
48.23 |
2356 |
62 |
May 2023 |
/CLK3:NMX
|
Apr 20, 2023 |
47.77 |
-0.34 |
-0.71% |
N/A |
N/A |
N/A |
48.11 |
2740 |
50 |
Jun 2023 |
/CLM3:NMX
|
May 22, 2023 |
47.69 |
-0.32 |
-0.67% |
47.92 |
48.05 |
46.95 |
48.01 |
31619 |
2.29k |
Jul 2023 |
/CLN3:NMX
|
Jun 20, 2023 |
47.58 |
-0.29 |
-0.61% |
N/A |
N/A |
N/A |
47.87 |
2876 |
58 |
Aug 2023 |
/CLQ3:NMX
|
Jul 20, 2023 |
47.48 |
-0.27 |
-0.57% |
N/A |
N/A |
N/A |
47.75 |
3005 |
0 |
Sep 2023 |
/CLU3:NMX
|
Aug 22, 2023 |
47.39 |
-0.26 |
-0.55% |
N/A |
N/A |
N/A |
47.65 |
4157 |
0 |
Oct 2023 |
/CLV3:NMX
|
Sep 20, 2023 |
47.32 |
-0.25 |
-0.53% |
N/A |
N/A |
N/A |
47.57 |
3060 |
0 |
Nov 2023 |
/CLX3:NMX
|
Oct 20, 2023 |
47.27 |
-0.24 |
-0.51% |
N/A |
N/A |
N/A |
47.51 |
2576 |
0 |
Dec 2023 |
/CLZ3:NMX
|
Nov 20, 2023 |
47.23 |
-0.22 |
-0.46% |
47.47 |
47.57 |
46.50 |
47.45 |
35448 |
2.56k |
Jan 2024 |
/CLF4:NMX
|
Dec 19, 2023 |
47.13 |
-0.20 |
-0.42% |
N/A |
N/A |
N/A |
47.33 |
4664 |
0 |
Feb 2024 |
/CLG4:NMX
|
Jan 22, 2024 |
47.03 |
-0.19 |
-0.40% |
N/A |
N/A |
N/A |
47.22 |
7042 |
0 |
Mar 2024 |
/CLH4:NMX
|
Feb 20, 2024 |
46.96 |
-0.18 |
-0.38% |
N/A |
N/A |
N/A |
47.14 |
1140 |
0 |
Apr 2024 |
/CLJ4:NMX
|
Mar 20, 2024 |
46.89 |
-0.17 |
-0.36% |
N/A |
N/A |
N/A |
47.06 |
89 |
0 |
May 2024 |
/CLK4:NMX
|
Apr 22, 2024 |
46.83 |
-0.16 |
-0.34% |
N/A |
N/A |
N/A |
46.99 |
240 |
0 |
Jun 2024 |
/CLM4:NMX
|
May 21, 2024 |
46.89 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
46.89 |
2886 |
0 |
Jul 2024 |
/CLN4:NMX
|
Jun 20, 2024 |
46.76 |
-0.14 |
-0.30% |
N/A |
N/A |
N/A |
46.90 |
232 |
0 |
Aug 2024 |
/CLQ4:NMX
|
Jul 22, 2024 |
46.70 |
-0.13 |
-0.28% |
N/A |
N/A |
N/A |
46.83 |
31 |
0 |
Sep 2024 |
/CLU4:NMX
|
Aug 20, 2024 |
46.63 |
-0.13 |
-0.28% |
N/A |
N/A |
N/A |
46.76 |
581 |
0 |
Oct 2024 |
/CLV4:NMX
|
Sep 20, 2024 |
46.62 |
-0.12 |
-0.26% |
N/A |
N/A |
N/A |
46.74 |
31 |
0 |
Nov 2024 |
/CLX4:NMX
|
Oct 22, 2024 |
46.61 |
-0.11 |
-0.24% |
N/A |
N/A |
N/A |
46.72 |
432 |
100 |
Dec 2024 |
/CLZ4:NMX
|
Nov 20, 2024 |
46.70 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
46.70 |
19819 |
0 |
Jan 2025 |
/CLF5:NMX
|
Dec 19, 2024 |
46.54 |
-0.10 |
-0.21% |
N/A |
N/A |
N/A |
46.64 |
418 |
100 |
Feb 2025 |
/CLG5:NMX
|
Jan 21, 2025 |
46.51 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.60 |
17 |
0 |
Mar 2025 |
/CLH5:NMX
|
Feb 20, 2025 |
46.48 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.57 |
17 |
0 |
Apr 2025 |
/CLJ5:NMX
|
Mar 20, 2025 |
46.41 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.49 |
17 |
0 |
May 2025 |
/CLK5:NMX
|
Apr 22, 2025 |
46.39 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.47 |
17 |
0 |
Jun 2025 |
/CLM5:NMX
|
May 20, 2025 |
46.34 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.41 |
19 |
0 |
Jul 2025 |
/CLN5:NMX
|
Jun 20, 2025 |
46.31 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.38 |
17 |
0 |
Aug 2025 |
/CLQ5:NMX
|
Jul 22, 2025 |
46.30 |
-0.06 |
-0.13% |
N/A |
N/A |
N/A |
46.36 |
17 |
0 |
Sep 2025 |
/CLU5:NMX
|
Aug 20, 2025 |
46.27 |
-0.06 |
-0.13% |
N/A |
N/A |
N/A |
46.33 |
17 |
0 |
Oct 2025 |
/CLV5:NMX
|
Sep 22, 2025 |
46.26 |
-0.05 |
-0.11% |
N/A |
N/A |
N/A |
46.31 |
17 |
0 |
Nov 2025 |
/CLX5:NMX
|
Oct 21, 2025 |
46.28 |
-0.05 |
-0.11% |
N/A |
N/A |
N/A |
46.33 |
17 |
0 |
Dec 2025 |
/CLZ5:NMX
|
Nov 20, 2025 |
46.31 |
-0.04 |
-0.09% |
N/A |
N/A |
N/A |
46.35 |
3421 |
159 |
Jan 2026 |
/CLF6:NMX
|
Dec 19, 2025 |
46.24 |
-0.04 |
-0.09% |
N/A |
N/A |
N/A |
46.28 |
26 |
0 |
Feb 2026 |
/CLG6:NMX
|
Jan 20, 2026 |
46.24 |
-0.04 |
-0.09% |
N/A |
N/A |
N/A |
46.28 |
28 |
0 |
Mar 2026 |
/CLH6:NMX
|
Feb 20, 2026 |
46.20 |
-0.03 |
-0.06% |
N/A |
N/A |
N/A |
46.23 |
26 |
0 |
Apr 2026 |
/CLJ6:NMX
|
Mar 20, 2026 |
46.21 |
-0.03 |
-0.06% |
N/A |
N/A |
N/A |
46.24 |
26 |
0 |
May 2026 |
/CLK6:NMX
|
Apr 21, 2026 |
46.20 |
-0.03 |
-0.06% |
N/A |
N/A |
N/A |
46.23 |
26 |
0 |
Jun 2026 |
/CLM6:NMX
|
May 19, 2026 |
46.20 |
-0.03 |
-0.06% |
N/A |
N/A |
N/A |
46.23 |
26 |
0 |
Jul 2026 |
/CLN6:NMX
|
Jun 22, 2026 |
46.18 |
-0.02 |
-0.04% |
N/A |
N/A |
N/A |
46.20 |
26 |
0 |
Aug 2026 |
/CLQ6:NMX
|
Jul 21, 2026 |
46.22 |
-0.02 |
-0.04% |
N/A |
N/A |
N/A |
46.24 |
26 |
0 |
Sep 2026 |
/CLU6:NMX
|
Aug 20, 2026 |
46.21 |
-0.02 |
-0.04% |
N/A |
N/A |
N/A |
46.23 |
26 |
0 |
Oct 2026 |
/CLV6:NMX
|
Sep 22, 2026 |
46.21 |
-0.02 |
-0.04% |
N/A |
N/A |
N/A |
46.23 |
26 |
0 |
Nov 2026 |
/CLX6:NMX
|
Oct 20, 2026 |
46.21 |
-0.01 |
-0.02% |
N/A |
N/A |
N/A |
46.22 |
26 |
0 |
Dec 2026 |
/CLZ6:NMX
|
Nov 20, 2026 |
46.24 |
-0.01 |
-0.02% |
46.54 |
46.54 |
46.54 |
46.25 |
1890 |
6 |
Jan 2027 |
/CLF7:NMX
|
Dec 21, 2026 |
46.20 |
-0.01 |
-0.02% |
N/A |
N/A |
N/A |
46.21 |
0 |
0 |
Feb 2027 |
/CLG7:NMX
|
Jan 20, 2027 |
46.17 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
46.17 |
0 |
0 |
Mar 2027 |
/CLH7:NMX
|
Feb 22, 2027 |
46.18 |
0.01 |
0.02% |
N/A |
N/A |
N/A |
46.17 |
0 |
0 |
Apr 2027 |
/CLJ7:NMX
|
Mar 22, 2027 |
46.19 |
0.01 |
0.02% |
N/A |
N/A |
N/A |
46.18 |
0 |
0 |
May 2027 |
/CLK7:NMX
|
Apr 20, 2027 |
46.23 |
0.02 |
0.04% |
N/A |
N/A |
N/A |
46.21 |
0 |
0 |
Jun 2027 |
/CLM7:NMX
|
May 20, 2027 |
46.23 |
0.02 |
0.04% |
N/A |
N/A |
N/A |
46.21 |
0 |
0 |
Jul 2027 |
/CLN7:NMX
|
Jun 22, 2027 |
46.28 |
0.03 |
0.06% |
N/A |
N/A |
N/A |
46.25 |
0 |
0 |
Aug 2027 |
/CLQ7:NMX
|
Jul 20, 2027 |
46.26 |
0.03 |
0.06% |
N/A |
N/A |
N/A |
46.23 |
0 |
0 |
Sep 2027 |
/CLU7:NMX
|
Aug 20, 2027 |
46.30 |
0.04 |
0.09% |
N/A |
N/A |
N/A |
46.26 |
0 |
0 |
Oct 2027 |
/CLV7:NMX
|
Sep 21, 2027 |
46.30 |
0.04 |
0.09% |
N/A |
N/A |
N/A |
46.26 |
0 |
0 |
Nov 2027 |
/CLX7:NMX
|
Oct 20, 2027 |
46.31 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.26 |
0 |
0 |
Dec 2027 |
/CLZ7:NMX
|
Nov 19, 2027 |
46.30 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.25 |
1171 |
2 |
Jan 2028 |
/CLF8:NMX
|
Dec 20, 2027 |
46.28 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.23 |
1 |
0 |
Feb 2028 |
/CLG8:NMX
|
Jan 20, 2028 |
46.28 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.23 |
2 |
0 |
Mar 2028 |
/CLH8:NMX
|
Feb 22, 2028 |
46.28 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.23 |
0 |
0 |
Apr 2028 |
/CLJ8:NMX
|
Mar 21, 2028 |
46.31 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.26 |
0 |
0 |
May 2028 |
/CLK8:NMX
|
Apr 20, 2028 |
46.32 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.27 |
0 |
0 |
Jun 2028 |
/CLM8:NMX
|
May 22, 2028 |
46.30 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.25 |
0 |
0 |
Jul 2028 |
/CLN8:NMX
|
Jun 20, 2028 |
46.36 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.31 |
0 |
0 |
Aug 2028 |
/CLQ8:NMX
|
Jul 20, 2028 |
46.38 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.33 |
0 |
0 |
Sep 2028 |
/CLU8:NMX
|
Aug 22, 2028 |
46.39 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.34 |
0 |
0 |
Oct 2028 |
/CLV8:NMX
|
Sep 20, 2028 |
46.42 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.37 |
0 |
0 |
Nov 2028 |
/CLX8:NMX
|
Oct 20, 2028 |
46.42 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.37 |
0 |
0 |
Dec 2028 |
/CLZ8:NMX
|
Nov 20, 2028 |
46.40 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.35 |
169 |
0 |
Jan 2029 |
/CLF9:NMX
|
Dec 19, 2028 |
46.48 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.43 |
0 |
0 |
Feb 2029 |
/CLG9:NMX
|
Jan 22, 2029 |
46.48 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.43 |
0 |
0 |
Mar 2029 |
/CLH9:NMX
|
Feb 20, 2029 |
46.52 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.47 |
0 |
0 |
Apr 2029 |
/CLJ9:NMX
|
Mar 20, 2029 |
46.56 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.51 |
0 |
0 |
May 2029 |
/CLK9:NMX
|
Apr 20, 2029 |
46.59 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.54 |
0 |
0 |
Jun 2029 |
/CLM9:NMX
|
May 22, 2029 |
46.53 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.48 |
0 |
0 |
Jul 2029 |
/CLN9:NMX
|
Jun 20, 2029 |
46.57 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.52 |
1681 |
0 |
Aug 2029 |
/CLQ9:NMX
|
Jul 20, 2029 |
46.59 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.54 |
3059 |
0 |
Sep 2029 |
/CLU9:NMX
|
Aug 21, 2029 |
46.60 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.55 |
5098 |
0 |
Oct 2029 |
/CLV9:NMX
|
Sep 20, 2029 |
46.63 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.58 |
20475 |
0 |
Nov 2029 |
/CLX9:NMX
|
Oct 22, 2029 |
46.66 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.61 |
5836 |
0 |
Dec 2029 |
/CLZ9:NMX
|
Nov 19, 2029 |
46.70 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.65 |
1 |
0 |
Apr 2030 |
/CLJ30:NMX
|
Mar 20, 2030 |
46.86 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
46.81 |
1 |
0 |
Dec 2030 |
/CLZ30:NMX
|
Nov 20, 2030 |
47.15 |
0.05 |
0.11% |
N/A |
N/A |
N/A |
47.10 |
2 |
0 |
|
|