| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL (E-MINI) (QM) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| QM.V19 | Oct 2019 | 58.175 | 59.500 | 58.025 | 58.150 | +0.050 | +0.08% | 14:28 |
| QM.X19 | Nov 2019 | 59.100 | 59.400 | 57.375 | 57.475 | -0.950 | -1.60% | 05:35 |
| QM.Z19 | Dec 2019 | 58.875 | 59.075 | 57.175 | 57.200 | -0.850 | -1.43% | 05:35 |
| QM.F20 | Jan 2020 | 58.525 | 58.525 | 57.450 | 57.450 | -0.225 | -0.44% | 04:29 |
| QM.G20 | Feb 2020 | 57.775 | 57.775 | 57.075 | 57.150 | +0.600 | +1.02% | 16:13 |
| QM.H20 | Mar 2020 | 56.900 | 56.900 | 56.725 | 56.725 | -0.075 | -0.13% | 03:34 |
| QM.J20 | Apr 2020 | 56.425 | 56.425 | 56.050 | 56.050 | +0.050 | +0.09% | 04:05 |
| QM.M20 | Jun 2020 | 54.925 | 55.200 | 54.725 | 54.725 | -0.775 | -1.41% | 10:42 |
| QM.Z20 | Dec 2020 | 53.175 | 53.175 | 53.175 | 53.175 | +0.425 | +0.77% | 13:43 |
| QM.V19:X19 | Oct 2019/Nov 2019 Spread | 0.050 | 0.100 | -0.025 | -0.025 | -0.100 | -100.00% | 13:29 |
| QM.V19:Z19 | Oct 2019/Dec 2019 Spread | 0.725 | 0.750 | 0.475 | 0.500 | -0.250 | -34.48% | 16:02 |
| QM.V19:J20 | Oct 2019/Apr 2020 Spread | 3.05 | 3.05 | 3.05 | 3.05 | -0.25 | -8.20% | 03:39 |
| QM.X19:Z20 | Nov 2019/Dec 2020 Spread | 5.450 | 5.450 | 5.450 | 5.450 | +0.025 | +0.46% | 13:43 |
| QM.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.250 | 0.300 | 0.225 | 0.250 | -0.075 | -50.00% | 05:35 |
| QM.X19:M20 | Nov 2019/Jun 2020 Spread | 3.7 | 3.7 | 3.7 | 3.7 | -0.4 | -10.81% | 10:42 |
| QM.X19:J20 | Nov 2019/Apr 2020 Spread | 2.475 | 2.500 | 2.475 | 2.500 | 0.000 | 0.00% | 11:07 |
| QM.X19:H20 | Nov 2019/Mar 2020 Spread | 1.80 | 1.80 | 1.80 | 1.80 | +0.05 | +2.78% | 12:13 |
| QM.X19:G20 | Nov 2019/Feb 2020 Spread | 1.025 | 1.025 | 1.025 | 1.025 | -0.450 | -43.90% | 13:35 |
| QM.X19:F20 | Nov 2019/Jan 2020 Spread | 0.700 | 0.725 | 0.700 | 0.725 | -0.025 | -3.57% | 02:23 |
| QM.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.475 | 0.475 | 0.450 | 0.450 | -0.025 | -5.26% | 21:59 |
| QM.Z19:G20 | Dec 2019/Feb 2020 Spread | 1.075 | 1.075 | 0.925 | 0.925 | -0.125 | -11.63% | 13:35 |
| QM.Z19:M20 | Dec 2019/Jun 2020 Spread | 3.200 | 3.200 | 3.100 | 3.100 | +0.025 | +0.78% | 15:12 |
| QM.F20:G20 | Jan 2020/Feb 2020 Spread | 0.500 | 0.500 | 0.500 | 0.500 | -0.025 | -5.00% | 13:35 |
| QM.G20:H20 | Feb 2020/Mar 2020 Spread | 0.55 | 0.55 | 0.55 | 0.55 | -0.20 | -36.36% | 08:31 |
| 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