Commodity Prices for E-Mini Crude Oil
Delayed Futures - 05:10 - Monday, June 26th
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Aug '17 (QMQ17) 43.375 +0.375 43.175 43.650 43.125 2406 43.000 05:10 Quote | Opinions | Options
Sep '17 (QMU17) 43.575 +0.300 43.500 43.875 43.475 91 43.275 04:55 Quote | Opinions | Options
Oct '17 (QMV17) 43.800 +0.300 43.875 44.050 43.800 8 43.500 04:37 Quote | Opinions | Options
Nov '17 (QMX17) 43.800s +0.350 43.500 43.850 43.350 5 43.450 06/23/17 Quote | Opinions | Options
Dec '17 (QMZ17) 44.550 +0.475 44.300 44.675 44.300 7 44.075 02:55 Quote | Opinions | Options
Jan '18 (QMF18) 44.350s +0.350 0.000 44.400 43.875 8 44.000 06/23/17 Quote | Opinions | Options
Feb '18 (QMG18) 44.575s +0.325 0.000 44.575 44.575 8 44.250 06/23/17 Quote | Opinions | Options
Mar '18 (QMH18) 44.775s +0.325 0.000 44.775 44.775 22 44.450 06/23/17 Quote | Opinions | Options
Apr '18 (QMJ18) 44.950s +0.325 0.000 44.950 44.950 22 44.625 06/23/17 Quote | Opinions | Options
May '18 (QMK18) 45.100s +0.300 0.000 45.100 45.100 0 44.800 06/23/17 Quote | Opinions | Options
Jun '18 (QMM18) 45.250s +0.275 0.000 45.250 45.250 0 44.975 06/23/17 Quote | Opinions | Options
Jul '18 (QMN18) 45.375s +0.225 0.000 45.375 45.375 0 45.150 06/23/17 Quote | Opinions | Options
Aug '18 (QMQ18) 45.525s +0.225 0.000 45.525 45.525 0 45.300 06/23/17 Quote | Opinions | Options
Sep '18 (QMU18) 45.650s +0.175 0.000 45.650 45.650 0 45.475 06/23/17 Quote | Opinions | Options
Oct '18 (QMV18) 45.800s +0.175 0.000 45.800 45.800 0 45.625 06/23/17 Quote | Opinions | Options
Nov '18 (QMX18) 45.950s +0.150 0.000 45.950 45.950 0 45.800 06/23/17 Quote | Opinions | Options
Dec '18 (QMZ18) 46.100s +0.125 0.000 46.150 45.800 0 45.975 06/23/17 Quote | Opinions | Options
Jan '19 (QMF19) 46.225s +0.100 0.000 46.225 46.225 0 46.125 06/23/17 Quote | Opinions | Options
Feb '19 (QMG19) 46.350s +0.100 0.000 46.350 46.350 0 46.250 06/23/17 Quote | Opinions | Options
Mar '19 (QMH19) 46.475s +0.075 0.000 46.475 46.475 0 46.400 06/23/17 Quote | Opinions | Options
Apr '19 (QMJ19) 46.600s +0.050 0.000 46.600 46.600 0 46.550 06/23/17 Quote | Opinions | Options
May '19 (QMK19) 46.725s +0.025 0.000 46.725 46.725 0 46.700 06/23/17 Quote | Opinions | Options
Jun '19 (QMM19) 46.875s +0.025 0.000 46.875 46.875 0 46.850 06/23/17 Quote | Opinions | Options
Jul '19 (QMN19) 46.950s unch 0.000 46.950 46.950 0 46.950 06/23/17 Quote | Opinions | Options
Aug '19 (QMQ19) 47.050s unch 0.000 47.050 47.050 0 47.050 06/23/17 Quote | Opinions | Options
Sep '19 (QMU19) 47.175s -0.025 0.000 47.175 47.175 0 47.200 06/23/17 Quote | Opinions | Options
Oct '19 (QMV19) 47.300s -0.050 0.000 47.300 47.300 0 47.350 06/23/17 Quote | Opinions | Options
Nov '19 (QMX19) 47.450s -0.050 0.000 47.450 47.450 0 47.500 06/23/17 Quote | Opinions | Options
Dec '19 (QMZ19) 47.600s -0.050 0.000 47.600 47.600 0 47.650 06/23/17 Quote | Opinions | Options
Jan '20 (QMF20) 47.700s -0.050 0.000 47.700 47.700 0 47.750 06/23/17 Quote | Opinions | Options
Feb '20 (QMG20) 47.800s -0.050 0.000 47.800 47.800 0 47.850 06/23/17 Quote | Opinions | Options
Mar '20 (QMH20) 47.900s -0.075 0.000 47.900 47.900 0 47.975 06/23/17 Quote | Opinions | Options
Apr '20 (QMJ20) 48.000s -0.100 0.000 48.000 48.000 0 48.100 06/23/17 Quote | Opinions | Options
May '20 (QMK20) 48.125s -0.100 0.000 48.125 48.125 0 48.225 06/23/17 Quote | Opinions | Options
Jun '20 (QMM20) 48.275s -0.100 0.000 48.275 48.275 0 48.375 06/23/17 Quote | Opinions | Options
Jul '20 (QMN20) 48.350s -0.100 0.000 48.350 48.350 0 48.450 06/23/17 Quote | Opinions | Options
Aug '20 (QMQ20) 48.425s -0.125 0.000 48.425 48.425 0 48.550 06/23/17 Quote | Opinions | Options
Sep '20 (QMU20) 48.550s -0.150 0.000 48.550 48.550 0 48.700 06/23/17 Quote | Opinions | Options
Oct '20 (QMV20) 48.700s -0.150 0.000 48.700 48.700 0 48.850 06/23/17 Quote | Opinions | Options
Nov '20 (QMX20) 48.850s -0.150 0.000 48.850 48.850 0 49.000 06/23/17 Quote | Opinions | Options
Dec '20 (QMZ20) 49.025s -0.175 0.000 49.025 49.025 0 49.200 06/23/17 Quote | Opinions | Options
Jan '21 (QMF21) 49.125s -0.175 0.000 49.125 49.125 0 49.300 06/23/17 Quote | Opinions | Options
Feb '21 (QMG21) 49.225s -0.175 0.000 49.225 49.225 0 49.400 06/23/17 Quote | Opinions | Options
Mar '21 (QMH21) 49.325s -0.175 0.000 49.325 49.325 0 49.500 06/23/17 Quote | Opinions | Options
Apr '21 (QMJ21) 49.450s -0.175 0.000 49.450 49.450 0 49.625 06/23/17 Quote | Opinions | Options
May '21 (QMK21) 49.575s -0.200 0.000 49.575 49.575 0 49.775 06/23/17 Quote | Opinions | Options
Jun '21 (QMM21) 49.750s -0.200 0.000 49.750 49.750 0 49.950 06/23/17 Quote | Opinions | Options
Jul '21 (QMN21) 49.825s -0.200 0.000 49.825 49.825 0 50.025 06/23/17 Quote | Opinions | Options
Aug '21 (QMQ21) 49.925s -0.200 0.000 49.925 49.925 0 50.125 06/23/17 Quote | Opinions | Options
Sep '21 (QMU21) 50.050s -0.200 0.000 50.050 50.050 0 50.250 06/23/17 Quote | Opinions | Options
Oct '21 (QMV21) 50.200s -0.200 0.000 50.200 50.200 0 50.400 06/23/17 Quote | Opinions | Options
Nov '21 (QMX21) 50.350s -0.225 0.000 50.350 50.350 0 50.575 06/23/17 Quote | Opinions | Options
Dec '21 (QMZ21) 50.525s -0.225 0.000 50.525 50.525 0 50.750 06/23/17 Quote | Opinions | Options
Jan '22 (QMF22) 50.600s -0.225 0.000 50.600 50.600 0 50.825 06/23/17 Quote | Opinions | Options
Feb '22 (QMG22) 50.700s -0.225 0.000 50.700 50.700 0 50.925 06/23/17 Quote | Opinions | Options
Mar '22 (QMH22) 50.800s -0.225 0.000 50.800 50.800 0 51.025 06/23/17 Quote | Opinions | Options
Apr '22 (QMJ22) 50.900s -0.225 0.000 50.900 50.900 0 51.125 06/23/17 Quote | Opinions | Options
May '22 (QMK22) 51.025s -0.225 0.000 51.025 51.025 0 51.250 06/23/17 Quote | Opinions | Options
Jun '22 (QMM22) 51.150s -0.250 0.000 51.150 51.150 0 51.400 06/23/17 Quote | Opinions | Options
Jul '22 (QMN22) 51.200s -0.250 0.000 51.200 51.200 0 51.450 06/23/17 Quote | Opinions | Options
Aug '22 (QMQ22) 51.300s -0.225 0.000 51.300 51.300 0 51.525 06/23/17 Quote | Opinions | Options
Sep '22 (QMU22) 51.400s -0.225 0.000 51.400 51.400 0 51.625 06/23/17 Quote | Opinions | Options
Oct '22 (QMV22) 51.525s -0.225 0.000 51.525 51.525 0 51.750 06/23/17 Quote | Opinions | Options
Nov '22 (QMX22) 51.675s -0.225 0.000 51.675 51.675 0 51.900 06/23/17 Quote | Opinions | Options
Dec '22 (QMZ22) 51.850s -0.225 0.000 51.850 51.850 0 52.075 06/23/17 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - 1 hr 48 mins ago

On Friday the Dow dropped fractionally while the other indices gained ground. Will we see a more definitive move today? Read on to learn more...
 
Michael Seery - Inside Futures - Sun Jun 25, 1:20PM CDT

Looking to sell
 
Michael Seery - Inside Futures - Sun Jun 25, 12:33PM CDT

Stay short
 
Mohammed Isah - Inside Futures - Sun Jun 25, 9:24AM CDT

With the pair seeing rejecting lower prices to close higher the past week, further bullishness is likely.
 

Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us