Detailed Quote for Crude Oil Oct 2022 (/CLV2:NMX) |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
52.98 |
0.56 |
1.07% |
52.00 |
53.18 |
51.81 |
52.42 |
454472 |
506.37k |
Apr 2021 |
/CLJ1:NMX
|
Mar 22, 2021 |
52.90 |
0.54 |
1.03% |
51.88 |
53.09 |
51.74 |
52.36 |
200520 |
129.99k |
May 2021 |
/CLK1:NMX
|
Apr 20, 2021 |
52.75 |
0.52 |
1.00% |
51.77 |
52.90 |
51.59 |
52.23 |
114844 |
68.55k |
Jun 2021 |
/CLM1:NMX
|
May 20, 2021 |
52.52 |
0.48 |
0.92% |
51.60 |
52.66 |
51.39 |
52.04 |
246080 |
95.82k |
Jul 2021 |
/CLN1:NMX
|
Jun 22, 2021 |
52.23 |
0.41 |
0.79% |
51.48 |
52.34 |
51.18 |
51.82 |
93675 |
28.97k |
Aug 2021 |
/CLQ1:NMX
|
Jul 20, 2021 |
51.92 |
0.35 |
0.68% |
51.31 |
52.03 |
50.99 |
51.57 |
63901 |
14.26k |
Sep 2021 |
/CLU1:NMX
|
Aug 20, 2021 |
51.61 |
0.31 |
0.60% |
51.00 |
51.70 |
50.73 |
51.30 |
92195 |
24.94k |
Oct 2021 |
/CLV1:NMX
|
Sep 21, 2021 |
51.31 |
0.27 |
0.53% |
50.74 |
51.35 |
50.61 |
51.04 |
55118 |
6.35k |
Nov 2021 |
/CLX1:NMX
|
Oct 20, 2021 |
51.02 |
0.24 |
0.47% |
50.49 |
51.08 |
50.12 |
50.78 |
56918 |
5.99k |
Dec 2021 |
/CLZ1:NMX
|
Nov 19, 2021 |
50.73 |
0.20 |
0.40% |
50.24 |
50.80 |
49.88 |
50.53 |
288379 |
72.61k |
Jan 2022 |
/CLF2:NMX
|
Dec 20, 2021 |
50.43 |
0.16 |
0.32% |
49.84 |
50.48 |
49.72 |
50.27 |
40261 |
3.25k |
Feb 2022 |
/CLG2:NMX
|
Jan 20, 2022 |
50.04 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
50.04 |
26032 |
0 |
Mar 2022 |
/CLH2:NMX
|
Feb 22, 2022 |
49.94 |
0.13 |
0.26% |
49.50 |
50.00 |
49.40 |
49.81 |
31215 |
3.95k |
Apr 2022 |
/CLJ2:NMX
|
Mar 22, 2022 |
49.00 |
-0.61 |
-1.23% |
N/A |
N/A |
N/A |
49.61 |
13027 |
0 |
May 2022 |
/CLK2:NMX
|
Apr 20, 2022 |
49.73 |
0.21 |
0.42% |
N/A |
N/A |
N/A |
49.52 |
12312 |
0 |
Jun 2022 |
/CLM2:NMX
|
May 20, 2022 |
49.35 |
0.07 |
0.14% |
49.00 |
49.43 |
48.69 |
49.28 |
83523 |
13.63k |
Jul 2022 |
/CLN2:NMX
|
Jun 21, 2022 |
49.09 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
49.09 |
15365 |
0 |
Aug 2022 |
/CLQ2:NMX
|
Jul 20, 2022 |
48.92 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
48.92 |
9858 |
0 |
Sep 2022 |
/CLU2:NMX
|
Aug 22, 2022 |
48.38 |
-0.40 |
-0.82% |
N/A |
N/A |
N/A |
48.78 |
13958 |
0 |
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 |
48.49 |
-0.01 |
-0.02% |
N/A |
N/A |
N/A |
48.50 |
10158 |
118 |
Dec 2022 |
/CLZ2:NMX
|
Nov 21, 2022 |
48.38 |
-0.02 |
-0.04% |
48.18 |
48.49 |
47.87 |
48.40 |
106306 |
16.62k |
Jan 2023 |
/CLF3:NMX
|
Dec 20, 2022 |
48.21 |
-0.03 |
-0.06% |
48.18 |
48.18 |
48.18 |
48.24 |
8981 |
71 |
Feb 2023 |
/CLG3:NMX
|
Jan 20, 2023 |
48.06 |
-0.04 |
-0.08% |
N/A |
N/A |
N/A |
48.10 |
7362 |
12 |
Mar 2023 |
/CLH3:NMX
|
Feb 21, 2023 |
47.93 |
-0.05 |
-0.10% |
N/A |
N/A |
N/A |
47.98 |
6157 |
13 |
Apr 2023 |
/CLJ3:NMX
|
Mar 21, 2023 |
47.82 |
-0.05 |
-0.10% |
N/A |
N/A |
N/A |
47.87 |
2357 |
1 |
May 2023 |
/CLK3:NMX
|
Apr 20, 2023 |
47.72 |
-0.05 |
-0.10% |
N/A |
N/A |
N/A |
47.77 |
2740 |
0 |
Jun 2023 |
/CLM3:NMX
|
May 22, 2023 |
47.63 |
-0.06 |
-0.13% |
47.32 |
47.72 |
47.27 |
47.69 |
31710 |
1.04k |
Jul 2023 |
/CLN3:NMX
|
Jun 20, 2023 |
47.51 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
47.58 |
2876 |
0 |
Aug 2023 |
/CLQ3:NMX
|
Jul 20, 2023 |
47.41 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
47.48 |
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 |
47.25 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
47.32 |
3060 |
0 |
Nov 2023 |
/CLX3:NMX
|
Oct 20, 2023 |
47.20 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
47.27 |
2576 |
0 |
Dec 2023 |
/CLZ3:NMX
|
Nov 20, 2023 |
47.16 |
-0.07 |
-0.15% |
46.92 |
47.32 |
46.80 |
47.23 |
35630 |
2.22k |
Jan 2024 |
/CLF4:NMX
|
Dec 19, 2023 |
47.07 |
-0.06 |
-0.13% |
N/A |
N/A |
N/A |
47.13 |
4664 |
0 |
Feb 2024 |
/CLG4:NMX
|
Jan 22, 2024 |
46.98 |
-0.05 |
-0.11% |
N/A |
N/A |
N/A |
47.03 |
7042 |
0 |
Mar 2024 |
/CLH4:NMX
|
Feb 20, 2024 |
46.90 |
-0.06 |
-0.13% |
N/A |
N/A |
N/A |
46.96 |
1140 |
0 |
Apr 2024 |
/CLJ4:NMX
|
Mar 20, 2024 |
46.83 |
-0.06 |
-0.13% |
N/A |
N/A |
N/A |
46.89 |
89 |
0 |
May 2024 |
/CLK4:NMX
|
Apr 22, 2024 |
46.75 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.83 |
240 |
0 |
Jun 2024 |
/CLM4:NMX
|
May 21, 2024 |
46.89 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
46.89 |
2902 |
0 |
Jul 2024 |
/CLN4:NMX
|
Jun 20, 2024 |
46.68 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.76 |
232 |
0 |
Aug 2024 |
/CLQ4:NMX
|
Jul 22, 2024 |
46.62 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.70 |
31 |
0 |
Sep 2024 |
/CLU4:NMX
|
Aug 20, 2024 |
46.54 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.63 |
581 |
0 |
Oct 2024 |
/CLV4:NMX
|
Sep 20, 2024 |
46.53 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.62 |
31 |
0 |
Nov 2024 |
/CLX4:NMX
|
Oct 22, 2024 |
46.52 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.61 |
432 |
0 |
Dec 2024 |
/CLZ4:NMX
|
Nov 20, 2024 |
46.16 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
46.16 |
19814 |
0 |
Jan 2025 |
/CLF5:NMX
|
Dec 19, 2024 |
46.45 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.54 |
418 |
0 |
Feb 2025 |
/CLG5:NMX
|
Jan 21, 2025 |
46.43 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.51 |
17 |
0 |
Mar 2025 |
/CLH5:NMX
|
Feb 20, 2025 |
46.40 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.48 |
17 |
0 |
Apr 2025 |
/CLJ5:NMX
|
Mar 20, 2025 |
46.33 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.41 |
17 |
0 |
May 2025 |
/CLK5:NMX
|
Apr 22, 2025 |
46.32 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.39 |
17 |
0 |
Jun 2025 |
/CLM5:NMX
|
May 20, 2025 |
46.27 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.34 |
19 |
0 |
Jul 2025 |
/CLN5:NMX
|
Jun 20, 2025 |
46.24 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.31 |
17 |
0 |
Aug 2025 |
/CLQ5:NMX
|
Jul 22, 2025 |
46.22 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.30 |
17 |
0 |
Sep 2025 |
/CLU5:NMX
|
Aug 20, 2025 |
46.19 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.27 |
17 |
0 |
Oct 2025 |
/CLV5:NMX
|
Sep 22, 2025 |
46.18 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.26 |
17 |
0 |
Nov 2025 |
/CLX5:NMX
|
Oct 21, 2025 |
46.19 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.28 |
17 |
0 |
Dec 2025 |
/CLZ5:NMX
|
Nov 20, 2025 |
46.31 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
46.31 |
3427 |
0 |
Jan 2026 |
/CLF6:NMX
|
Dec 19, 2025 |
46.15 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.24 |
26 |
0 |
Feb 2026 |
/CLG6:NMX
|
Jan 20, 2026 |
46.15 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.24 |
28 |
0 |
Mar 2026 |
/CLH6:NMX
|
Feb 20, 2026 |
46.11 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.20 |
26 |
0 |
Apr 2026 |
/CLJ6:NMX
|
Mar 20, 2026 |
46.12 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.21 |
26 |
0 |
May 2026 |
/CLK6:NMX
|
Apr 21, 2026 |
46.11 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.20 |
26 |
0 |
Jun 2026 |
/CLM6:NMX
|
May 19, 2026 |
46.11 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.20 |
26 |
0 |
Jul 2026 |
/CLN6:NMX
|
Jun 22, 2026 |
46.09 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.18 |
26 |
0 |
Aug 2026 |
/CLQ6:NMX
|
Jul 21, 2026 |
46.13 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.22 |
26 |
0 |
Sep 2026 |
/CLU6:NMX
|
Aug 20, 2026 |
46.12 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.21 |
26 |
0 |
Oct 2026 |
/CLV6:NMX
|
Sep 22, 2026 |
46.12 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.21 |
26 |
0 |
Nov 2026 |
/CLX6:NMX
|
Oct 20, 2026 |
46.12 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.21 |
26 |
0 |
Dec 2026 |
/CLZ6:NMX
|
Nov 20, 2026 |
46.54 |
0.39 |
0.85% |
N/A |
N/A |
N/A |
46.15 |
1890 |
0 |
Jan 2027 |
/CLF7:NMX
|
Dec 21, 2026 |
46.11 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.20 |
0 |
0 |
Feb 2027 |
/CLG7:NMX
|
Jan 20, 2027 |
46.08 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.17 |
0 |
0 |
Mar 2027 |
/CLH7:NMX
|
Feb 22, 2027 |
46.09 |
-0.09 |
-0.19% |
N/A |
N/A |
N/A |
46.18 |
0 |
0 |
Apr 2027 |
/CLJ7:NMX
|
Mar 22, 2027 |
46.11 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.19 |
0 |
0 |
May 2027 |
/CLK7:NMX
|
Apr 20, 2027 |
46.15 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.23 |
0 |
0 |
Jun 2027 |
/CLM7:NMX
|
May 20, 2027 |
46.15 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.23 |
0 |
0 |
Jul 2027 |
/CLN7:NMX
|
Jun 22, 2027 |
46.20 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.28 |
0 |
0 |
Aug 2027 |
/CLQ7:NMX
|
Jul 20, 2027 |
46.18 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.26 |
0 |
0 |
Sep 2027 |
/CLU7:NMX
|
Aug 20, 2027 |
46.22 |
-0.08 |
-0.17% |
N/A |
N/A |
N/A |
46.30 |
0 |
0 |
Oct 2027 |
/CLV7:NMX
|
Sep 21, 2027 |
46.23 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.30 |
0 |
0 |
Nov 2027 |
/CLX7:NMX
|
Oct 20, 2027 |
46.24 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.31 |
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 |
46.21 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.28 |
1 |
0 |
Feb 2028 |
/CLG8:NMX
|
Jan 20, 2028 |
46.21 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.28 |
2 |
0 |
Mar 2028 |
/CLH8:NMX
|
Feb 22, 2028 |
46.21 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.28 |
0 |
0 |
Apr 2028 |
/CLJ8:NMX
|
Mar 21, 2028 |
46.24 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.31 |
0 |
0 |
May 2028 |
/CLK8:NMX
|
Apr 20, 2028 |
46.25 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.32 |
0 |
0 |
Jun 2028 |
/CLM8:NMX
|
May 22, 2028 |
46.23 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.30 |
0 |
0 |
Jul 2028 |
/CLN8:NMX
|
Jun 20, 2028 |
46.29 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.36 |
0 |
0 |
Aug 2028 |
/CLQ8:NMX
|
Jul 20, 2028 |
46.31 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.38 |
0 |
0 |
Sep 2028 |
/CLU8:NMX
|
Aug 22, 2028 |
46.32 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.39 |
0 |
0 |
Oct 2028 |
/CLV8:NMX
|
Sep 20, 2028 |
46.35 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.42 |
0 |
0 |
Nov 2028 |
/CLX8:NMX
|
Oct 20, 2028 |
46.35 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.42 |
0 |
0 |
Dec 2028 |
/CLZ8:NMX
|
Nov 20, 2028 |
46.33 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.40 |
169 |
0 |
Jan 2029 |
/CLF9:NMX
|
Dec 19, 2028 |
46.41 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.48 |
0 |
0 |
Feb 2029 |
/CLG9:NMX
|
Jan 22, 2029 |
46.41 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.48 |
0 |
0 |
Mar 2029 |
/CLH9:NMX
|
Feb 20, 2029 |
46.45 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.52 |
0 |
0 |
Apr 2029 |
/CLJ9:NMX
|
Mar 20, 2029 |
46.49 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.56 |
0 |
0 |
May 2029 |
/CLK9:NMX
|
Apr 20, 2029 |
46.52 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.59 |
0 |
0 |
Jun 2029 |
/CLM9:NMX
|
May 22, 2029 |
46.46 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.53 |
0 |
0 |
Jul 2029 |
/CLN9:NMX
|
Jun 20, 2029 |
46.50 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.57 |
1681 |
0 |
Aug 2029 |
/CLQ9:NMX
|
Jul 20, 2029 |
46.52 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.59 |
3059 |
0 |
Sep 2029 |
/CLU9:NMX
|
Aug 21, 2029 |
46.53 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.60 |
5098 |
0 |
Oct 2029 |
/CLV9:NMX
|
Sep 20, 2029 |
46.56 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.63 |
20475 |
0 |
Nov 2029 |
/CLX9:NMX
|
Oct 22, 2029 |
46.59 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.66 |
5836 |
0 |
Dec 2029 |
/CLZ9:NMX
|
Nov 19, 2029 |
46.63 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.70 |
1 |
0 |
Apr 2030 |
/CLJ30:NMX
|
Mar 20, 2030 |
46.79 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
46.86 |
1 |
0 |
Dec 2030 |
/CLZ30:NMX
|
Nov 20, 2030 |
47.08 |
-0.07 |
-0.15% |
N/A |
N/A |
N/A |
47.15 |
2 |
0 |
|
|