| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL (E-MINI) (QM) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| QM.Z21 | Dec 2021 | 83.925 | 84.825 | 83.725 | 84.800 | +1.050 | +1.25% | 07:48 |
| QM.F22 | Jan 2022 | 82.725 | 83.375 | 82.450 | 83.375 | +0.875 | +1.06% | 07:47 |
| QM.G22 | Feb 2022 | 81.000 | 81.675 | 81.000 | 81.500 | +0.525 | +0.65% | 05:16 |
| QM.H22 | Mar 2022 | 79.575 | 79.900 | 79.575 | 79.850 | +0.225 | +0.28% | 05:23 |
| QM.K22 | May 2022 | 77.400 | 77.975 | 77.400 | 77.975 | +0.600 | +0.78% | 07:47 |
| QM.M22 | Jun 2022 | 76.70 | 76.70 | 76.70 | 76.45 | +0.25 | +0.33% | 21:06 |
| QM.N22 | Jul 2022 | 75.925 | 75.925 | 75.925 | 75.575 | +0.150 | +0.20% | 21:11 |
| QM.Q22 | Aug 2022 | 74.800 | 76.325 | 74.800 | 74.775 | +0.825 | +1.10% | 14:34 |
| QM.U22 | Sep 2022 | 74.225 | 74.225 | 74.225 | 74.025 | -1.375 | -1.85% | 14:43 |
| QM.V22 | Oct 2022 | 74.500 | 74.775 | 74.500 | 73.325 | +0.700 | +0.95% | 14:25 |
| QM.X22 | Nov 2022 | 73.825 | 74.125 | 73.775 | 72.675 | +0.825 | +1.14% | 14:26 |
| QM.Z22 | Dec 2022 | 72.250 | 72.250 | 72.200 | 72.050 | +0.025 | +0.03% | 15:21 |
| QM.M23 | Jun 2023 | 68.900 | 68.950 | 68.450 | 68.650 | -1.125 | -1.64% | 09:59 |
| QM.Z23 | Dec 2023 | 65.975 | 65.975 | 65.975 | 66.025 | -0.925 | -1.40% | 10:43 |
| QM.Z21:G22 | Dec 2021/Feb 2022 Spread | 2.975 | 2.975 | 2.975 | 2.775 | +0.200 | +7.21% | 18:02 |
| QM.Z21:K22 | Dec 2021/May 2022 Spread | 4.975 | 4.975 | 4.675 | 6.400 | -0.175 | -2.73% | 11:06 |
| QM.Z21:F22 | Dec 2021/Jan 2022 Spread | 1.275 | 1.450 | 1.275 | 1.250 | +0.175 | +14.00% | 21:24 |
| QM.Z21:M22 | Dec 2021/Jun 2022 Spread | 7.100 | 7.225 | 7.100 | 7.325 | +1.100 | +15.02% | 15:11 |
| QM.Z21:M23 | Dec 2021/Jun 2023 Spread | 14.4 | 14.9 | 14.4 | 15.1 | +1.1 | +7.28% | 09:59 |
| QM.Z21:Q22 | Dec 2021/Aug 2022 Spread | 7.050 | 7.050 | 7.050 | 9.000 | +0.125 | +1.39% | 12:26 |
| QM.Z21:Z22 | Dec 2021/Dec 2022 Spread | 11.625 | 11.625 | 11.625 | 11.700 | +1.275 | +10.90% | 15:21 |
| QM.Z21:H22 | Dec 2021/Mar 2022 Spread | 3.475 | 3.475 | 3.475 | 4.150 | +0.475 | +11.45% | 22:55 |
| QM.F22:G22 | Jan 2022/Feb 2022 Spread | 1.450 | 1.450 | 1.450 | 1.525 | +0.200 | +13.11% | 13:42 |
| QM.F22:M22 | Jan 2022/Jun 2022 Spread | 4.650 | 4.675 | 4.550 | 6.050 | 0.000 | 0.00% | 10:16 |
| QM.F22:M23 | Jan 2022/Jun 2023 Spread | 13.175 | 13.300 | 13.175 | 13.850 | +0.625 | +4.51% | 09:11 |
| QM.G22:K22 | Feb 2022/May 2022 Spread | 3.525 | 3.525 | 3.525 | 3.600 | +0.575 | +15.97% | 13:35 |
| QM.G22:H22 | Feb 2022/Mar 2022 Spread | 0.975 | 0.975 | 0.925 | 1.350 | -0.075 | -5.56% | 09:48 |
| QM.H22:J22 | Mar 2022/Apr 2022 Spread | 0.875 | 0.875 | 0.875 | 1.200 | -0.025 | -2.08% | 03:46 |
| QM.J22:K22 | Apr 2022/May 2022 Spread | 0.975 | 1.025 | 0.975 | 1.050 | +0.200 | +19.05% | 14:30 |
| QM.J22:Q22 | Apr 2022/Aug 2022 Spread | 3.45 | 3.45 | 3.45 | 3.65 | +0.25 | +6.85% | 11:52 |
| QM.K22:M22 | May 2022/Jun 2022 Spread | 0.925 | 0.925 | 0.925 | 0.925 | 0.000 | 0.00% | 06:36 |
| QM.M22:N22 | Jun 2022/Jul 2022 Spread | 0.775 | 0.775 | 0.775 | 0.850 | +0.025 | +2.94% | 14:21 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals