عقود عقود نفط خام غرب تكساس الآجلة

الاسم	السعر	تاريخ الإنتهاء	الحجم	المراكز المفتوحة	تغيير	النسبة المئوية للتغيير	مفتوح	مرتفع	أدنى سعر
Sep 2026CLU26	85.120D	Aug 20, 2026	16,858	87,380	0.6200	+0.73%	84.980	85.680	84.620
Oct 2026CLV26	84.220D	Sep 22, 2026	50,377	263,710	0.4800	+0.57%	84.100	84.870	83.770
Nov 2026CLX26	82.840D	Oct 20, 2026	18,545	154,846	0.4300	+0.52%	82.790	83.380	82.330
Dec 2026CLZ26	81.240D	Nov 20, 2026	13,734	209,769	0.4100	+0.51%	80.930	81.640	80.690
Jan 2027CLF27	79.670D	Dec 21, 2026	5,511	96,429	0.3400	+0.43%	79.580	80.000	79.160
Feb 2027CLG27	78.340D	Jan 20, 2027	4,139	53,723	0.3400	+0.44%	78.200	78.580	77.830
Mar 2027CLH27	77.190D	Feb 22, 2027	5,444	60,586	0.3200	+0.42%	77.040	77.390	76.700
Apr 2027CLJ27	76.190D	Mar 22, 2027	3,564	45,676	0.2600	+0.34%	76.110	76.320	75.900
May 2027CLK27	75.410D	Apr 20, 2027	2,393	48,136	0.2600	+0.35%	75.330	75.460	75.150
Jun 2027CLM27	74.780D	May 20, 2027	5,186	136,163	0.2800	+0.38%	74.670	74.960	74.350
Jul 2027CLN27	74.090D	Jun 22, 2027	869	38,512	0.1700	+0.23%	74.060	74.090	74.050
Aug 2027CLQ27	73.620D	Jul 20, 2027	570	27,897	0.2200	+0.30%	73.510	73.620	73.510
Sep 2027CLU27	72.910D	Aug 20, 2027	630	49,534	-0.0400	-0.05%	72.980	72.980	72.910
Oct 2027CLV27	72.530D	Sep 21, 2027	776	28,061	1.450	+2.04%	72.530	72.840	72.530
Nov 2027CLX27	72.180D	Oct 20, 2027	826	33,473	1.410	+1.99%	71.200	72.500	71.200
Dec 2027CLZ27	72.180D	Nov 19, 2027	5,828	151,829	0.3300	+0.46%	72.040	72.260	71.780
Jan 2028CLF28	71.510D	Dec 20, 2027	202	25,829	1.280	+1.82%	71.510	71.880	71.510
Feb 2028CLG28	71.190D	Jan 20, 2028	302	16,488	1.250	+1.79%	70.350	71.560	70.350
Mar 2028CLH28	70.900D	Feb 22, 2028	708	25,370	1.210	+1.74%	70.900	71.260	70.900
Apr 2028CLJ28	70.630D	Mar 21, 2028	237	22,795	1.170	+1.68%	70.630	70.630	70.630
May 2028CLK28	70.390D	Apr 20, 2028	172	9,638	1.140	+1.65%	70.390	70.730	70.390
Jun 2028CLM28	70.520D	May 22, 2028	1,585	53,501	0.3600	+0.51%	70.220	70.550	70.220
Jul 2028CLN28	69.910D	Jun 20, 2028	98	10,840	1.080	+1.57%	69.910	69.910	69.910
Aug 2028CLQ28	69.670D	Jul 20, 2028	211	8,506	1.050	+1.53%	69.670	69.670	69.670
Sep 2028CLU28	69.470D	Aug 22, 2028	475	17,449	1.050	+1.53%	69.470	69.760	69.470
Oct 2028CLV28	69.270D	Sep 20, 2028	157	5,969	1.040	+1.52%	69.270	69.310	69.270
Nov 2028CLX28	69.100D	Oct 20, 2028	196	8,371	1.020	+1.50%	69.100	69.130	69.100
Dec 2028CLZ28	69.290D	Nov 20, 2028	1,433	85,995	0.3600	+0.52%	69.030	69.290	68.900
Jan 2029CLF29	68.720D	Dec 19, 2028	195	9,734	0.9800	+1.45%	68.720	68.790	68.720
Feb 2029CLG29	68.510D	Jan 22, 2029	62	3,141	0.9600	+1.42%	68.510	68.520	68.510
Mar 2029CLH29	68.320D	Feb 20, 2029	26	6,453	0.9300	+1.38%	68.320	68.410	68.320
Apr 2029CLJ29	68.140D	Mar 20, 2029	2,000	2,894	0.9000	+1.34%	68.140	68.140	68.140
May 2029CLK29	67.970D	Apr 20, 2029	1,000	2,660	0.8800	+1.31%	67.970	67.970	67.970
Jun 2029CLM29	67.930D	May 22, 2029	88	20,308	0.1200	+0.18%	67.930	67.930	67.930
Jul 2029CLN29	67.620D	Jun 20, 2029	1,000	983	0.8700	+1.30%	67.620	67.620	67.620
Aug 2029CLQ29	67.440D	Jul 20, 2029	0	236	0.8400	+1.26%	67.440	67.440	67.440
Sep 2029CLU29	67.260D	Aug 21, 2029	0	2,412	0.8200	+1.23%	67.260	67.260	67.260
Oct 2029CLV29	67.100D	Sep 20, 2029	0	229	0.8100	+1.22%	67.100	67.100	67.100
Nov 2029CLX29	66.960D	Oct 22, 2029	0	188	0.8100	+1.22%	66.960	66.960	66.960
Dec 2029CLZ29	67.080D	Nov 19, 2029	255	47,995	0.2800	+0.42%	66.990	67.120	66.950
Jan 2030CLF30	66.600D	Dec 19, 2029	0	137	0.7700	+1.17%	66.600	66.600	66.600
Feb 2030CLG30	66.390D	Jan 22, 2030	0	60	0.7500	+1.14%	66.390	66.390	66.390
Mar 2030CLH30	66.240D	Feb 20, 2030	0	250	0.7400	+1.13%	66.240	66.240	66.240
Apr 2030CLJ30	66.090D	Mar 20, 2030	0	60	0.7300	+1.12%	66.090	66.090	66.090
May 2030CLK30	65.950D	Apr 22, 2030	0	185	0.7000	+1.07%	65.950	65.950	65.950
Jun 2030CLM30	65.790D	May 21, 2030	8	5,185	0.6800	+1.04%	65.790	65.790	65.790
Jul 2030CLN30	65.600D	Jun 20, 2030	0	185	0.6700	+1.03%	65.600	65.600	65.600
Aug 2030CLQ30	65.450D	Jul 22, 2030	0	0	0.6600	+1.02%	65.450	65.450	65.450
Sep 2030CLU30	65.280D	Aug 20, 2030	0	50	0.6500	+1.01%	65.280	65.280	65.280
Oct 2030CLV30	65.120D	Sep 20, 2030	0	0	0.6400	+0.99%	65.120	65.120	65.120
Nov 2030CLX30	65.030D	Oct 22, 2030	0	85	0.6300	+0.98%	65.030	65.030	65.030
Dec 2030CLZ30	65.110D	Nov 20, 2030	96	17,368	0.2500	+0.39%	64.930	65.110	64.930
Jan 2031CLF31	64.650D	Dec 19, 2030	0	85	0.6100	+0.95%	64.650	64.650	64.650
Feb 2031CLG31	64.460D	Jan 21, 2031	0	0	0.5900	+0.92%	64.460	64.460	64.460
Mar 2031CLH31	64.340D	Feb 20, 2031	0	0	0.5800	+0.91%	64.340	64.340	64.340
Apr 2031CLJ31	64.220D	Mar 20, 2031	0	0	0.5700	+0.90%	64.220	64.220	64.220
May 2031CLK31	64.020D	Apr 22, 2031	0	0	0.5500	+0.87%	64.020	64.020	64.020
Jun 2031CLM31	63.880D	May 20, 2031	0	1,588	0.5400	+0.85%	63.880	63.880	63.880
Jul 2031CLN31	63.710D	Jun 20, 2031	0	4	0.5300	+0.84%	63.710	63.710	63.710
Aug 2031CLQ31	63.560D	Jul 22, 2031	0	0	0.5200	+0.82%	63.560	63.560	63.560
Sep 2031CLU31	63.420D	Aug 20, 2031	0	0	0.5100	+0.81%	63.420	63.420	63.420
Oct 2031CLV31	63.280D	Sep 22, 2031	0	0	0.5000	+0.80%	63.280	63.280	63.280
Nov 2031CLX31	63.120D	Oct 21, 2031	0	0	0.4900	+0.78%	63.120	63.120	63.120
Dec 2031CLZ31	62.970D	Nov 20, 2031	85	6,719	0.4800	+0.77%	62.890	63.230	62.890
Jan 2032CLF32	62.770D	Dec 19, 2031	0	0	0.4700	+0.75%	62.770	62.770	62.770
Feb 2032CLG32	62.630D	Jan 20, 2032	0	0	0.4600	+0.74%	62.630	62.630	62.630
Mar 2032CLH32	62.500D	Feb 20, 2032	0	0	0.4600	+0.74%	62.500	62.500	62.500
Apr 2032CLJ32	62.340D	Mar 22, 2032	0	0	0.4500	+0.73%	62.340	62.340	62.340
May 2032CLK32	62.170D	Apr 20, 2032	0	0	0.4400	+0.71%	62.170	62.170	62.170
Jun 2032CLM32	62.020D	May 20, 2032	0	152	0.4300	+0.70%	62.020	62.020	62.020
Jul 2032CLN32	61.850D	Jun 22, 2032	0	0	0.4200	+0.68%	61.850	61.850	61.850
Aug 2032CLQ32	61.680D	Jul 20, 2032	0	2	0.4100	+0.67%	61.680	61.680	61.680
Sep 2032CLU32	61.510D	Aug 20, 2032	0	0	0.4100	+0.67%	61.510	61.510	61.510
Oct 2032CLV32	61.390D	Sep 21, 2032	0	0	0.4000	+0.66%	61.390	61.390	61.390
Nov 2032CLX32	61.250D	Oct 20, 2032	0	0	0.3900	+0.64%	61.250	61.250	61.250
Dec 2032CLZ32	61.120D	Nov 19, 2032	78	5,590	0.3800	+0.63%	61.120	61.120	61.120
Jan 2033CLF33	60.950D	Dec 20, 2032	0	0	0.3700	+0.61%	60.950	60.950	60.950
Feb 2033CLG33	60.820D	Jan 20, 2033	0	0	0.3600	+0.60%	60.820	60.820	60.820
Mar 2033CLH33	60.690D	Feb 22, 2033	0	0	0.3500	+0.58%	60.690	60.690	60.690
Apr 2033CLJ33	60.540D	Mar 22, 2033	0	0	0.3400	+0.56%	60.540	60.540	60.540
May 2033CLK33	60.380D	Apr 20, 2033	0	0	0.3300	+0.55%	60.380	60.380	60.380
Jun 2033CLM33	60.160D	May 20, 2033	0	0	0.3200	+0.53%	60.160	60.160	60.160
Jul 2033CLN33	59.930D	Jun 21, 2033	0	0	0.3100	+0.52%	59.930	59.930	59.930
Aug 2033CLQ33	59.740D	Jul 20, 2033	0	0	0.3000	+0.50%	59.740	59.740	59.740
Sep 2033CLU33	59.580D	Aug 22, 2033	0	0	0.2900	+0.49%	59.580	59.580	59.580
Oct 2033CLV33	59.420D	Sep 20, 2033	0	0	0.2700	+0.46%	59.420	59.420	59.420
Nov 2033CLX33	59.330D	Oct 20, 2033	0	0	0.2600	+0.44%	59.330	59.330	59.330
Dec 2033CLZ33	59.240D	Nov 21, 2033	53	1,563	0.2500	+0.42%	59.500	59.500	59.240
Jan 2034CLF34	59.090D	Dec 20, 2033	0	0	0.2500	+0.42%	59.090	59.090	59.090
Feb 2034CLG34	58.960D	Jan 24, 2034	0	0	0.2500	+0.43%	58.960	58.960	58.960
Mar 2034CLH34	58.780D	Feb 21, 2034	0	0	0.2500	+0.43%	58.780	58.780	58.780
Apr 2034CLJ34	58.610D	Mar 21, 2034	0	0	0.2400	+0.41%	58.610	58.610	58.610
May 2034CLK34	58.460D	Apr 20, 2034	0	0	0.2400	+0.41%	58.460	58.460	58.460
Jun 2034CLM34	58.320D	May 22, 2034	0	0	0.2400	+0.41%	58.320	58.320	58.320
Jul 2034CLN34	58.190D	Jun 20, 2034	0	0	0.2400	+0.41%	58.190	58.190	58.190
Aug 2034CLQ34	58.050D	Jul 20, 2034	0	0	0.2400	+0.42%	58.050	58.050	58.050
Sep 2034CLU34	57.930D	Aug 22, 2034	0	0	0.2400	+0.42%	57.930	57.930	57.930
Oct 2034CLV34	57.780D	Sep 20, 2034	0	0	0.2300	+0.40%	57.780	57.780	57.780
Nov 2034CLX34	57.640D	Oct 20, 2034	0	0	0.2300	+0.40%	57.640	57.640	57.640
Dec 2034CLZ34	57.450D	Nov 20, 2034	0	28	0.2200	+0.38%	57.450	57.450	57.450
Jan 2035CLF35	57.350D	Dec 19, 2034	0	0	0.2300	+0.40%	57.350	57.350	57.350
Feb 2035CLG35	57.200D	Jan 22, 2035	0	0	0.2300	+0.40%	57.200	57.200	57.200
Mar 2035CLH35	57.050D	Feb 20, 2035	0	0	0.2300	+0.40%	57.050	57.050	57.050
Apr 2035CLJ35	56.910D	Mar 19, 2035	0	0	0.2300	+0.41%	56.910	56.910	56.910
May 2035CLK35	56.720D	Apr 20, 2035	0	0	0.2200	+0.39%	56.720	56.720	56.720
Jun 2035CLM35	56.530D	May 22, 2035	0	0	0.2200	+0.39%	56.530	56.530	56.530
Jul 2035CLN35	56.360D	Jun 20, 2035	0	0	0.2200	+0.39%	56.360	56.360	56.360
Aug 2035CLQ35	56.200D	Jul 20, 2035	0	0	0.2200	+0.39%	56.200	56.200	56.200
Sep 2035CLU35	56.080D	Aug 21, 2035	0	0	0.2200	+0.39%	56.080	56.080	56.080
Oct 2035CLV35	55.940D	Sep 20, 2035	0	0	0.2200	+0.39%	55.940	55.940	55.940
Nov 2035CLX35	55.800D	Oct 22, 2035	0	0	0.2200	+0.40%	55.800	55.800	55.800
Dec 2035CLZ35	55.650D	Nov 19, 2035	0	11	0.2200	+0.40%	55.650	55.650	55.650
Jan 2036CLF36	55.520D	Dec 19, 2035	0	0	0.2100	+0.38%	55.520	55.520	55.520
Feb 2036CLG36	55.390D	Jan 22, 2036	0	32	0.2100	+0.38%	55.390	55.390	55.390
Mar 2036CLH36	55.270D	Feb 20, 2036	0	0	0.2100	+0.38%	55.270	55.270	55.270
Apr 2036CLJ36	55.130D	Mar 20, 2036	0	0	0.2100	+0.38%	55.130	55.130	55.130
May 2036CLK36	54.980D	Apr 22, 2036	0	0	0.2100	+0.38%	54.980	54.980	54.980
Jun 2036CLM36	54.760D	May 20, 2036	0	0	0.2100	+0.38%	54.760	54.760	54.760
Jul 2036CLN36	54.590D	Jun 20, 2036	0	0	0.2100	+0.39%	54.590	54.590	54.590
Aug 2036CLQ36	54.420D	Jul 22, 2036	0	0	0.2100	+0.39%	54.420	54.420	54.420
Sep 2036CLU36	54.300D	Aug 20, 2036	0	0	0.2000	+0.37%	54.300	54.300	54.300
Oct 2036CLV36	54.180D	Sep 22, 2036	0	0	0.2000	+0.37%	54.180	54.180	54.180
Nov 2036CLX36	54.050D	Oct 21, 2036	0	0	0.2000	+0.37%	54.050	54.050	54.050
Dec 2036CLZ36	53.890D	Nov 20, 2036	0	20	0.1800	+0.34%	53.890	53.890	53.890
Jan 2037CLF37	53.820D	Dec 19, 2036	0	0	0.1800	+0.34%	53.820	53.820	53.820
Feb 2037CLG37	53.760D	Jan 20, 2037	0	0	0.1800	+0.34%	53.760	53.760	53.760