عقود نفط خام غرب تكساس الآجلة العقود

عقود عقود نفط خام غرب تكساس الآجلة

الاسم	السعر	تاريخ الانتهاء	الحجم	المراكز المفتوحة	التغيير	التغيير (%)	فتح	مرتفع	منخفض
Dec 2026CLZ26	90.830D	Nov 20, 2026	253,859	212,960	0.3100	+0.34%	91.200	92.530	89.070
Jan 2027CLF27	89.590D	Dec 21, 2026	146,848	215,067	0.3900	+0.44%	89.780	91.060	87.820
Feb 2027CLG27	88.000D	Jan 20, 2027	79,435	102,445	0.6100	+0.70%	87.580	89.110	86.100
Mar 2027CLH27	86.310D	Feb 22, 2027	56,742	107,729	0.8700	+1.02%	85.820	87.040	84.230
Apr 2027CLJ27	84.730D	Mar 22, 2027	30,438	62,683	1.100	+1.32%	84.210	85.080	82.460
May 2027CLK27	83.290D	Apr 20, 2027	24,509	54,769	1.240	+1.51%	82.700	83.560	80.920
Jun 2027CLM27	81.950D	May 20, 2027	43,987	130,169	1.320	+1.64%	81.250	82.210	79.530
Jul 2027CLN27	80.690D	Jun 22, 2027	12,711	49,115	1.360	+1.71%	79.810	80.930	78.280
Aug 2027CLQ27	79.490D	Jul 20, 2027	8,646	41,992	1.370	+1.75%	78.630	79.750	77.140
Sep 2027CLU27	78.380D	Aug 20, 2027	10,134	59,570	1.370	+1.78%	77.390	78.610	76.070
Oct 2027CLV27	77.340D	Sep 21, 2027	3,494	44,684	1.340	+1.76%	76.310	77.540	75.140
Nov 2027CLX27	76.420D	Oct 20, 2027	2,301	50,962	1.310	+1.74%	75.680	76.630	74.270
Dec 2027CLZ27	75.580D	Nov 19, 2027	32,875	182,813	1.270	+1.71%	74.210	75.810	73.490
Jan 2028CLF28	74.790D	Dec 20, 2027	934	44,095	1.210	+1.64%	73.680	75.010	73.310
Feb 2028CLG28	74.090D	Jan 20, 2028	574	25,286	1.160	+1.59%	73.010	74.290	72.670
Mar 2028CLH28	73.490D	Feb 22, 2028	1,182	31,707	1.110	+1.53%	72.420	73.680	71.890
Apr 2028CLJ28	72.960D	Mar 21, 2028	475	27,599	1.070	+1.49%	72.470	72.960	71.720
May 2028CLK28	72.500D	Apr 20, 2028	524	15,307	1.030	+1.44%	72.500	72.520	71.350
Jun 2028CLM28	72.100D	May 22, 2028	7,734	59,919	1.030	+1.45%	71.180	72.260	70.480
Jul 2028CLN28	71.710D	Jun 20, 2028	369	14,713	1.010	+1.43%	71.710	71.720	70.660
Aug 2028CLQ28	71.350D	Jul 20, 2028	182	12,744	1.000	+1.42%	71.350	71.350	71.350
Sep 2028CLU28	71.030D	Aug 22, 2028	427	21,556	0.9800	+1.40%	71.030	71.030	69.790
Oct 2028CLV28	70.750D	Sep 20, 2028	123	9,452	0.9700	+1.39%	70.750	70.750	70.750
Nov 2028CLX28	70.490D	Oct 20, 2028	141	17,247	0.9400	+1.35%	70.490	70.490	70.490
Dec 2028CLZ28	70.240D	Nov 20, 2028	12,434	136,813	0.9200	+1.33%	69.370	70.350	68.850
Jan 2029CLF29	69.950D	Dec 19, 2028	429	20,034	0.9000	+1.30%	69.950	69.950	69.950
Feb 2029CLG29	69.650D	Jan 22, 2029	47	6,867	0.8700	+1.26%	69.650	69.650	69.650
Mar 2029CLH29	69.370D	Feb 20, 2029	162	11,706	0.8600	+1.26%	69.370	69.370	68.390
Apr 2029CLJ29	69.110D	Mar 20, 2029	34	4,009	0.8600	+1.26%	69.110	69.110	69.110
May 2029CLK29	68.880D	Apr 20, 2029	53	4,084	0.8600	+1.26%	68.880	68.880	68.880
Jun 2029CLM29	68.650D	May 22, 2029	1,197	25,634	0.8500	+1.25%	68.040	68.650	67.700
Jul 2029CLN29	68.390D	Jun 20, 2029	51	4,734	0.8500	+1.26%	68.390	68.390	68.390
Aug 2029CLQ29	68.110D	Jul 20, 2029	27	570	0.8400	+1.25%	68.110	68.110	68.110
Sep 2029CLU29	67.880D	Aug 21, 2029	136	3,447	0.8300	+1.24%	67.880	67.880	67.880
Oct 2029CLV29	67.670D	Sep 20, 2029	27	482	0.8300	+1.24%	67.670	67.670	67.670
Nov 2029CLX29	67.440D	Oct 22, 2029	4	684	0.8100	+1.22%	67.440	67.440	67.440
Dec 2029CLZ29	67.210D	Nov 19, 2029	3,467	52,045	0.7800	+1.17%	66.460	67.250	66.200
Jan 2030CLF30	66.950D	Dec 19, 2029	27	479	0.7600	+1.15%	66.950	66.950	66.950
Feb 2030CLG30	66.700D	Jan 22, 2030	0	61	0.7700	+1.17%	66.700	66.700	66.700
Mar 2030CLH30	66.470D	Feb 20, 2030	0	252	0.7700	+1.17%	66.470	66.470	66.470
Apr 2030CLJ30	66.250D	Mar 20, 2030	0	60	0.7700	+1.18%	66.250	66.250	66.250
May 2030CLK30	66.030D	Apr 22, 2030	0	285	0.7500	+1.15%	66.030	66.030	66.030
Jun 2030CLM30	65.770D	May 21, 2030	0	5,844	0.7400	+1.14%	65.770	65.770	65.770
Jul 2030CLN30	65.470D	Jun 20, 2030	0	285	0.7300	+1.13%	65.470	65.470	65.470
Aug 2030CLQ30	65.270D	Jul 22, 2030	0	60	0.7200	+1.12%	65.270	65.270	65.270
Sep 2030CLU30	65.090D	Aug 20, 2030	0	195	0.7200	+1.12%	65.090	65.090	65.090
Oct 2030CLV30	64.910D	Sep 20, 2030	0	60	0.7100	+1.11%	64.910	64.910	64.910
Nov 2030CLX30	64.700D	Oct 22, 2030	0	145	0.7000	+1.09%	64.700	64.700	64.700
Dec 2030CLZ30	64.450D	Nov 20, 2030	1,110	21,271	0.6900	+1.08%	64.050	64.450	64.000
Jan 2031CLF31	64.160D	Dec 19, 2030	0	145	0.6900	+1.09%	64.160	64.160	64.160
Feb 2031CLG31	63.920D	Jan 21, 2031	0	0	0.6900	+1.09%	63.920	63.920	63.920
Mar 2031CLH31	63.720D	Feb 20, 2031	0	0	0.6900	+1.09%	63.720	63.720	63.720
Apr 2031CLJ31	63.530D	Mar 20, 2031	0	0	0.6800	+1.08%	63.530	63.530	63.530
May 2031CLK31	63.270D	Apr 22, 2031	0	0	0.6800	+1.09%	63.270	63.270	63.270
Jun 2031CLM31	63.090D	May 20, 2031	0	3,473	0.6800	+1.09%	63.090	63.090	63.090
Jul 2031CLN31	62.820D	Jun 20, 2031	0	4	0.6800	+1.09%	62.820	62.820	62.820
Aug 2031CLQ31	62.640D	Jul 22, 2031	0	0	0.6700	+1.08%	62.640	62.640	62.640
Sep 2031CLU31	62.420D	Aug 20, 2031	0	0	0.6700	+1.09%	62.420	62.420	62.420
Oct 2031CLV31	62.220D	Sep 22, 2031	0	0	0.6700	+1.09%	62.220	62.220	62.220
Nov 2031CLX31	62.050D	Oct 21, 2031	0	100	0.6600	+1.08%	62.050	62.050	62.050
Dec 2031CLZ31	61.830D	Nov 20, 2031	161	8,188	0.6600	+1.08%	61.500	61.830	61.000
Jan 2032CLF32	61.550D	Dec 19, 2031	0	100	0.6600	+1.08%	61.550	61.550	61.550
Feb 2032CLG32	61.340D	Jan 20, 2032	0	0	0.6600	+1.09%	61.340	61.340	61.340
Mar 2032CLH32	61.160D	Feb 20, 2032	0	0	0.6500	+1.07%	61.160	61.160	61.160
Apr 2032CLJ32	60.970D	Mar 22, 2032	0	0	0.6500	+1.08%	60.970	60.970	60.970
May 2032CLK32	60.740D	Apr 20, 2032	0	0	0.6500	+1.08%	60.740	60.740	60.740
Jun 2032CLM32	60.510D	May 20, 2032	0	1,802	0.6500	+1.09%	60.510	60.510	60.510
Jul 2032CLN32	60.280D	Jun 22, 2032	0	0	0.6500	+1.09%	60.280	60.280	60.280
Aug 2032CLQ32	60.020D	Jul 20, 2032	0	2	0.6400	+1.08%	60.020	60.020	60.020
Sep 2032CLU32	59.830D	Aug 20, 2032	0	0	0.6400	+1.08%	59.830	59.830	59.830
Oct 2032CLV32	59.660D	Sep 21, 2032	0	0	0.6400	+1.08%	59.660	59.660	59.660
Nov 2032CLX32	59.430D	Oct 20, 2032	0	100	0.6400	+1.09%	59.430	59.430	59.430
Dec 2032CLZ32	59.280D	Nov 19, 2032	57	5,864	0.6400	+1.09%	59.280	59.280	59.280
Jan 2033CLF33	59.070D	Dec 20, 2032	0	100	0.6300	+1.08%	59.070	59.070	59.070
Feb 2033CLG33	58.900D	Jan 20, 2033	0	0	0.6300	+1.08%	58.900	58.900	58.900
Mar 2033CLH33	58.750D	Feb 22, 2033	0	0	0.6300	+1.08%	58.750	58.750	58.750
Apr 2033CLJ33	58.540D	Mar 22, 2033	0	0	0.6300	+1.09%	58.540	58.540	58.540
May 2033CLK33	58.330D	Apr 20, 2033	0	0	0.6200	+1.07%	58.330	58.330	58.330
Jun 2033CLM33	58.090D	May 20, 2033	0	630	0.6200	+1.08%	58.090	58.090	58.090
Jul 2033CLN33	57.840D	Jun 21, 2033	0	0	0.6200	+1.08%	57.840	57.840	57.840
Aug 2033CLQ33	57.620D	Jul 20, 2033	0	0	0.6200	+1.09%	57.620	57.620	57.620
Sep 2033CLU33	57.420D	Aug 22, 2033	0	0	0.6200	+1.09%	57.420	57.420	57.420
Oct 2033CLV33	57.230D	Sep 20, 2033	0	0	0.6100	+1.08%	57.230	57.230	57.230
Nov 2033CLX33	57.110D	Oct 20, 2033	0	0	0.6100	+1.08%	57.110	57.110	57.110
Dec 2033CLZ33	56.990D	Nov 21, 2033	32	2,317	0.6100	+1.08%	56.990	56.990	56.990
Jan 2034CLF34	56.820D	Dec 20, 2033	0	0	0.6100	+1.09%	56.820	56.820	56.820
Feb 2034CLG34	56.590D	Jan 24, 2034	0	0	0.6000	+1.07%	56.590	56.590	56.590
Mar 2034CLH34	56.360D	Feb 21, 2034	0	0	0.6000	+1.08%	56.360	56.360	56.360
Apr 2034CLJ34	56.160D	Mar 21, 2034	0	0	0.6000	+1.08%	56.160	56.160	56.160
May 2034CLK34	55.990D	Apr 20, 2034	0	0	0.5900	+1.06%	55.990	55.990	55.990
Jun 2034CLM34	55.880D	May 22, 2034	0	100	0.5900	+1.07%	55.880	55.880	55.880
Jul 2034CLN34	55.740D	Jun 20, 2034	0	0	0.6100	+1.11%	55.740	55.740	55.740
Aug 2034CLQ34	55.610D	Jul 20, 2034	0	0	0.5900	+1.07%	55.610	55.610	55.610
Sep 2034CLU34	55.470D	Aug 22, 2034	0	0	0.5600	+1.02%	55.470	55.470	55.470
Oct 2034CLV34	55.300D	Sep 20, 2034	0	0	0.5000	+0.91%	55.300	55.300	55.300
Nov 2034CLX34	55.100D	Oct 20, 2034	0	0	0.4400	+0.80%	55.100	55.100	55.100
Dec 2034CLZ34	54.900D	Nov 20, 2034	53	590	0.5500	+1.01%	54.750	54.900	54.750
Jan 2035CLF35	54.830D	Dec 19, 2034	0	0	0.5500	+1.01%	54.830	54.830	54.830
Feb 2035CLG35	54.700D	Jan 22, 2035	0	0	0.5300	+0.98%	54.700	54.700	54.700
Mar 2035CLH35	54.550D	Feb 20, 2035	0	0	0.5200	+0.96%	54.550	54.550	54.550
Apr 2035CLJ35	54.380D	Mar 19, 2035	0	0	0.5000	+0.93%	54.380	54.380	54.380
May 2035CLK35	54.160D	Apr 20, 2035	0	0	0.4800	+0.89%	54.160	54.160	54.160
Jun 2035CLM35	53.910D	May 22, 2035	0	0	0.4600	+0.86%	53.910	53.910	53.910
Jul 2035CLN35	53.660D	Jun 20, 2035	0	0	0.4300	+0.81%	53.660	53.660	53.660
Aug 2035CLQ35	53.520D	Jul 20, 2035	0	0	0.4000	+0.75%	53.520	53.520	53.520
Sep 2035CLU35	53.390D	Aug 21, 2035	0	0	0.3700	+0.70%	53.390	53.390	53.390
Oct 2035CLV35	53.240D	Sep 20, 2035	0	0	0.3300	+0.62%	53.240	53.240	53.240
Nov 2035CLX35	53.110D	Oct 22, 2035	0	0	0.2500	+0.47%	53.110	53.110	53.110
Dec 2035CLZ35	53.000D	Nov 19, 2035	41	206	0.2700	+0.51%	52.800	53.000	52.700
Jan 2036CLF36	52.850D	Dec 19, 2035	0	0	0.3300	+0.63%	52.850	52.850	52.850
Feb 2036CLG36	52.690D	Jan 22, 2036	0	33	0.2500	+0.48%	52.690	52.690	52.690
Mar 2036CLH36	52.550D	Feb 20, 2036	0	0	0.2100	+0.40%	52.550	52.550	52.550
Apr 2036CLJ36	52.420D	Mar 20, 2036	0	0	0.2400	+0.46%	52.420	52.420	52.420
May 2036CLK36	52.260D	Apr 22, 2036	0	0	0.2300	+0.44%	52.260	52.260	52.260
Jun 2036CLM36	52.040D	May 20, 2036	0	0	0.2200	+0.42%	52.040	52.040	52.040
Jul 2036CLN36	51.840D	Jun 20, 2036	0	0	0.2100	+0.41%	51.840	51.840	51.840
Aug 2036CLQ36	51.680D	Jul 22, 2036	0	0	0.2000	+0.39%	51.680	51.680	51.680
Sep 2036CLU36	51.570D	Aug 20, 2036	0	0	0.2000	+0.39%	51.570	51.570	51.570
Oct 2036CLV36	51.430D	Sep 22, 2036	0	0	0.1900	+0.37%	51.430	51.430	51.430
Nov 2036CLX36	51.330D	Oct 21, 2036	0	0	0.1800	+0.35%	51.330	51.330	51.330
Dec 2036CLZ36	51.190D	Nov 20, 2036	0	118	0.1200	+0.23%	51.190	51.300	51.190
Jan 2037CLF37	51.120D	Dec 19, 2036	0	0	0.1200	+0.24%	51.120	51.120	51.120
Feb 2037CLG37	51.060D	Jan 20, 2037	0	0	0.1200	+0.24%	51.060	51.060	51.060