Detailed Quote for Crude Oil Jun 2029 (/CLM9:NMX) |
|
|
|
|
|
Change $ |
 0.31
|
|
Change % |
 0.68%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
52.77 |
0.50 |
0.96% |
52.17 |
52.95 |
51.82 |
52.27 |
449229 |
335.18k |
Apr 2021 |
/CLJ1:NMX
|
Mar 22, 2021 |
52.67 |
0.48 |
0.92% |
52.08 |
52.84 |
51.75 |
52.19 |
224139 |
88.16k |
May 2021 |
/CLK1:NMX
|
Apr 20, 2021 |
52.50 |
0.46 |
0.88% |
51.93 |
52.66 |
51.60 |
52.04 |
144798 |
41.85k |
Jun 2021 |
/CLM1:NMX
|
May 20, 2021 |
52.26 |
0.44 |
0.85% |
51.68 |
52.41 |
51.40 |
51.82 |
255078 |
55.69k |
Jul 2021 |
/CLN1:NMX
|
Jun 22, 2021 |
51.97 |
0.43 |
0.83% |
51.42 |
52.06 |
51.13 |
51.54 |
105505 |
18.05k |
Aug 2021 |
/CLQ1:NMX
|
Jul 20, 2021 |
51.66 |
0.42 |
0.82% |
51.11 |
51.75 |
50.85 |
51.24 |
64127 |
10.53k |
Sep 2021 |
/CLU1:NMX
|
Aug 20, 2021 |
51.33 |
0.40 |
0.79% |
50.99 |
51.44 |
50.55 |
50.93 |
94918 |
13.07k |
Oct 2021 |
/CLV1:NMX
|
Sep 21, 2021 |
51.01 |
0.40 |
0.79% |
50.57 |
51.04 |
50.29 |
50.61 |
55258 |
4.85k |
Nov 2021 |
/CLX1:NMX
|
Oct 20, 2021 |
50.70 |
0.38 |
0.76% |
50.27 |
50.71 |
49.96 |
50.32 |
59592 |
4.58k |
Dec 2021 |
/CLZ1:NMX
|
Nov 19, 2021 |
50.39 |
0.36 |
0.72% |
49.91 |
50.51 |
49.63 |
50.03 |
293904 |
45.2k |
Jan 2022 |
/CLF2:NMX
|
Dec 20, 2021 |
50.09 |
0.36 |
0.72% |
49.67 |
50.11 |
49.37 |
49.73 |
42254 |
5.08k |
Feb 2022 |
/CLG2:NMX
|
Jan 20, 2022 |
49.82 |
0.35 |
0.71% |
49.83 |
49.83 |
49.24 |
49.47 |
29154 |
5.04k |
Mar 2022 |
/CLH2:NMX
|
Feb 22, 2022 |
49.59 |
0.35 |
0.71% |
49.30 |
49.30 |
49.30 |
49.24 |
31531 |
6.31k |
Apr 2022 |
/CLJ2:NMX
|
Mar 22, 2022 |
49.37 |
-0.27 |
-0.54% |
N/A |
N/A |
N/A |
49.64 |
14890 |
868 |
May 2022 |
/CLK2:NMX
|
Apr 20, 2022 |
49.17 |
-0.43 |
-0.87% |
N/A |
N/A |
N/A |
49.60 |
16152 |
286 |
Jun 2022 |
/CLM2:NMX
|
May 20, 2022 |
49.00 |
0.35 |
0.72% |
48.46 |
49.00 |
48.29 |
48.65 |
85215 |
11.74k |
Jul 2022 |
/CLN2:NMX
|
Jun 21, 2022 |
48.79 |
0.35 |
0.72% |
48.34 |
48.34 |
48.34 |
48.44 |
18262 |
1.03k |
Aug 2022 |
/CLQ2:NMX
|
Jul 20, 2022 |
48.60 |
-0.32 |
-0.65% |
N/A |
N/A |
N/A |
48.92 |
10537 |
121 |
Sep 2022 |
/CLU2:NMX
|
Aug 22, 2022 |
48.43 |
0.36 |
0.75% |
N/A |
N/A |
N/A |
48.07 |
15405 |
295 |
Oct 2022 |
/CLV2:NMX
|
Sep 20, 2022 |
48.28 |
-0.34 |
-0.70% |
N/A |
N/A |
N/A |
48.62 |
8786 |
114 |
Nov 2022 |
/CLX2:NMX
|
Oct 20, 2022 |
48.14 |
0.35 |
0.73% |
N/A |
N/A |
N/A |
47.79 |
16080 |
212 |
Dec 2022 |
/CLZ2:NMX
|
Nov 21, 2022 |
48.01 |
0.34 |
0.71% |
47.45 |
48.10 |
47.33 |
47.67 |
113054 |
9.6k |
Jan 2023 |
/CLF3:NMX
|
Dec 20, 2022 |
47.84 |
-0.26 |
-0.54% |
N/A |
N/A |
N/A |
48.10 |
9068 |
1 |
Feb 2023 |
/CLG3:NMX
|
Jan 20, 2023 |
47.69 |
0.34 |
0.72% |
N/A |
N/A |
N/A |
47.35 |
7364 |
1 |
Mar 2023 |
/CLH3:NMX
|
Feb 21, 2023 |
47.56 |
0.33 |
0.70% |
N/A |
N/A |
N/A |
47.23 |
6389 |
2 |
Apr 2023 |
/CLJ3:NMX
|
Mar 21, 2023 |
47.45 |
0.34 |
0.72% |
N/A |
N/A |
N/A |
47.11 |
2355 |
1 |
May 2023 |
/CLK3:NMX
|
Apr 20, 2023 |
47.35 |
0.35 |
0.74% |
N/A |
N/A |
N/A |
47.00 |
2775 |
2 |
Jun 2023 |
/CLM3:NMX
|
May 22, 2023 |
47.27 |
0.36 |
0.77% |
47.01 |
47.28 |
46.61 |
46.91 |
32043 |
844 |
Jul 2023 |
/CLN3:NMX
|
Jun 20, 2023 |
47.15 |
0.35 |
0.75% |
N/A |
N/A |
N/A |
46.80 |
2876 |
0 |
Aug 2023 |
/CLQ3:NMX
|
Jul 20, 2023 |
47.05 |
0.35 |
0.75% |
N/A |
N/A |
N/A |
46.70 |
3005 |
0 |
Sep 2023 |
/CLU3:NMX
|
Aug 22, 2023 |
46.96 |
-0.43 |
-0.91% |
N/A |
N/A |
N/A |
47.39 |
4157 |
56 |
Oct 2023 |
/CLV3:NMX
|
Sep 20, 2023 |
46.89 |
0.35 |
0.75% |
N/A |
N/A |
N/A |
46.54 |
3060 |
0 |
Nov 2023 |
/CLX3:NMX
|
Oct 20, 2023 |
46.85 |
0.36 |
0.77% |
N/A |
N/A |
N/A |
46.49 |
2576 |
0 |
Dec 2023 |
/CLZ3:NMX
|
Nov 20, 2023 |
46.81 |
0.36 |
0.78% |
46.50 |
46.84 |
46.16 |
46.45 |
36034 |
1.27k |
Jan 2024 |
/CLF4:NMX
|
Dec 19, 2023 |
46.71 |
0.36 |
0.78% |
N/A |
N/A |
N/A |
46.35 |
4664 |
500 |
Feb 2024 |
/CLG4:NMX
|
Jan 22, 2024 |
46.63 |
0.37 |
0.80% |
N/A |
N/A |
N/A |
46.26 |
7542 |
500 |
Mar 2024 |
/CLH4:NMX
|
Feb 20, 2024 |
46.57 |
0.38 |
0.82% |
N/A |
N/A |
N/A |
46.19 |
1140 |
0 |
Apr 2024 |
/CLJ4:NMX
|
Mar 20, 2024 |
46.51 |
0.38 |
0.82% |
N/A |
N/A |
N/A |
46.13 |
89 |
0 |
May 2024 |
/CLK4:NMX
|
Apr 22, 2024 |
46.45 |
0.37 |
0.80% |
N/A |
N/A |
N/A |
46.08 |
240 |
0 |
Jun 2024 |
/CLM4:NMX
|
May 21, 2024 |
46.41 |
0.35 |
0.76% |
46.51 |
46.51 |
46.51 |
46.06 |
3456 |
3 |
Jul 2024 |
/CLN4:NMX
|
Jun 20, 2024 |
46.35 |
0.34 |
0.74% |
N/A |
N/A |
N/A |
46.01 |
232 |
0 |
Aug 2024 |
/CLQ4:NMX
|
Jul 22, 2024 |
46.31 |
0.35 |
0.76% |
N/A |
N/A |
N/A |
45.96 |
31 |
0 |
Sep 2024 |
/CLU4:NMX
|
Aug 20, 2024 |
46.23 |
0.35 |
0.76% |
N/A |
N/A |
N/A |
45.88 |
581 |
0 |
Oct 2024 |
/CLV4:NMX
|
Sep 20, 2024 |
46.23 |
0.35 |
0.76% |
N/A |
N/A |
N/A |
45.88 |
31 |
0 |
Nov 2024 |
/CLX4:NMX
|
Oct 22, 2024 |
46.23 |
0.35 |
0.76% |
N/A |
N/A |
N/A |
45.88 |
432 |
0 |
Dec 2024 |
/CLZ4:NMX
|
Nov 20, 2024 |
46.22 |
0.35 |
0.76% |
N/A |
N/A |
N/A |
45.87 |
19964 |
170 |
Jan 2025 |
/CLF5:NMX
|
Dec 19, 2024 |
46.16 |
0.35 |
0.76% |
N/A |
N/A |
N/A |
45.81 |
418 |
0 |
Feb 2025 |
/CLG5:NMX
|
Jan 21, 2025 |
46.15 |
0.35 |
0.76% |
N/A |
N/A |
N/A |
45.80 |
17 |
0 |
Mar 2025 |
/CLH5:NMX
|
Feb 20, 2025 |
46.10 |
0.34 |
0.74% |
N/A |
N/A |
N/A |
45.76 |
17 |
0 |
Apr 2025 |
/CLJ5:NMX
|
Mar 20, 2025 |
46.04 |
0.34 |
0.74% |
N/A |
N/A |
N/A |
45.70 |
17 |
0 |
May 2025 |
/CLK5:NMX
|
Apr 22, 2025 |
46.03 |
0.34 |
0.74% |
N/A |
N/A |
N/A |
45.69 |
17 |
0 |
Jun 2025 |
/CLM5:NMX
|
May 20, 2025 |
45.99 |
0.34 |
0.74% |
N/A |
N/A |
N/A |
45.65 |
19 |
0 |
Jul 2025 |
/CLN5:NMX
|
Jun 20, 2025 |
45.95 |
0.33 |
0.72% |
N/A |
N/A |
N/A |
45.62 |
17 |
0 |
Aug 2025 |
/CLQ5:NMX
|
Jul 22, 2025 |
45.94 |
0.33 |
0.72% |
N/A |
N/A |
N/A |
45.61 |
17 |
0 |
Sep 2025 |
/CLU5:NMX
|
Aug 20, 2025 |
45.91 |
0.33 |
0.72% |
N/A |
N/A |
N/A |
45.58 |
17 |
0 |
Oct 2025 |
/CLV5:NMX
|
Sep 22, 2025 |
45.91 |
0.33 |
0.72% |
N/A |
N/A |
N/A |
45.58 |
17 |
0 |
Nov 2025 |
/CLX5:NMX
|
Oct 21, 2025 |
45.92 |
0.32 |
0.70% |
N/A |
N/A |
N/A |
45.60 |
17 |
0 |
Dec 2025 |
/CLZ5:NMX
|
Nov 20, 2025 |
45.95 |
-0.36 |
-0.78% |
N/A |
N/A |
N/A |
46.31 |
3744 |
17 |
Jan 2026 |
/CLF6:NMX
|
Dec 19, 2025 |
45.88 |
0.32 |
0.70% |
N/A |
N/A |
N/A |
45.56 |
26 |
0 |
Feb 2026 |
/CLG6:NMX
|
Jan 20, 2026 |
45.88 |
0.32 |
0.70% |
N/A |
N/A |
N/A |
45.56 |
28 |
0 |
Mar 2026 |
/CLH6:NMX
|
Feb 20, 2026 |
45.85 |
0.32 |
0.70% |
N/A |
N/A |
N/A |
45.53 |
26 |
0 |
Apr 2026 |
/CLJ6:NMX
|
Mar 20, 2026 |
45.86 |
0.32 |
0.70% |
N/A |
N/A |
N/A |
45.54 |
26 |
0 |
May 2026 |
/CLK6:NMX
|
Apr 21, 2026 |
45.85 |
0.32 |
0.70% |
N/A |
N/A |
N/A |
45.53 |
26 |
0 |
Jun 2026 |
/CLM6:NMX
|
May 19, 2026 |
45.84 |
0.32 |
0.70% |
N/A |
N/A |
N/A |
45.52 |
26 |
0 |
Jul 2026 |
/CLN6:NMX
|
Jun 22, 2026 |
45.82 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.51 |
26 |
0 |
Aug 2026 |
/CLQ6:NMX
|
Jul 21, 2026 |
45.86 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.55 |
26 |
0 |
Sep 2026 |
/CLU6:NMX
|
Aug 20, 2026 |
45.85 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.54 |
26 |
0 |
Oct 2026 |
/CLV6:NMX
|
Sep 22, 2026 |
45.85 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.54 |
26 |
0 |
Nov 2026 |
/CLX6:NMX
|
Oct 20, 2026 |
45.86 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.55 |
26 |
0 |
Dec 2026 |
/CLZ6:NMX
|
Nov 20, 2026 |
45.89 |
-0.65 |
-1.40% |
N/A |
N/A |
N/A |
46.54 |
2029 |
0 |
Jan 2027 |
/CLF7:NMX
|
Dec 21, 2026 |
45.85 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.54 |
0 |
0 |
Feb 2027 |
/CLG7:NMX
|
Jan 20, 2027 |
45.82 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.51 |
0 |
0 |
Mar 2027 |
/CLH7:NMX
|
Feb 22, 2027 |
45.83 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.52 |
0 |
0 |
Apr 2027 |
/CLJ7:NMX
|
Mar 22, 2027 |
45.85 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.54 |
0 |
0 |
May 2027 |
/CLK7:NMX
|
Apr 20, 2027 |
45.89 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.58 |
0 |
0 |
Jun 2027 |
/CLM7:NMX
|
May 20, 2027 |
45.89 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.58 |
0 |
0 |
Jul 2027 |
/CLN7:NMX
|
Jun 22, 2027 |
45.94 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.63 |
0 |
0 |
Aug 2027 |
/CLQ7:NMX
|
Jul 20, 2027 |
45.92 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.61 |
0 |
0 |
Sep 2027 |
/CLU7:NMX
|
Aug 20, 2027 |
45.96 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.65 |
0 |
0 |
Oct 2027 |
/CLV7:NMX
|
Sep 21, 2027 |
45.97 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.66 |
0 |
0 |
Nov 2027 |
/CLX7:NMX
|
Oct 20, 2027 |
45.98 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.67 |
0 |
0 |
Dec 2027 |
/CLZ7:NMX
|
Nov 19, 2027 |
45.97 |
-0.33 |
-0.71% |
N/A |
N/A |
N/A |
46.30 |
1171 |
0 |
Jan 2028 |
/CLF8:NMX
|
Dec 20, 2027 |
45.95 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.64 |
1 |
0 |
Feb 2028 |
/CLG8:NMX
|
Jan 20, 2028 |
45.95 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.64 |
2 |
0 |
Mar 2028 |
/CLH8:NMX
|
Feb 22, 2028 |
45.95 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.64 |
0 |
0 |
Apr 2028 |
/CLJ8:NMX
|
Mar 21, 2028 |
45.98 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.67 |
0 |
0 |
May 2028 |
/CLK8:NMX
|
Apr 20, 2028 |
45.99 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.68 |
0 |
0 |
Jun 2028 |
/CLM8:NMX
|
May 22, 2028 |
45.97 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.66 |
0 |
0 |
Jul 2028 |
/CLN8:NMX
|
Jun 20, 2028 |
46.03 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.72 |
0 |
0 |
Aug 2028 |
/CLQ8:NMX
|
Jul 20, 2028 |
46.05 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.74 |
0 |
0 |
Sep 2028 |
/CLU8:NMX
|
Aug 22, 2028 |
46.06 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.75 |
0 |
0 |
Oct 2028 |
/CLV8:NMX
|
Sep 20, 2028 |
46.09 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.78 |
0 |
0 |
Nov 2028 |
/CLX8:NMX
|
Oct 20, 2028 |
46.09 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.78 |
0 |
0 |
Dec 2028 |
/CLZ8:NMX
|
Nov 20, 2028 |
46.07 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.76 |
169 |
0 |
Jan 2029 |
/CLF9:NMX
|
Dec 19, 2028 |
46.15 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.84 |
0 |
0 |
Feb 2029 |
/CLG9:NMX
|
Jan 22, 2029 |
46.15 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.84 |
0 |
0 |
Mar 2029 |
/CLH9:NMX
|
Feb 20, 2029 |
46.19 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.88 |
0 |
0 |
Apr 2029 |
/CLJ9:NMX
|
Mar 20, 2029 |
46.23 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.92 |
0 |
0 |
May 2029 |
/CLK9:NMX
|
Apr 20, 2029 |
46.26 |
0.31 |
0.67% |
N/A |
N/A |
N/A |
45.95 |
0 |
0 |
Jun 2029 |
/CLM9:NMX
|
May 22, 2029 |
46.20 |
0.31 |
0.68% |
N/A |
N/A |
N/A |
45.89 |
0 |
0 |
Jul 2029 |
/CLN9:NMX
|
Jun 20, 2029 |
46.24 |
0.31 |
0.67% |
N/A |
N/A |
N/A |
45.93 |
1681 |
0 |
Aug 2029 |
/CLQ9:NMX
|
Jul 20, 2029 |
46.26 |
0.31 |
0.67% |
N/A |
N/A |
N/A |
45.95 |
3059 |
0 |
Sep 2029 |
/CLU9:NMX
|
Aug 21, 2029 |
46.27 |
0.31 |
0.67% |
N/A |
N/A |
N/A |
45.96 |
5098 |
0 |
Oct 2029 |
/CLV9:NMX
|
Sep 20, 2029 |
46.30 |
0.31 |
0.67% |
N/A |
N/A |
N/A |
45.99 |
20475 |
0 |
Nov 2029 |
/CLX9:NMX
|
Oct 22, 2029 |
46.33 |
0.31 |
0.67% |
N/A |
N/A |
N/A |
46.02 |
5836 |
0 |
Dec 2029 |
/CLZ9:NMX
|
Nov 19, 2029 |
46.37 |
0.31 |
0.67% |
N/A |
N/A |
N/A |
46.06 |
1 |
0 |
Apr 2030 |
/CLJ30:NMX
|
Mar 20, 2030 |
46.53 |
0.31 |
0.67% |
N/A |
N/A |
N/A |
46.22 |
1 |
0 |
Dec 2030 |
/CLZ30:NMX
|
Nov 20, 2030 |
46.82 |
0.31 |
0.67% |
N/A |
N/A |
N/A |
46.51 |
2 |
0 |
|
|