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.H19 | Mar 2019 | 54.450 | 55.850 | 54.250 | 55.825 | +1.425 | +2.72% | 16:59 |
| QM.J19 | Apr 2019 | 54.800 | 56.250 | 54.625 | 56.200 | +1.400 | +2.65% | 16:59 |
| QM.K19 | May 2019 | 55.450 | 56.725 | 55.250 | 56.700 | +1.350 | +2.53% | 16:38 |
| QM.M19 | Jun 2019 | 56.8 | 57.3 | 56.6 | 57.3 | +1.4 | +2.61% | 15:01 |
| QM.N19 | Jul 2019 | 56.750 | 56.750 | 56.750 | 56.750 | +0.375 | +0.69% | 19:38 |
| QM.Q19 | Aug 2019 | 57.750 | 57.750 | 57.750 | 57.750 | +1.025 | +1.90% | 12:04 |
| QM.U19 | Sep 2019 | 57.325 | 57.325 | 57.250 | 57.250 | +0.750 | +1.36% | 20:46 |
| QM.X19 | Nov 2019 | 57.500 | 58.275 | 57.500 | 58.275 | +1.125 | +2.05% | 14:22 |
| QM.Z19 | Dec 2019 | 56.400 | 57.025 | 56.400 | 56.800 | +0.900 | +1.66% | 16:20 |
| QM.G20 | Feb 2020 | 56.75 | 56.75 | 56.75 | 56.75 | +0.10 | +0.18% | 06:19 |
| QM.H19:J19 | Mar 2019/Apr 2019 Spread | -0.375 | -0.350 | -0.400 | -0.375 | 0.000 | 0.00% | 16:59 |
| QM.H19:Z19 | Mar 2019/Dec 2019 Spread | -2.65 | -2.65 | -2.65 | -2.65 | +0.15 | 0.00% | 10:20 |
| QM.H19:G20 | Mar 2019/Feb 2020 Spread | -2.95 | -2.90 | -2.95 | -2.90 | -0.15 | 0.00% | 10:31 |
| QM.H19:Q19 | Mar 2019/Aug 2019 Spread | -2.175 | -2.175 | -2.175 | -2.175 | +0.125 | 0.00% | 12:04 |
| QM.H19:N19 | Mar 2019/Jul 2019 Spread | -1.95 | -1.95 | -1.95 | -1.95 | +0.05 | 0.00% | 19:38 |
| QM.H19:M19 | Mar 2019/Jun 2019 Spread | -1.325 | -1.325 | -1.325 | -1.325 | +0.175 | 0.00% | 11:24 |
| QM.H19:K19 | Mar 2019/May 2019 Spread | -0.925 | -0.825 | -0.975 | -0.850 | +0.100 | 0.00% | 16:59 |
| QM.H19:X19 | Mar 2019/Nov 2019 Spread | -2.7 | -2.7 | -2.7 | -2.7 | +0.1 | 0.00% | 19:36 |
| QM.J19:N19 | Apr 2019/Jul 2019 Spread | -1.525 | -1.525 | -1.525 | -1.525 | +0.050 | 0.00% | 14:17 |
| QM.J19:K19 | Apr 2019/May 2019 Spread | -0.55 | -0.50 | -0.55 | -0.55 | 0.00 | 0.00% | 13:25 |
| QM.J19:M19 | Apr 2019/Jun 2019 Spread | -1.125 | -1.025 | -1.225 | -1.150 | -0.050 | 0.00% | 14:42 |
| QM.K19:N19 | May 2019/Jul 2019 Spread | -0.975 | -0.975 | -0.975 | -0.975 | -0.025 | 0.00% | 11:46 |
| QM.K19:M19 | May 2019/Jun 2019 Spread | -0.525 | -0.525 | -0.525 | -0.525 | +0.025 | 0.00% | 11:24 |
| QM.M19:N19 | Jun 2019/Jul 2019 Spread | -0.450 | -0.450 | -0.500 | -0.500 | -0.025 | 0.00% | 10:00 |
| QM.N19:Q19 | Jul 2019/Aug 2019 Spread | -0.35 | -0.35 | -0.35 | -0.35 | 0.00 | 0.00% | 06:19 |
| QM.Q19:U19 | Aug 2019/Sep 2019 Spread | -0.225 | -0.225 | -0.225 | -0.225 | +0.025 | 0.00% | 12:53 |
| QM.U19:V19 | Sep 2019/Oct 2019 Spread | -0.125 | -0.125 | -0.125 | -0.125 | +0.025 | 0.00% | 06:19 |
| QM.V19:X19 | Oct 2019/Nov 2019 Spread | -0.050 | -0.050 | -0.050 | -0.050 | +0.025 | 0.00% | 06:19 |
| QM.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.025 | 0.025 | 0.025 | 0.025 | +0.050 | 0.00% | 06:19 |
| QM.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.050 | 0.050 | 0.050 | 0.050 | +0.025 | +50.00% | 06:19 |
| QM.F20:G20 | Jan 2020/Feb 2020 Spread | 0.075 | 0.075 | 0.075 | 0.075 | +0.025 | +33.33% | 06:19 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
