Commodity Prices for E-Mini Crude Oil
Delayed Futures - 06:46 - Wednesday, August 23rd
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Oct '17 (QMV17) 47.675 -0.155 47.650 47.775 47.525 1564 47.830 06:45 Quote | Opinions | Options
Nov '17 (QMX17) 47.900 -0.120 47.875 47.950 47.800 25 48.020 06:40 Quote | Opinions | Options
Dec '17 (QMZ17) 48.100 -0.080 48.025 48.100 47.975 6 48.180 06:39 Quote | Opinions | Options
Jan '18 (QMF18) 48.340s +0.450 48.250 48.340 47.800 1 47.890 08/22/17 Quote | Opinions | Options
Feb '18 (QMG18) 48.470s +0.490 0.000 48.470 48.470 0 47.980 08/22/17 Quote | Opinions | Options
Mar '18 (QMH18) 48.580s +0.530 0.000 48.580 48.580 0 48.050 08/22/17 Quote | Opinions | Options
Apr '18 (QMJ18) 48.660s +0.570 0.000 48.660 48.660 0 48.090 08/22/17 Quote | Opinions | Options
May '18 (QMK18) 48.720s +0.600 48.550 48.720 48.550 3 48.120 08/22/17 Quote | Opinions | Options
Jun '18 (QMM18) 48.770s +0.620 48.550 48.775 48.550 8 48.150 08/22/17 Quote | Opinions | Options
Jul '18 (QMN18) 48.800s +0.640 0.000 48.800 48.800 0 48.160 08/22/17 Quote | Opinions | Options
Aug '18 (QMQ18) 48.820s +0.650 0.000 48.820 48.820 0 48.170 08/22/17 Quote | Opinions | Options
Sep '18 (QMU18) 48.840s +0.650 0.000 48.840 48.840 0 48.190 08/22/17 Quote | Opinions | Options
Oct '18 (QMV18) 48.870s +0.660 0.000 48.870 48.870 0 48.210 08/22/17 Quote | Opinions | Options
Nov '18 (QMX18) 48.900s +0.670 0.000 48.900 48.900 0 48.230 08/22/17 Quote | Opinions | Options
Dec '18 (QMZ18) 48.940s +0.670 0.000 48.975 48.940 0 48.270 08/22/17 Quote | Opinions | Options
Jan '19 (QMF19) 48.950s +0.670 0.000 48.950 48.950 0 48.280 08/22/17 Quote | Opinions | Options
Feb '19 (QMG19) 48.960s +0.670 0.000 48.960 48.960 0 48.290 08/22/17 Quote | Opinions | Options
Mar '19 (QMH19) 48.970s +0.670 0.000 48.970 48.970 0 48.300 08/22/17 Quote | Opinions | Options
Apr '19 (QMJ19) 48.990s +0.660 0.000 48.990 48.990 0 48.330 08/22/17 Quote | Opinions | Options
May '19 (QMK19) 49.020s +0.660 0.000 49.020 49.020 0 48.360 08/22/17 Quote | Opinions | Options
Jun '19 (QMM19) 49.080s +0.660 0.000 49.080 49.080 0 48.420 08/22/17 Quote | Opinions | Options
Jul '19 (QMN19) 49.110s +0.660 0.000 49.110 49.110 0 48.450 08/22/17 Quote | Opinions | Options
Aug '19 (QMQ19) 49.140s +0.660 0.000 49.140 49.140 0 48.480 08/22/17 Quote | Opinions | Options
Sep '19 (QMU19) 49.180s +0.650 0.000 49.180 49.180 0 48.530 08/22/17 Quote | Opinions | Options
Oct '19 (QMV19) 49.230s +0.650 0.000 49.230 49.230 0 48.580 08/22/17 Quote | Opinions | Options
Nov '19 (QMX19) 49.300s +0.650 0.000 49.300 49.300 0 48.650 08/22/17 Quote | Opinions | Options
Dec '19 (QMZ19) 49.380s +0.650 0.000 49.380 49.380 0 48.730 08/22/17 Quote | Opinions | Options
Jan '20 (QMF20) 49.420s +0.650 0.000 49.420 49.420 0 48.770 08/22/17 Quote | Opinions | Options
Feb '20 (QMG20) 49.470s +0.650 0.000 49.470 49.470 0 48.820 08/22/17 Quote | Opinions | Options
Mar '20 (QMH20) 49.520s +0.650 0.000 49.520 49.520 0 48.870 08/22/17 Quote | Opinions | Options
Apr '20 (QMJ20) 49.570s +0.650 0.000 49.570 49.570 0 48.920 08/22/17 Quote | Opinions | Options
May '20 (QMK20) 49.620s +0.650 0.000 49.620 49.620 0 48.970 08/22/17 Quote | Opinions | Options
Jun '20 (QMM20) 49.690s +0.650 0.000 49.690 49.690 0 49.040 08/22/17 Quote | Opinions | Options
Jul '20 (QMN20) 49.720s +0.650 0.000 49.720 49.720 0 49.070 08/22/17 Quote | Opinions | Options
Aug '20 (QMQ20) 49.760s +0.650 0.000 49.760 49.760 0 49.110 08/22/17 Quote | Opinions | Options
Sep '20 (QMU20) 49.820s +0.650 0.000 49.820 49.820 0 49.170 08/22/17 Quote | Opinions | Options
Oct '20 (QMV20) 49.900s +0.660 0.000 49.900 49.900 0 49.240 08/22/17 Quote | Opinions | Options
Nov '20 (QMX20) 49.990s +0.660 0.000 49.990 49.990 0 49.330 08/22/17 Quote | Opinions | Options
Dec '20 (QMZ20) 50.100s +0.660 0.000 50.100 50.100 0 49.440 08/22/17 Quote | Opinions | Options
Jan '21 (QMF21) 50.150s +0.660 0.000 50.150 50.150 0 49.490 08/22/17 Quote | Opinions | Options
Feb '21 (QMG21) 50.200s +0.650 0.000 50.200 50.200 0 49.550 08/22/17 Quote | Opinions | Options
Mar '21 (QMH21) 50.260s +0.650 0.000 50.260 50.260 0 49.610 08/22/17 Quote | Opinions | Options
Apr '21 (QMJ21) 50.340s +0.650 0.000 50.340 50.340 0 49.690 08/22/17 Quote | Opinions | Options
May '21 (QMK21) 50.430s +0.640 0.000 50.430 50.430 0 49.790 08/22/17 Quote | Opinions | Options
Jun '21 (QMM21) 50.550s +0.640 0.000 50.550 50.550 0 49.910 08/22/17 Quote | Opinions | Options
Jul '21 (QMN21) 50.590s +0.640 0.000 50.590 50.590 0 49.950 08/22/17 Quote | Opinions | Options
Aug '21 (QMQ21) 50.650s +0.640 0.000 50.650 50.650 0 50.010 08/22/17 Quote | Opinions | Options
Sep '21 (QMU21) 50.740s +0.640 0.000 50.740 50.740 0 50.100 08/22/17 Quote | Opinions | Options
Oct '21 (QMV21) 50.850s +0.640 0.000 50.850 50.850 0 50.210 08/22/17 Quote | Opinions | Options
Nov '21 (QMX21) 50.980s +0.640 0.000 50.980 50.980 0 50.340 08/22/17 Quote | Opinions | Options
Dec '21 (QMZ21) 51.130s +0.640 0.000 51.130 51.130 0 50.490 08/22/17 Quote | Opinions | Options
Jan '22 (QMF22) 51.170s +0.640 0.000 51.170 51.170 0 50.530 08/22/17 Quote | Opinions | Options
Feb '22 (QMG22) 51.230s +0.640 0.000 51.230 51.230 0 50.590 08/22/17 Quote | Opinions | Options
Mar '22 (QMH22) 51.300s +0.630 0.000 51.300 51.300 0 50.670 08/22/17 Quote | Opinions | Options
Apr '22 (QMJ22) 51.390s +0.620 0.000 51.390 51.390 0 50.770 08/22/17 Quote | Opinions | Options
May '22 (QMK22) 51.500s +0.620 0.000 51.500 51.500 0 50.880 08/22/17 Quote | Opinions | Options
Jun '22 (QMM22) 51.640s +0.620 0.000 51.640 51.640 0 51.020 08/22/17 Quote | Opinions | Options
Jul '22 (QMN22) 51.690s +0.620 0.000 51.690 51.690 0 51.070 08/22/17 Quote | Opinions | Options
Aug '22 (QMQ22) 51.760s +0.620 0.000 51.760 51.760 0 51.140 08/22/17 Quote | Opinions | Options
Sep '22 (QMU22) 51.850s +0.610 0.000 51.850 51.850 0 51.240 08/22/17 Quote | Opinions | Options
Oct '22 (QMV22) 51.960s +0.610 0.000 51.960 51.960 0 51.350 08/22/17 Quote | Opinions | Options
Nov '22 (QMX22) 52.090s +0.610 0.000 52.090 52.090 0 51.480 08/22/17 Quote | Opinions | Options
Dec '22 (QMZ22) 52.240s +0.610 0.000 52.240 52.240 0 51.630 08/22/17 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - Wed Aug 23, 3:36AM CDT

Yesterday the Dow gained 196 points, will that continue today? Read on to learn more...
 
ElliottWave-Forecast - Inside Futures - Tue Aug 22, 11:47PM CDT

USDJPY the cycle from July 11.2017 peak is showing bearish sequence in the pair and as far as near term bounces fails below 110.95 expected to see downside
 
Bob Hunt - Inside Futures - Tue Aug 22, 5:55PM CDT

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
DeWayne Reeves - Inside Futures - Tue Aug 22, 5:48PM CDT

E-Mini S&P 500: Fed takes center stage this week!
 

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