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.Q19 | Aug 2019 | 57.575 | 57.650 | 57.475 | 57.600 | -0.025 | -0.04% | 19:08 |
| QM.U19 | Sep 2019 | 57.625 | 57.775 | 57.625 | 57.725 | -0.025 | -0.04% | 19:08 |
| QM.V19 | Oct 2019 | 57.7 | 57.7 | 57.7 | 57.7 | 0.0 | 0.00% | 19:07 |
| QM.X19 | Nov 2019 | 59.875 | 59.875 | 57.150 | 58.050 | -1.475 | -2.49% | 15:50 |
| QM.Z19 | Dec 2019 | 57.500 | 57.500 | 57.200 | 57.200 | -0.225 | -0.38% | 19:03 |
| QM.F20 | Jan 2020 | 58.800 | 59.000 | 58.800 | 59.000 | -0.075 | -0.15% | 00:33 |
| QM.G20 | Feb 2020 | 59.850 | 59.850 | 58.525 | 58.525 | -0.875 | -1.48% | 15:59 |
| QM.H20 | Mar 2020 | 59.10 | 59.10 | 59.10 | 59.10 | +0.05 | +0.08% | 09:03 |
| QM.J20 | Apr 2020 | 58.075 | 58.075 | 58.075 | 58.075 | -0.075 | -0.13% | 00:28 |
| QM.M20 | Jun 2020 | 58.30 | 58.30 | 58.30 | 58.30 | +0.15 | +0.26% | 12:54 |
| QM.Z20 | Dec 2020 | 55.125 | 55.125 | 55.125 | 55.125 | -0.875 | -1.59% | 13:19 |
| QM.Q19:V19 | Aug 2019/Oct 2019 Spread | -0.075 | -0.050 | -0.150 | -0.075 | -0.025 | -33.33% | 16:30 |
| QM.Q19:G20 | Aug 2019/Feb 2020 Spread | 0.7 | 0.7 | 0.7 | 0.7 | -0.1 | -14.29% | 15:59 |
| QM.Q19:Z19 | Aug 2019/Dec 2019 Spread | 0.100 | 0.125 | 0.100 | 0.125 | -0.075 | -75.00% | 18:15 |
| QM.Q19:H20 | Aug 2019/Mar 2020 Spread | 1.225 | 1.225 | 1.225 | 1.225 | +0.125 | +10.20% | 10:58 |
| QM.Q19:U19 | Aug 2019/Sep 2019 Spread | -0.125 | -0.125 | -0.125 | -0.125 | 0.000 | 0.00% | 19:04 |
| QM.U19:Z19 | Sep 2019/Dec 2019 Spread | 0.425 | 0.425 | 0.375 | 0.375 | +0.025 | +5.88% | 16:57 |
| QM.U19:X19 | Sep 2019/Nov 2019 Spread | 0.075 | 0.075 | 0.075 | 0.075 | -0.075 | -100.00% | 13:52 |
| QM.U19:V19 | Sep 2019/Oct 2019 Spread | 0.025 | 0.025 | 0.025 | 0.000 | 0.00% | 19:07 | |
| QM.V19:X19 | Oct 2019/Nov 2019 Spread | 0.125 | 0.125 | 0.125 | 0.125 | 0.000 | 0.00% | 11:46 |
| QM.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.225 | 0.225 | 0.225 | 0.225 | +0.025 | +16.67% | 09:39 |
| QM.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.275 | 0.275 | 0.275 | 0.275 | +0.025 | +9.09% | 12:25 |
| QM.F20:G20 | Jan 2020/Feb 2020 Spread | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 | 0.00% | 11:49 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||