Detailed Quote for Crude Oil Feb 2029 (/CLG9:NMX) |
|
|
|
|
|
Change $ |
 0.38
|
|
Change % |
 0.82%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 2021 |
/CLH1:NMX
|
Feb 22, 2021 |
52.27 |
-0.86 |
-1.62% |
53.10 |
53.16 |
51.44 |
53.13 |
454055 |
416.86k |
Apr 2021 |
/CLJ1:NMX
|
Mar 22, 2021 |
52.19 |
-0.86 |
-1.62% |
53.01 |
53.08 |
51.38 |
53.05 |
224052 |
102.73k |
May 2021 |
/CLK1:NMX
|
Apr 20, 2021 |
52.04 |
-0.83 |
-1.57% |
52.85 |
52.89 |
51.24 |
52.87 |
142341 |
60.34k |
Jun 2021 |
/CLM1:NMX
|
May 20, 2021 |
51.82 |
-0.79 |
-1.50% |
52.61 |
52.64 |
51.04 |
52.61 |
249913 |
68.43k |
Jul 2021 |
/CLN1:NMX
|
Jun 22, 2021 |
51.54 |
-0.76 |
-1.45% |
52.26 |
52.26 |
50.78 |
52.30 |
101827 |
19.98k |
Aug 2021 |
/CLQ1:NMX
|
Jul 20, 2021 |
51.24 |
-0.74 |
-1.42% |
51.95 |
51.95 |
50.53 |
51.98 |
63010 |
9.91k |
Sep 2021 |
/CLU1:NMX
|
Aug 20, 2021 |
50.93 |
-0.73 |
-1.41% |
51.35 |
51.35 |
50.25 |
51.66 |
95200 |
17.53k |
Oct 2021 |
/CLV1:NMX
|
Sep 21, 2021 |
50.61 |
-0.73 |
-1.42% |
51.33 |
51.33 |
49.97 |
51.34 |
56134 |
14.75k |
Nov 2021 |
/CLX1:NMX
|
Oct 20, 2021 |
50.32 |
-0.71 |
-1.39% |
50.41 |
50.63 |
49.69 |
51.03 |
58757 |
6.65k |
Dec 2021 |
/CLZ1:NMX
|
Nov 19, 2021 |
50.03 |
-0.68 |
-1.34% |
50.60 |
50.70 |
49.39 |
50.71 |
294318 |
56.88k |
Jan 2022 |
/CLF2:NMX
|
Dec 20, 2021 |
49.73 |
-0.67 |
-1.33% |
49.81 |
50.02 |
49.13 |
50.40 |
40841 |
2.45k |
Feb 2022 |
/CLG2:NMX
|
Jan 20, 2022 |
49.47 |
-0.66 |
-1.32% |
50.15 |
N/A |
N/A |
50.13 |
26967 |
1.76k |
Mar 2022 |
/CLH2:NMX
|
Feb 22, 2022 |
49.24 |
-0.64 |
-1.28% |
49.04 |
49.04 |
49.00 |
49.88 |
31433 |
1.71k |
Apr 2022 |
/CLJ2:NMX
|
Mar 22, 2022 |
49.64 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
49.64 |
14354 |
0 |
May 2022 |
/CLK2:NMX
|
Apr 20, 2022 |
49.60 |
0.17 |
0.34% |
N/A |
N/A |
N/A |
49.43 |
16022 |
0 |
Jun 2022 |
/CLM2:NMX
|
May 20, 2022 |
48.65 |
-0.59 |
-1.20% |
49.08 |
49.08 |
48.14 |
49.24 |
85030 |
18.96k |
Jul 2022 |
/CLN2:NMX
|
Jun 21, 2022 |
48.44 |
-0.65 |
-1.32% |
48.02 |
48.50 |
48.02 |
49.09 |
17370 |
4.22k |
Aug 2022 |
/CLQ2:NMX
|
Jul 20, 2022 |
48.92 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
48.92 |
10491 |
0 |
Sep 2022 |
/CLU2:NMX
|
Aug 22, 2022 |
48.07 |
-0.57 |
-1.17% |
48.64 |
N/A |
N/A |
48.64 |
15396 |
2.65k |
Oct 2022 |
/CLV2:NMX
|
Sep 20, 2022 |
48.62 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
48.62 |
8686 |
0 |
Nov 2022 |
/CLX2:NMX
|
Oct 20, 2022 |
47.79 |
-0.54 |
-1.12% |
N/A |
N/A |
N/A |
48.33 |
16080 |
272 |
Dec 2022 |
/CLZ2:NMX
|
Nov 21, 2022 |
47.67 |
-0.53 |
-1.10% |
47.94 |
47.94 |
47.21 |
48.20 |
112731 |
18.52k |
Jan 2023 |
/CLF3:NMX
|
Dec 20, 2022 |
48.10 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
48.10 |
9017 |
0 |
Feb 2023 |
/CLG3:NMX
|
Jan 20, 2023 |
47.35 |
-0.51 |
-1.07% |
N/A |
N/A |
N/A |
47.86 |
7364 |
10 |
Mar 2023 |
/CLH3:NMX
|
Feb 21, 2023 |
47.23 |
-0.50 |
-1.05% |
N/A |
N/A |
N/A |
47.73 |
6390 |
5 |
Apr 2023 |
/CLJ3:NMX
|
Mar 21, 2023 |
47.11 |
-0.50 |
-1.05% |
N/A |
N/A |
N/A |
47.61 |
2356 |
2 |
May 2023 |
/CLK3:NMX
|
Apr 20, 2023 |
47.00 |
-0.50 |
-1.05% |
N/A |
N/A |
N/A |
47.50 |
2777 |
30 |
Jun 2023 |
/CLM3:NMX
|
May 22, 2023 |
46.91 |
-0.49 |
-1.03% |
46.95 |
47.12 |
46.60 |
47.40 |
31873 |
666 |
Jul 2023 |
/CLN3:NMX
|
Jun 20, 2023 |
46.80 |
-0.48 |
-1.02% |
N/A |
N/A |
N/A |
47.28 |
2876 |
0 |
Aug 2023 |
/CLQ3:NMX
|
Jul 20, 2023 |
46.70 |
-0.48 |
-1.02% |
N/A |
N/A |
N/A |
47.18 |
3005 |
0 |
Sep 2023 |
/CLU3:NMX
|
Aug 22, 2023 |
47.39 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
47.39 |
4157 |
0 |
Oct 2023 |
/CLV3:NMX
|
Sep 20, 2023 |
46.54 |
-0.48 |
-1.02% |
N/A |
N/A |
N/A |
47.02 |
3060 |
0 |
Nov 2023 |
/CLX3:NMX
|
Oct 20, 2023 |
46.49 |
-0.48 |
-1.02% |
N/A |
N/A |
N/A |
46.97 |
2576 |
0 |
Dec 2023 |
/CLZ3:NMX
|
Nov 20, 2023 |
46.45 |
-0.47 |
-1.00% |
46.55 |
46.72 |
46.18 |
46.92 |
36154 |
1.73k |
Jan 2024 |
/CLF4:NMX
|
Dec 19, 2023 |
46.35 |
-0.47 |
-1.00% |
N/A |
N/A |
N/A |
46.82 |
4664 |
0 |
Feb 2024 |
/CLG4:NMX
|
Jan 22, 2024 |
46.26 |
-0.46 |
-0.98% |
N/A |
N/A |
N/A |
46.72 |
7042 |
0 |
Mar 2024 |
/CLH4:NMX
|
Feb 20, 2024 |
46.19 |
-0.46 |
-0.99% |
N/A |
N/A |
N/A |
46.65 |
1140 |
0 |
Apr 2024 |
/CLJ4:NMX
|
Mar 20, 2024 |
46.13 |
-0.45 |
-0.97% |
N/A |
N/A |
N/A |
46.58 |
89 |
0 |
May 2024 |
/CLK4:NMX
|
Apr 22, 2024 |
46.08 |
-0.44 |
-0.95% |
N/A |
N/A |
N/A |
46.52 |
240 |
0 |
Jun 2024 |
/CLM4:NMX
|
May 21, 2024 |
46.06 |
-0.83 |
-1.77% |
46.00 |
46.32 |
46.00 |
46.89 |
3453 |
22 |
Jul 2024 |
/CLN4:NMX
|
Jun 20, 2024 |
46.01 |
-0.44 |
-0.95% |
N/A |
N/A |
N/A |
46.45 |
232 |
0 |
Aug 2024 |
/CLQ4:NMX
|
Jul 22, 2024 |
45.96 |
-0.43 |
-0.93% |
N/A |
N/A |
N/A |
46.39 |
31 |
0 |
Sep 2024 |
/CLU4:NMX
|
Aug 20, 2024 |
45.88 |
-0.43 |
-0.93% |
N/A |
N/A |
N/A |
46.31 |
581 |
0 |
Oct 2024 |
/CLV4:NMX
|
Sep 20, 2024 |
45.88 |
-0.43 |
-0.93% |
N/A |
N/A |
N/A |
46.31 |
31 |
0 |
Nov 2024 |
/CLX4:NMX
|
Oct 22, 2024 |
45.88 |
-0.42 |
-0.91% |
N/A |
N/A |
N/A |
46.30 |
432 |
0 |
Dec 2024 |
/CLZ4:NMX
|
Nov 20, 2024 |
45.87 |
-0.42 |
-0.91% |
46.33 |
46.33 |
46.33 |
46.29 |
20018 |
308 |
Jan 2025 |
/CLF5:NMX
|
Dec 19, 2024 |
45.81 |
-0.42 |
-0.91% |
N/A |
N/A |
N/A |
46.23 |
418 |
0 |
Feb 2025 |
/CLG5:NMX
|
Jan 21, 2025 |
45.80 |
-0.41 |
-0.89% |
N/A |
N/A |
N/A |
46.21 |
17 |
0 |
Mar 2025 |
/CLH5:NMX
|
Feb 20, 2025 |
45.76 |
-0.41 |
-0.89% |
N/A |
N/A |
N/A |
46.17 |
17 |
0 |
Apr 2025 |
/CLJ5:NMX
|
Mar 20, 2025 |
45.70 |
-0.40 |
-0.87% |
N/A |
N/A |
N/A |
46.10 |
17 |
0 |
May 2025 |
/CLK5:NMX
|
Apr 22, 2025 |
45.69 |
-0.40 |
-0.87% |
N/A |
N/A |
N/A |
46.09 |
17 |
0 |
Jun 2025 |
/CLM5:NMX
|
May 20, 2025 |
45.65 |
-0.39 |
-0.85% |
N/A |
N/A |
N/A |
46.04 |
19 |
0 |
Jul 2025 |
/CLN5:NMX
|
Jun 20, 2025 |
45.62 |
-0.39 |
-0.85% |
N/A |
N/A |
N/A |
46.01 |
17 |
0 |
Aug 2025 |
/CLQ5:NMX
|
Jul 22, 2025 |
45.61 |
-0.39 |
-0.85% |
N/A |
N/A |
N/A |
46.00 |
17 |
0 |
Sep 2025 |
/CLU5:NMX
|
Aug 20, 2025 |
45.58 |
-0.39 |
-0.85% |
N/A |
N/A |
N/A |
45.97 |
17 |
0 |
Oct 2025 |
/CLV5:NMX
|
Sep 22, 2025 |
45.58 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.96 |
17 |
0 |
Nov 2025 |
/CLX5:NMX
|
Oct 21, 2025 |
45.60 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.98 |
17 |
0 |
Dec 2025 |
/CLZ5:NMX
|
Nov 20, 2025 |
46.31 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
46.31 |
3740 |
0 |
Jan 2026 |
/CLF6:NMX
|
Dec 19, 2025 |
45.56 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.94 |
26 |
0 |
Feb 2026 |
/CLG6:NMX
|
Jan 20, 2026 |
45.56 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.94 |
28 |
0 |
Mar 2026 |
/CLH6:NMX
|
Feb 20, 2026 |
45.53 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.91 |
26 |
0 |
Apr 2026 |
/CLJ6:NMX
|
Mar 20, 2026 |
45.54 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.92 |
26 |
0 |
May 2026 |
/CLK6:NMX
|
Apr 21, 2026 |
45.53 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.91 |
26 |
0 |
Jun 2026 |
/CLM6:NMX
|
May 19, 2026 |
45.52 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.90 |
26 |
0 |
Jul 2026 |
/CLN6:NMX
|
Jun 22, 2026 |
45.51 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.89 |
26 |
0 |
Aug 2026 |
/CLQ6:NMX
|
Jul 21, 2026 |
45.55 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.93 |
26 |
0 |
Sep 2026 |
/CLU6:NMX
|
Aug 20, 2026 |
45.54 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.92 |
26 |
0 |
Oct 2026 |
/CLV6:NMX
|
Sep 22, 2026 |
45.54 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.92 |
26 |
0 |
Nov 2026 |
/CLX6:NMX
|
Oct 20, 2026 |
45.55 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.93 |
26 |
0 |
Dec 2026 |
/CLZ6:NMX
|
Nov 20, 2026 |
46.54 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
46.54 |
2029 |
0 |
Jan 2027 |
/CLF7:NMX
|
Dec 21, 2026 |
45.54 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.92 |
0 |
0 |
Feb 2027 |
/CLG7:NMX
|
Jan 20, 2027 |
45.51 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.89 |
0 |
0 |
Mar 2027 |
/CLH7:NMX
|
Feb 22, 2027 |
45.52 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.90 |
0 |
0 |
Apr 2027 |
/CLJ7:NMX
|
Mar 22, 2027 |
45.54 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.92 |
0 |
0 |
May 2027 |
/CLK7:NMX
|
Apr 20, 2027 |
45.58 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.96 |
0 |
0 |
Jun 2027 |
/CLM7:NMX
|
May 20, 2027 |
45.58 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.96 |
0 |
0 |
Jul 2027 |
/CLN7:NMX
|
Jun 22, 2027 |
45.63 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
46.01 |
0 |
0 |
Aug 2027 |
/CLQ7:NMX
|
Jul 20, 2027 |
45.61 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
45.99 |
0 |
0 |
Sep 2027 |
/CLU7:NMX
|
Aug 20, 2027 |
45.65 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
46.03 |
0 |
0 |
Oct 2027 |
/CLV7:NMX
|
Sep 21, 2027 |
45.66 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
46.04 |
0 |
0 |
Nov 2027 |
/CLX7:NMX
|
Oct 20, 2027 |
45.67 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
46.05 |
0 |
0 |
Dec 2027 |
/CLZ7:NMX
|
Nov 19, 2027 |
46.30 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
46.30 |
1171 |
0 |
Jan 2028 |
/CLF8:NMX
|
Dec 20, 2027 |
45.64 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
46.02 |
1 |
0 |
Feb 2028 |
/CLG8:NMX
|
Jan 20, 2028 |
45.64 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
46.02 |
2 |
0 |
Mar 2028 |
/CLH8:NMX
|
Feb 22, 2028 |
45.64 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
46.02 |
0 |
0 |
Apr 2028 |
/CLJ8:NMX
|
Mar 21, 2028 |
45.67 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
46.05 |
0 |
0 |
May 2028 |
/CLK8:NMX
|
Apr 20, 2028 |
45.68 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
46.06 |
0 |
0 |
Jun 2028 |
/CLM8:NMX
|
May 22, 2028 |
45.66 |
-0.38 |
-0.83% |
N/A |
N/A |
N/A |
46.04 |
0 |
0 |
Jul 2028 |
/CLN8:NMX
|
Jun 20, 2028 |
45.72 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.10 |
0 |
0 |
Aug 2028 |
/CLQ8:NMX
|
Jul 20, 2028 |
45.74 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.12 |
0 |
0 |
Sep 2028 |
/CLU8:NMX
|
Aug 22, 2028 |
45.75 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.13 |
0 |
0 |
Oct 2028 |
/CLV8:NMX
|
Sep 20, 2028 |
45.78 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.16 |
0 |
0 |
Nov 2028 |
/CLX8:NMX
|
Oct 20, 2028 |
45.78 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.16 |
0 |
0 |
Dec 2028 |
/CLZ8:NMX
|
Nov 20, 2028 |
45.76 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.14 |
169 |
0 |
Jan 2029 |
/CLF9:NMX
|
Dec 19, 2028 |
45.84 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.22 |
0 |
0 |
Feb 2029 |
/CLG9:NMX
|
Jan 22, 2029 |
45.84 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.22 |
0 |
0 |
Mar 2029 |
/CLH9:NMX
|
Feb 20, 2029 |
45.88 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.26 |
0 |
0 |
Apr 2029 |
/CLJ9:NMX
|
Mar 20, 2029 |
45.92 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.30 |
0 |
0 |
May 2029 |
/CLK9:NMX
|
Apr 20, 2029 |
45.95 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.33 |
0 |
0 |
Jun 2029 |
/CLM9:NMX
|
May 22, 2029 |
45.89 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.27 |
0 |
0 |
Jul 2029 |
/CLN9:NMX
|
Jun 20, 2029 |
45.93 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.31 |
1681 |
0 |
Aug 2029 |
/CLQ9:NMX
|
Jul 20, 2029 |
45.95 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.33 |
3059 |
0 |
Sep 2029 |
/CLU9:NMX
|
Aug 21, 2029 |
45.96 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.34 |
5098 |
0 |
Oct 2029 |
/CLV9:NMX
|
Sep 20, 2029 |
45.99 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.37 |
20475 |
0 |
Nov 2029 |
/CLX9:NMX
|
Oct 22, 2029 |
46.02 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.40 |
5836 |
0 |
Dec 2029 |
/CLZ9:NMX
|
Nov 19, 2029 |
46.06 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.44 |
1 |
0 |
Apr 2030 |
/CLJ30:NMX
|
Mar 20, 2030 |
46.22 |
-0.38 |
-0.82% |
N/A |
N/A |
N/A |
46.60 |
1 |
0 |
Dec 2030 |
/CLZ30:NMX
|
Nov 20, 2030 |
46.51 |
-0.38 |
-0.81% |
N/A |
N/A |
N/A |
46.89 |
2 |
0 |
|
|