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
Resources
Free Report
| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL (E-MINI) (QM) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| QM.K19 | May 2019 | 63.725 | 64.150 | 63.475 | 63.900 | +0.150 | +0.26% | 14:27 |
| QM.M19 | Jun 2019 | 63.875 | 64.250 | 63.550 | 64.075 | +0.200 | +0.35% | 16:02 |
| QM.N19 | Jul 2019 | 63.850 | 64.200 | 63.625 | 64.125 | +0.175 | +0.31% | 16:00 |
| QM.Q19 | Aug 2019 | 63.925 | 64.150 | 63.875 | 64.100 | +0.125 | +0.22% | 15:48 |
| QM.U19 | Sep 2019 | 63.800 | 63.975 | 63.800 | 63.975 | +0.050 | +0.09% | 13:42 |
| QM.V19 | Oct 2019 | 63.7 | 63.7 | 63.7 | 63.7 | -0.3 | -0.55% | 10:59 |
| QM.X19 | Nov 2019 | 63.975 | 63.975 | 63.525 | 63.525 | -0.225 | -0.39% | 16:00 |
| QM.Z19 | Dec 2019 | 63.175 | 63.475 | 63.025 | 63.275 | -0.025 | -0.05% | 13:50 |
| QM.F20 | Jan 2020 | 62.600 | 62.775 | 62.600 | 62.775 | -0.100 | -0.19% | 20:43 |
| QM.M20 | Jun 2020 | 61.05 | 61.05 | 61.05 | 61.05 | -0.30 | -0.49% | 10:58 |
| QM.Z20 | Dec 2020 | 59.55 | 59.55 | 59.55 | 59.55 | +0.10 | +0.17% | 15:44 |
| QM.Z21 | Dec 2021 | 56.500 | 56.500 | 56.500 | 56.500 | +0.275 | +0.49% | 19:14 |
| QM.K19:N19 | May 2019/Jul 2019 Spread | -0.175 | -0.125 | -0.200 | -0.125 | +0.050 | 0.00% | 07:36 |
| QM.K19:M19 | May 2019/Jun 2019 Spread | -0.075 | -0.050 | -0.125 | -0.100 | 0.000 | 0.00% | 14:22 |
| QM.K19:Z19 | May 2019/Dec 2019 Spread | 0.475 | 0.725 | 0.475 | 0.725 | +0.050 | +10.53% | 02:45 |
| QM.K19:U19 | May 2019/Sep 2019 Spread | -0.15 | -0.15 | -0.15 | -0.15 | -0.20 | 0.00% | 21:47 |
| QM.K19:Q19 | May 2019/Aug 2019 Spread | -0.200 | -0.200 | -0.225 | -0.225 | -0.025 | 0.00% | 13:49 |
| QM.M19:N19 | Jun 2019/Jul 2019 Spread | -0.075 | -0.025 | -0.075 | -0.075 | 0.000 | 0.00% | 14:01 |
| QM.N19:Q19 | Jul 2019/Aug 2019 Spread | 0.025 | 0.025 | 0.025 | 0.025 | +0.050 | +200.00% | 08:00 |
| QM.Q19:U19 | Aug 2019/Sep 2019 Spread | 0.075 | 0.075 | 0.075 | 0.075 | +0.025 | 0.00% | 11:19 |
| QM.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.325 | 0.325 | 0.325 | 0.325 | -0.025 | -7.69% | 10:18 |
| QM.Z19:Z20 | Dec 2019/Dec 2020 Spread | 3.6 | 3.6 | 3.6 | 3.6 | -0.3 | -8.33% | 13:42 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||