عقود عقود نفط خام غرب تكساس الآجلة

الاسم	السعر	تاريخ الإنتهاء	الحجم	المراكز المفتوحة	تغيير	النسبة المئوية للتغيير	مفتوح	مرتفع	أدنى سعر
Sep 2026CLU26	89.310D	Aug 20, 2026	336,373	294,144	-2.880	-3.12%	92.550	92.830	87.680
Oct 2026CLV26	85.150D	Sep 22, 2026	172,996	153,220	-1.860	-2.14%	87.030	87.250	83.800
Nov 2026CLX26	81.730D	Oct 20, 2026	114,924	103,697	-1.200	-1.45%	82.950	83.110	80.700
Dec 2026CLZ26	79.330D	Nov 20, 2026	115,306	215,200	-0.7700	-0.96%	80.100	80.240	78.420
Jan 2027CLF27	77.670D	Dec 21, 2026	45,223	71,725	-0.4800	-0.61%	78.110	78.230	76.750
Feb 2027CLG27	76.440D	Jan 20, 2027	26,023	51,460	-0.2800	-0.36%	76.700	76.930	75.570
Mar 2027CLH27	75.470D	Feb 22, 2027	29,606	55,624	-0.1500	-0.20%	75.570	75.950	74.630
Apr 2027CLJ27	74.680D	Mar 22, 2027	9,362	41,556	-0.0600	-0.08%	74.800	74.910	73.900
May 2027CLK27	74.040D	Apr 20, 2027	8,216	39,920	-0.0100	-0.01%	73.960	74.270	73.380
Jun 2027CLM27	73.480D	May 20, 2027	29,674	136,277	0.0300	+0.04%	73.420	73.920	72.720
Jul 2027CLN27	72.990D	Jun 22, 2027	3,916	35,836	0.0800	+0.11%	72.620	72.990	72.260
Aug 2027CLQ27	72.560D	Jul 20, 2027	3,314	27,140	0.1300	+0.18%	72.770	72.770	72.340
Sep 2027CLU27	72.170D	Aug 20, 2027	6,790	45,582	0.1700	+0.24%	71.980	72.510	71.690
Oct 2027CLV27	71.820D	Sep 21, 2027	2,157	26,821	0.2100	+0.29%	71.610	72.140	71.360
Nov 2027CLX27	71.530D	Oct 20, 2027	1,964	32,893	0.2500	+0.35%	71.280	71.820	71.050
Dec 2027CLZ27	71.260D	Nov 19, 2027	29,720	149,414	0.2700	+0.38%	71.060	71.590	70.510
Jan 2028CLF28	70.980D	Dec 20, 2027	492	27,542	0.2800	+0.40%	70.600	71.240	70.480
Feb 2028CLG28	70.710D	Jan 20, 2028	236	15,120	0.2900	+0.41%	70.710	70.960	70.220
Mar 2028CLH28	70.470D	Feb 22, 2028	743	23,351	0.3100	+0.44%	70.240	70.700	69.960
Apr 2028CLJ28	70.250D	Mar 21, 2028	101	21,355	0.3300	+0.47%	70.250	70.250	70.250
May 2028CLK28	70.050D	Apr 20, 2028	172	9,017	0.3300	+0.47%	70.050	70.240	69.600
Jun 2028CLM28	69.860D	May 22, 2028	5,518	57,609	0.3300	+0.47%	69.350	69.990	69.190
Jul 2028CLN28	69.660D	Jun 20, 2028	73	8,681	0.3500	+0.50%	69.660	69.660	69.660
Aug 2028CLQ28	69.460D	Jul 20, 2028	16	7,991	0.3500	+0.51%	69.460	69.460	69.460
Sep 2028CLU28	69.290D	Aug 22, 2028	25	17,287	0.3600	+0.52%	69.290	69.450	68.840
Oct 2028CLV28	69.130D	Sep 20, 2028	27	4,882	0.3600	+0.52%	69.130	69.130	69.130
Nov 2028CLX28	68.980D	Oct 20, 2028	26	7,831	0.3500	+0.51%	68.980	68.980	68.980
Dec 2028CLZ28	68.850D	Nov 20, 2028	7,349	84,747	0.3700	+0.54%	68.310	69.010	68.190
Jan 2029CLF29	68.680D	Dec 19, 2028	10	10,579	0.3900	+0.57%	68.680	68.680	68.680
Feb 2029CLG29	68.500D	Jan 22, 2029	8	2,357	0.4100	+0.60%	68.500	68.500	68.500
Mar 2029CLH29	68.330D	Feb 20, 2029	286	5,330	0.4000	+0.59%	68.330	68.330	68.330
Apr 2029CLJ29	68.180D	Mar 20, 2029	58	2,020	0.4100	+0.60%	68.180	68.180	68.180
May 2029CLK29	68.060D	Apr 20, 2029	140	2,336	0.4000	+0.59%	68.060	68.060	68.060
Jun 2029CLM29	67.930D	May 22, 2029	444	21,894	0.4300	+0.64%	67.880	67.930	67.880
Jul 2029CLN29	67.770D	Jun 20, 2029	0	976	0.4500	+0.67%	67.770	67.770	67.770
Aug 2029CLQ29	67.610D	Jul 20, 2029	0	61	0.4400	+0.66%	67.610	67.610	67.610
Sep 2029CLU29	67.460D	Aug 21, 2029	1,000	320	0.4300	+0.64%	67.460	67.460	67.460
Oct 2029CLV29	67.320D	Sep 20, 2029	0	55	0.4200	+0.63%	67.320	67.320	67.320
Nov 2029CLX29	67.200D	Oct 22, 2029	0	162	0.4000	+0.60%	67.200	67.200	67.200
Dec 2029CLZ29	67.080D	Nov 19, 2029	2,113	44,935	0.3800	+0.57%	66.790	67.180	66.510
Jan 2030CLF30	66.920D	Dec 19, 2029	0	112	0.3800	+0.57%	66.920	66.920	66.920
Feb 2030CLG30	66.760D	Jan 22, 2030	0	60	0.3700	+0.56%	66.760	66.760	66.760
Mar 2030CLH30	66.620D	Feb 20, 2030	0	170	0.3700	+0.56%	66.620	66.620	66.620
Apr 2030CLJ30	66.490D	Mar 20, 2030	0	60	0.3700	+0.56%	66.490	66.490	66.490
May 2030CLK30	66.360D	Apr 22, 2030	0	125	0.3600	+0.55%	66.360	66.360	66.360
Jun 2030CLM30	66.220D	May 21, 2030	131	4,794	0.3600	+0.55%	66.220	66.220	66.220
Jul 2030CLN30	66.040D	Jun 20, 2030	0	125	0.3500	+0.53%	66.040	66.040	66.040
Aug 2030CLQ30	65.910D	Jul 22, 2030	0	0	0.3500	+0.53%	65.910	65.910	65.910
Sep 2030CLU30	65.780D	Aug 20, 2030	0	0	0.3400	+0.52%	65.780	65.780	65.780
Oct 2030CLV30	65.660D	Sep 20, 2030	0	0	0.3300	+0.51%	65.660	65.660	65.660
Nov 2030CLX30	65.540D	Oct 22, 2030	0	0	0.3300	+0.51%	65.540	65.540	65.540
Dec 2030CLZ30	65.400D	Nov 20, 2030	608	16,015	0.3200	+0.49%	64.870	65.400	64.870
Jan 2031CLF31	65.210D	Dec 19, 2030	0	0	0.3200	+0.49%	65.210	65.210	65.210
Feb 2031CLG31	65.050D	Jan 21, 2031	0	0	0.3200	+0.49%	65.050	65.050	65.050
Mar 2031CLH31	64.930D	Feb 20, 2031	0	0	0.3300	+0.51%	64.930	64.930	64.930
Apr 2031CLJ31	64.810D	Mar 20, 2031	0	0	0.3300	+0.51%	64.810	64.810	64.810
May 2031CLK31	64.680D	Apr 22, 2031	0	0	0.3300	+0.51%	64.680	64.680	64.680
Jun 2031CLM31	64.540D	May 20, 2031	0	1,588	0.3300	+0.51%	64.540	64.540	64.540
Jul 2031CLN31	64.380D	Jun 20, 2031	0	4	0.3200	+0.50%	64.380	64.380	64.380
Aug 2031CLQ31	64.250D	Jul 22, 2031	0	0	0.3200	+0.50%	64.250	64.250	64.250
Sep 2031CLU31	64.120D	Aug 20, 2031	0	0	0.3100	+0.49%	64.120	64.120	64.120
Oct 2031CLV31	63.990D	Sep 22, 2031	0	0	0.3000	+0.47%	63.990	63.990	63.990
Nov 2031CLX31	63.860D	Oct 21, 2031	0	0	0.3000	+0.47%	63.860	63.860	63.860
Dec 2031CLZ31	63.730D	Nov 20, 2031	25	6,564	0.2900	+0.46%	63.780	63.780	63.280
Jan 2032CLF32	63.560D	Dec 19, 2031	0	0	0.3100	+0.49%	63.560	63.560	63.560
Feb 2032CLG32	63.410D	Jan 20, 2032	0	0	0.2900	+0.46%	63.410	63.410	63.410
Mar 2032CLH32	63.280D	Feb 20, 2032	0	0	0.2800	+0.44%	63.280	63.280	63.280
Apr 2032CLJ32	63.140D	Mar 22, 2032	0	0	0.2800	+0.45%	63.140	63.140	63.140
May 2032CLK32	62.980D	Apr 20, 2032	0	0	0.2700	+0.43%	62.980	62.980	62.980
Jun 2032CLM32	62.840D	May 20, 2032	0	152	0.2700	+0.43%	62.840	62.840	62.840
Jul 2032CLN32	62.680D	Jun 22, 2032	0	0	0.2700	+0.43%	62.680	62.680	62.680
Aug 2032CLQ32	62.540D	Jul 20, 2032	0	2	0.2600	+0.42%	62.540	62.540	62.540
Sep 2032CLU32	62.380D	Aug 20, 2032	0	0	0.2400	+0.39%	62.380	62.380	62.380
Oct 2032CLV32	62.250D	Sep 21, 2032	0	0	0.2800	+0.45%	62.250	62.250	62.250
Nov 2032CLX32	62.130D	Oct 20, 2032	0	0	0.2700	+0.44%	62.130	62.130	62.130
Dec 2032CLZ32	62.010D	Nov 19, 2032	7	5,437	0.2500	+0.40%	62.010	62.010	62.010
Jan 2033CLF33	61.860D	Dec 20, 2032	0	0	0.2700	+0.44%	61.860	61.860	61.860
Feb 2033CLG33	61.730D	Jan 20, 2033	0	0	0.2300	+0.37%	61.730	61.730	61.730
Mar 2033CLH33	61.600D	Feb 22, 2033	0	0	0.2400	+0.39%	61.600	61.600	61.600
Apr 2033CLJ33	61.460D	Mar 22, 2033	0	0	0.2300	+0.38%	61.460	61.460	61.460
May 2033CLK33	61.280D	Apr 20, 2033	0	0	0.2300	+0.38%	61.280	61.280	61.280
Jun 2033CLM33	61.090D	May 20, 2033	0	0	0.2300	+0.38%	61.090	61.090	61.090
Jul 2033CLN33	60.860D	Jun 21, 2033	0	0	0.2200	+0.36%	60.860	60.860	60.860
Aug 2033CLQ33	60.680D	Jul 20, 2033	0	0	0.2200	+0.36%	60.680	60.680	60.680
Sep 2033CLU33	60.510D	Aug 22, 2033	0	0	0.2100	+0.35%	60.510	60.510	60.510
Oct 2033CLV33	60.390D	Sep 20, 2033	0	0	0.2100	+0.35%	60.390	60.390	60.390
Nov 2033CLX33	60.290D	Oct 20, 2033	0	0	0.2000	+0.33%	60.290	60.290	60.290
Dec 2033CLZ33	60.230D	Nov 21, 2033	4	1,511	0.2000	+0.33%	60.230	60.230	60.230
Jan 2034CLF34	60.070D	Dec 20, 2033	0	0	0.2000	+0.33%	60.070	60.070	60.070
Feb 2034CLG34	59.900D	Jan 20, 2034	0	0	0.2000	+0.34%	59.900	59.900	59.900
Mar 2034CLH34	59.740D	Feb 21, 2034	0	0	0.2000	+0.34%	59.740	59.740	59.740
Apr 2034CLJ34	59.580D	Mar 21, 2034	0	0	0.2000	+0.34%	59.580	59.580	59.580
May 2034CLK34	59.440D	Apr 20, 2034	0	0	0.2000	+0.34%	59.440	59.440	59.440
Jun 2034CLM34	59.310D	May 22, 2034	0	0	0.2000	+0.34%	59.310	59.310	59.310
Jul 2034CLN34	59.180D	Jun 20, 2034	0	0	0.2000	+0.34%	59.180	59.180	59.180
Aug 2034CLQ34	59.030D	Jul 20, 2034	0	0	0.2000	+0.34%	59.030	59.030	59.030
Sep 2034CLU34	58.900D	Aug 22, 2034	0	0	0.2000	+0.34%	58.900	58.900	58.900
Oct 2034CLV34	58.770D	Sep 20, 2034	0	0	0.2000	+0.34%	58.770	58.770	58.770
Nov 2034CLX34	58.630D	Oct 20, 2034	0	0	0.2000	+0.34%	58.630	58.630	58.630
Dec 2034CLZ34	58.490D	Nov 20, 2034	0	24	0.2000	+0.34%	58.490	58.490	58.490
Jan 2035CLF35	58.340D	Dec 19, 2034	0	0	0.2000	+0.34%	58.340	58.340	58.340
Feb 2035CLG35	58.210D	Jan 22, 2035	0	0	0.2000	+0.34%	58.210	58.210	58.210
Mar 2035CLH35	58.080D	Feb 20, 2035	0	0	0.2000	+0.35%	58.080	58.080	58.080
Apr 2035CLJ35	57.950D	Mar 19, 2035	0	0	0.2000	+0.35%	57.950	57.950	57.950
May 2035CLK35	57.790D	Apr 20, 2035	0	0	0.2000	+0.35%	57.790	57.790	57.790
Jun 2035CLM35	57.620D	May 22, 2035	0	0	0.2300	+0.40%	57.620	57.620	57.620
Jul 2035CLN35	57.460D	Jun 20, 2035	0	0	0.2000	+0.35%	57.460	57.460	57.460
Aug 2035CLQ35	57.310D	Jul 20, 2035	0	0	0.2000	+0.35%	57.310	57.310	57.310
Sep 2035CLU35	57.200D	Aug 21, 2035	0	0	0.2000	+0.35%	57.200	57.200	57.200
Oct 2035CLV35	57.070D	Sep 20, 2035	0	0	0.2000	+0.35%	57.070	57.070	57.070
Nov 2035CLX35	56.940D	Oct 22, 2035	0	0	0.1800	+0.32%	56.940	56.940	56.940
Dec 2035CLZ35	56.810D	Nov 19, 2035	0	11	0.2000	+0.35%	56.810	56.810	56.810
Jan 2036CLF36	56.700D	Dec 19, 2035	0	0	0.2000	+0.35%	56.700	56.700	56.700
Feb 2036CLG36	56.580D	Jan 22, 2036	0	32	0.2000	+0.35%	56.580	56.580	56.580
Mar 2036CLH36	56.470D	Feb 20, 2036	0	0	0.2000	+0.36%	56.470	56.470	56.470
Apr 2036CLJ36	56.350D	Mar 20, 2036	0	0	0.2000	+0.36%	56.350	56.350	56.350
May 2036CLK36	56.210D	Apr 22, 2036	0	0	0.2000	+0.36%	56.210	56.210	56.210
Jun 2036CLM36	56.040D	May 20, 2036	0	0	0.2000	+0.36%	56.040	56.040	56.040
Jul 2036CLN36	55.870D	Jun 20, 2036	0	0	0.2000	+0.36%	55.870	55.870	55.870
Aug 2036CLQ36	55.700D	Jul 22, 2036	0	0	0.2000	+0.36%	55.700	55.700	55.700
Sep 2036CLU36	55.590D	Aug 20, 2036	0	0	0.2000	+0.36%	55.590	55.590	55.590
Oct 2036CLV36	55.470D	Sep 22, 2036	0	0	0.2000	+0.36%	55.470	55.470	55.470
Nov 2036CLX36	55.340D	Oct 21, 2036	0	0	0.2000	+0.36%	55.340	55.340	55.340
Dec 2036CLZ36	55.200D	Nov 20, 2036	0	20	0.2000	+0.36%	55.200	55.200	55.200
Jan 2037CLF37	55.130D	Dec 19, 2036	0	0	0.2000	+0.36%	55.130	55.130	55.130
Feb 2037CLG37	55.070D	Jan 20, 2037	0	0	0.2000	+0.36%	55.070	55.070	55.070