| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL (E-MINI) (QM) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| QM.J20 | Apr 2020 | 46.425 | 47.025 | 44.050 | 44.050 | -3.050 | -5.27% | 11:08 |
| QM.K20 | May 2020 | 46.525 | 47.075 | 44.250 | 44.250 | -3.050 | -5.28% | 11:08 |
| QM.M20 | Jun 2020 | 46.700 | 46.850 | 44.425 | 44.425 | -3.025 | -5.18% | 11:08 |
| QM.N20 | Jul 2020 | 46.600 | 46.600 | 44.625 | 44.575 | -2.975 | -5.03% | 10:59 |
| QM.Q20 | Aug 2020 | 46.975 | 46.975 | 45.400 | 45.400 | -2.250 | -3.95% | 10:13 |
| QM.U20 | Sep 2020 | 46.825 | 46.825 | 46.375 | 46.575 | -1.150 | -2.01% | 23:06 |
| QM.V20 | Oct 2020 | 46.975 | 46.975 | 45.000 | 45.000 | -2.800 | -5.00% | 11:07 |
| QM.X20 | Nov 2020 | 46.625 | 46.825 | 45.325 | 45.325 | -2.575 | -4.57% | 10:36 |
| QM.Z20 | Dec 2020 | 47.050 | 47.075 | 45.275 | 45.275 | -2.725 | -4.94% | 11:08 |
| QM.F21 | Jan 2021 | 47.625 | 48.000 | 47.625 | 48.000 | -1.050 | -2.20% | 14:53 |
| QM.G21 | Feb 2021 | 46.9 | 46.9 | 46.9 | 46.9 | -1.2 | -2.56% | 06:28 |
| QM.Z21 | Dec 2021 | 48.175 | 48.175 | 48.175 | 48.175 | -0.875 | -1.66% | 09:09 |
| QM.M22 | Jun 2022 | 49.600 | 49.600 | 49.600 | 49.600 | +0.025 | +0.05% | 10:09 |
| QM.F23 | Jan 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 0.00 | 0.00% | 09:40 |
| QM.J20:F21 | Apr 2020/Jan 2021 Spread | -0.150 | -0.150 | -0.150 | -0.150 | -0.075 | 0.00% | 19:18 |
| QM.J20:G21 | Apr 2020/Feb 2021 Spread | -1.4 | -1.4 | -1.4 | -1.4 | -0.1 | 0.00% | 06:28 |
| QM.J20:K20 | Apr 2020/May 2020 Spread | -0.175 | -0.150 | -0.225 | -0.200 | -0.025 | -11.11% | 11:08 |
| QM.J20:M20 | Apr 2020/Jun 2020 Spread | -0.350 | -0.300 | -0.425 | -0.375 | -0.050 | 0.00% | 11:00 |
| QM.J20:M22 | Apr 2020/Jun 2022 Spread | 0.450 | 0.450 | 0.325 | 0.325 | -1.900 | -422.22% | 11:02 |
| QM.J20:V20 | Apr 2020/Oct 2020 Spread | -0.625 | -0.625 | -0.625 | -0.625 | -0.050 | 0.00% | 21:45 |
| QM.J20:N20 | Apr 2020/Jul 2020 Spread | -0.225 | -0.225 | -0.225 | -0.225 | 0.000 | 0.00% | 10:41 |
| QM.J20:X20 | Apr 2020/Nov 2020 Spread | -1.05 | -0.70 | -1.05 | -0.70 | +0.10 | 0.00% | 10:13 |
| QM.J20:Z20 | Apr 2020/Dec 2020 Spread | -0.450 | -0.250 | -0.850 | -0.850 | -0.575 | 0.00% | 08:49 |
| QM.J20:Z21 | Apr 2020/Dec 2021 Spread | 0.25 | 0.25 | 0.25 | 0.25 | -0.05 | -20.00% | 14:17 |
| QM.J20:Q20 | Apr 2020/Aug 2020 Spread | -0.550 | -0.550 | -0.650 | -0.625 | -0.100 | 0.00% | 10:13 |
| QM.J20:U20 | Apr 2020/Sep 2020 Spread | -0.500 | -0.500 | -0.750 | -0.750 | -0.425 | 0.00% | 23:06 |
| QM.K20:Z20 | May 2020/Dec 2020 Spread | 0.025 | 0.025 | 0.025 | 0.025 | -0.075 | -300.00% | 13:02 |
| QM.K20:U20 | May 2020/Sep 2020 Spread | -0.225 | -0.150 | -0.225 | -0.150 | -0.525 | 0.00% | 13:11 |
| QM.K20:M20 | May 2020/Jun 2020 Spread | -0.150 | -0.125 | -0.175 | -0.150 | 0.000 | 0.00% | 05:30 |
| QM.K20:N20 | May 2020/Jul 2020 Spread | -0.475 | -0.150 | -0.500 | -0.300 | +0.150 | 0.00% | 10:33 |
| QM.K20:X20 | May 2020/Nov 2020 Spread | -0.325 | -0.325 | -0.700 | -0.625 | -0.475 | 0.00% | 11:09 |
| QM.M20:Z20 | Jun 2020/Dec 2020 Spread | -0.80 | -0.80 | -0.80 | -0.80 | -0.25 | -10.50% | 10:48 |
| QM.M20:N20 | Jun 2020/Jul 2020 Spread | -0.125 | -0.125 | -0.150 | -0.125 | -0.050 | -10.53% | 10:59 |
| QM.N20:Q20 | Jul 2020/Aug 2020 Spread | -0.025 | -0.025 | -0.125 | -0.125 | -0.100 | 0.00% | 10:34 |
| QM.Q20:U20 | Aug 2020/Sep 2020 Spread | -0.075 | -0.075 | -0.100 | -0.100 | -0.025 | -5.00% | 09:53 |
| QM.U20:V20 | Sep 2020/Oct 2020 Spread | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 01:02 |
| QM.V20:X20 | Oct 2020/Nov 2020 Spread | 0.125 | 0.125 | 0.050 | 0.050 | -0.050 | -40.00% | 07:09 |
| QM.X20:Z20 | Nov 2020/Dec 2020 Spread | -0.150 | -0.150 | -0.150 | -0.150 | -0.075 | -23.08% | 05:32 |
| 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
Resources
Free Report
