Commodity Prices for E-Mini Crude Oil
Delayed Futures - 16:36 - Saturday, January 20th
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Mar '18 (QMH18) 63.310s -0.580 63.700 63.725 62.800 10239 63.890 01/19/18 Quote | Opinions | Options
Apr '18 (QMJ18) 63.160s -0.550 63.500 63.500 62.700 78 63.710 01/19/18 Quote | Opinions | Options
May '18 (QMK18) 62.960s -0.530 62.875 63.175 62.625 19 63.490 01/19/18 Quote | Opinions | Options
Jun '18 (QMM18) 62.680s -0.520 0.000 62.680 62.600 5 63.200 01/19/18 Quote | Opinions | Options
Jul '18 (QMN18) 62.330s -0.520 62.100 62.330 62.000 5 62.850 01/19/18 Quote | Opinions | Options
Aug '18 (QMQ18) 61.930s -0.520 0.000 61.930 61.930 0 62.450 01/19/18 Quote | Opinions | Options
Sep '18 (QMU18) 61.530s -0.500 0.000 61.530 61.530 0 62.030 01/19/18 Quote | Opinions | Options
Oct '18 (QMV18) 61.140s -0.490 0.000 61.140 61.140 0 61.630 01/19/18 Quote | Opinions | Options
Nov '18 (QMX18) 60.770s -0.470 0.000 60.770 60.770 0 61.240 01/19/18 Quote | Opinions | Options
Dec '18 (QMZ18) 60.410s -0.450 60.450 60.450 60.410 2 60.860 01/19/18 Quote | Opinions | Options
Jan '19 (QMF19) 60.050s -0.420 0.000 60.050 60.050 0 60.470 01/19/18 Quote | Opinions | Options
Feb '19 (QMG19) 59.670s -0.400 0.000 59.670 59.670 0 60.070 01/19/18 Quote | Opinions | Options
Mar '19 (QMH19) 59.310s -0.360 0.000 59.310 59.310 0 59.670 01/19/18 Quote | Opinions | Options
Apr '19 (QMJ19) 58.940s -0.360 0.000 58.940 58.940 0 59.300 01/19/18 Quote | Opinions | Options
May '19 (QMK19) 58.600s -0.340 0.000 58.600 58.600 0 58.940 01/19/18 Quote | Opinions | Options
Jun '19 (QMM19) 58.290s -0.310 0.000 58.290 58.290 0 58.600 01/19/18 Quote | Opinions | Options
Jul '19 (QMN19) 57.960s -0.290 0.000 57.960 57.960 0 58.250 01/19/18 Quote | Opinions | Options
Aug '19 (QMQ19) 57.660s -0.270 0.000 57.660 57.660 0 57.930 01/19/18 Quote | Opinions | Options
Sep '19 (QMU19) 57.400s -0.250 0.000 57.400 57.400 0 57.650 01/19/18 Quote | Opinions | Options
Oct '19 (QMV19) 57.170s -0.220 0.000 57.170 57.170 0 57.390 01/19/18 Quote | Opinions | Options
Nov '19 (QMX19) 56.970s -0.180 0.000 56.970 56.970 0 57.150 01/19/18 Quote | Opinions | Options
Dec '19 (QMZ19) 56.800s -0.130 0.000 56.800 56.800 0 56.930 01/19/18 Quote | Opinions | Options
Jan '20 (QMF20) 56.580s -0.090 0.000 56.580 56.580 0 56.670 01/19/18 Quote | Opinions | Options
Feb '20 (QMG20) 56.380s -0.070 0.000 56.380 56.380 0 56.450 01/19/18 Quote | Opinions | Options
Mar '20 (QMH20) 56.180s -0.050 0.000 56.180 56.180 0 56.230 01/19/18 Quote | Opinions | Options
Apr '20 (QMJ20) 55.990s -0.030 0.000 55.990 55.990 0 56.020 01/19/18 Quote | Opinions | Options
May '20 (QMK20) 55.830s -0.020 0.000 55.830 55.830 0 55.850 01/19/18 Quote | Opinions | Options
Jun '20 (QMM20) 55.650s -0.020 0.000 55.650 55.650 0 55.670 01/19/18 Quote | Opinions | Options
Jul '20 (QMN20) 55.450s -0.020 0.000 55.450 55.450 0 55.470 01/19/18 Quote | Opinions | Options
Aug '20 (QMQ20) 55.280s -0.020 0.000 55.280 55.280 0 55.300 01/19/18 Quote | Opinions | Options
Sep '20 (QMU20) 55.140s unch 0.000 55.140 55.140 0 55.140 01/19/18 Quote | Opinions | Options
Oct '20 (QMV20) 55.020s +0.040 0.000 55.020 55.020 0 54.980 01/19/18 Quote | Opinions | Options
Nov '20 (QMX20) 54.920s +0.090 0.000 54.920 54.920 0 54.830 01/19/18 Quote | Opinions | Options
Dec '20 (QMZ20) 54.830s +0.090 0.000 54.830 54.830 0 54.740 01/19/18 Quote | Opinions | Options
Jan '21 (QMF21) 54.720s +0.100 0.000 54.720 54.720 0 54.620 01/19/18 Quote | Opinions | Options
Feb '21 (QMG21) 54.630s +0.120 0.000 54.630 54.630 0 54.510 01/19/18 Quote | Opinions | Options
Mar '21 (QMH21) 54.510s +0.120 0.000 54.510 54.510 0 54.390 01/19/18 Quote | Opinions | Options
Apr '21 (QMJ21) 54.380s +0.160 0.000 54.380 54.380 0 54.220 01/19/18 Quote | Opinions | Options
May '21 (QMK21) 54.250s +0.140 0.000 54.250 54.250 0 54.110 01/19/18 Quote | Opinions | Options
Jun '21 (QMM21) 54.180s +0.160 0.000 54.180 54.180 0 54.020 01/19/18 Quote | Opinions | Options
Jul '21 (QMN21) 54.090s +0.190 0.000 54.090 54.090 0 53.900 01/19/18 Quote | Opinions | Options
Aug '21 (QMQ21) 54.070s +0.200 0.000 54.070 54.070 0 53.870 01/19/18 Quote | Opinions | Options
Sep '21 (QMU21) 54.010s +0.210 0.000 54.010 54.010 0 53.800 01/19/18 Quote | Opinions | Options
Oct '21 (QMV21) 53.860s +0.210 0.000 53.860 53.860 0 53.650 01/19/18 Quote | Opinions | Options
Nov '21 (QMX21) 53.800s +0.220 0.000 53.800 53.800 0 53.580 01/19/18 Quote | Opinions | Options
Dec '21 (QMZ21) 53.760s +0.230 0.000 53.760 53.760 0 53.530 01/19/18 Quote | Opinions | Options
Jan '22 (QMF22) 53.690s +0.240 0.000 53.690 53.690 0 53.450 01/19/18 Quote | Opinions | Options
Feb '22 (QMG22) 53.630s +0.250 0.000 53.630 53.630 0 53.380 01/19/18 Quote | Opinions | Options
Mar '22 (QMH22) 53.610s +0.260 0.000 53.610 53.610 0 53.350 01/19/18 Quote | Opinions | Options
Apr '22 (QMJ22) 53.590s +0.270 0.000 53.590 53.590 0 53.320 01/19/18 Quote | Opinions | Options
May '22 (QMK22) 53.580s +0.280 0.000 53.580 53.580 0 53.300 01/19/18 Quote | Opinions | Options
Jun '22 (QMM22) 53.550s +0.290 0.000 53.550 53.550 0 53.260 01/19/18 Quote | Opinions | Options
Jul '22 (QMN22) 53.450s +0.290 0.000 53.450 53.450 0 53.160 01/19/18 Quote | Opinions | Options
Aug '22 (QMQ22) 53.480s +0.300 0.000 53.480 53.480 0 53.180 01/19/18 Quote | Opinions | Options
Sep '22 (QMU22) 53.570s +0.300 0.000 53.570 53.570 0 53.270 01/19/18 Quote | Opinions | Options
Oct '22 (QMV22) 53.510s +0.300 0.000 53.510 53.510 0 53.210 01/19/18 Quote | Opinions | Options
Nov '22 (QMX22) 53.510s +0.310 0.000 53.510 53.510 0 53.200 01/19/18 Quote | Opinions | Options
Dec '22 (QMZ22) 53.480s +0.310 0.000 53.480 53.480 0 53.170 01/19/18 Quote | Opinions | Options
Jan '23 (QMF23) 53.480s +0.310 0.000 53.480 53.480 0 53.170 01/19/18 Quote | Opinions | Options
Feb '23 (QMG23) 53.480s +0.310 0.000 53.480 53.480 0 53.170 01/19/18 Quote | Opinions | Options
Mar '23 (QMH23) 53.490s +0.310 0.000 53.490 53.490 0 53.180 01/19/18 Quote | Opinions | Options
Apr '23 (QMJ23) 53.480s +0.310 0.000 53.480 53.480 0 53.170 01/19/18 Quote | Opinions | Options
May '23 (QMK23) 53.450s +0.310 0.000 53.450 53.450 0 53.140 01/19/18 Quote | Opinions | Options
Jun '23 (QMM23) 53.520s +0.310 0.000 53.520 53.520 0 53.210 01/19/18 Quote | Opinions | Options
Jul '23 (QMN23) 53.480s +0.300 0.000 53.480 53.480 0 53.180 01/19/18 Quote | Opinions | Options
Aug '23 (QMQ23) 53.440s +0.300 0.000 53.440 53.440 0 53.140 01/19/18 Quote | Opinions | Options
Sep '23 (QMU23) 53.530s +0.300 0.000 53.530 53.530 0 53.230 01/19/18 Quote | Opinions | Options
Oct '23 (QMV23) 53.530s +0.300 0.000 53.530 53.530 0 53.230 01/19/18 Quote | Opinions | Options
Nov '23 (QMX23) 53.530s +0.300 0.000 53.530 53.530 0 53.230 01/19/18 Quote | Opinions | Options
Dec '23 (QMZ23) 53.570s +0.300 0.000 53.570 53.570 0 53.270 01/19/18 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Sat Jan 20, 12:40PM CST

Higher
 
Michael Seery - Inside Futures - Sat Jan 20, 12:39PM CST

Bottoming action
 
Cary Artac - Inside Futures - Sat Jan 20, 11:58AM CST

In Depth Cut to the Chase Technical Analysis
 
Oliver Sloup - Inside Futures - Sat Jan 20, 11:47AM CST

What does last weeks price action mead for next weeks trade?
 

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