Commodity Prices for E-Mini Crude Oil
Delayed Futures - 20:07 - Sunday, December 10th
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Jan '18 (QMF18) 57.075 -0.285 57.250 57.275 57.025 351 57.360 20:04 Quote | Opinions | Options
Feb '18 (QMG18) 57.250 -0.190 57.300 57.325 57.150 17 57.440 19:41 Quote | Opinions | Options
Mar '18 (QMH18) 57.200 -0.260 57.325 57.325 57.200 2 57.460 18:09 Quote | Opinions | Options
Apr '18 (QMJ18) 57.460s +0.700 57.225 57.500 57.225 1 56.760 12/08/17 Quote | Opinions | Options
May '18 (QMK18) 57.390s +0.710 57.025 57.390 57.025 1 56.680 12/08/17 Quote | Opinions | Options
Jun '18 (QMM18) 57.230s +0.710 57.350 57.350 57.100 2 56.520 12/08/17 Quote | Opinions | Options
Jul '18 (QMN18) 57.010s +0.710 0.000 57.010 57.010 0 56.300 12/08/17 Quote | Opinions | Options
Aug '18 (QMQ18) 56.750s +0.690 0.000 56.750 56.750 0 56.060 12/08/17 Quote | Opinions | Options
Sep '18 (QMU18) 56.470s +0.670 0.000 56.470 56.470 0 55.800 12/08/17 Quote | Opinions | Options
Oct '18 (QMV18) 56.180s +0.640 0.000 56.180 56.180 0 55.540 12/08/17 Quote | Opinions | Options
Nov '18 (QMX18) 55.890s +0.600 0.000 55.890 55.890 0 55.290 12/08/17 Quote | Opinions | Options
Dec '18 (QMZ18) 55.620s +0.560 54.925 55.620 54.925 1 55.060 12/08/17 Quote | Opinions | Options
Jan '19 (QMF19) 55.330s +0.530 0.000 55.330 55.330 0 54.800 12/08/17 Quote | Opinions | Options
Feb '19 (QMG19) 55.050s +0.500 0.000 55.050 55.050 0 54.550 12/08/17 Quote | Opinions | Options
Mar '19 (QMH19) 54.800s +0.470 0.000 54.800 54.800 0 54.330 12/08/17 Quote | Opinions | Options
Apr '19 (QMJ19) 54.570s +0.440 0.000 54.570 54.570 0 54.130 12/08/17 Quote | Opinions | Options
May '19 (QMK19) 54.360s +0.420 0.000 54.360 54.360 0 53.940 12/08/17 Quote | Opinions | Options
Jun '19 (QMM19) 54.160s +0.400 0.000 54.160 54.160 0 53.760 12/08/17 Quote | Opinions | Options
Jul '19 (QMN19) 53.950s +0.380 0.000 53.950 53.950 0 53.570 12/08/17 Quote | Opinions | Options
Aug '19 (QMQ19) 53.760s +0.360 0.000 53.760 53.760 0 53.400 12/08/17 Quote | Opinions | Options
Sep '19 (QMU19) 53.600s +0.350 0.000 53.600 53.600 0 53.250 12/08/17 Quote | Opinions | Options
Oct '19 (QMV19) 53.470s +0.340 0.000 53.470 53.470 0 53.130 12/08/17 Quote | Opinions | Options
Nov '19 (QMX19) 53.360s +0.320 0.000 53.360 53.360 0 53.040 12/08/17 Quote | Opinions | Options
Dec '19 (QMZ19) 53.260s +0.290 0.000 53.260 53.260 0 52.970 12/08/17 Quote | Opinions | Options
Jan '20 (QMF20) 53.110s +0.280 0.000 53.110 53.110 0 52.830 12/08/17 Quote | Opinions | Options
Feb '20 (QMG20) 52.980s +0.280 0.000 52.980 52.980 0 52.700 12/08/17 Quote | Opinions | Options
Mar '20 (QMH20) 52.850s +0.260 0.000 52.850 52.850 0 52.590 12/08/17 Quote | Opinions | Options
Apr '20 (QMJ20) 52.740s +0.270 0.000 52.740 52.740 0 52.470 12/08/17 Quote | Opinions | Options
May '20 (QMK20) 52.600s +0.250 0.000 52.600 52.600 0 52.350 12/08/17 Quote | Opinions | Options
Jun '20 (QMM20) 52.490s +0.220 0.000 52.490 52.490 0 52.270 12/08/17 Quote | Opinions | Options
Jul '20 (QMN20) 52.360s +0.190 0.000 52.360 52.360 0 52.170 12/08/17 Quote | Opinions | Options
Aug '20 (QMQ20) 52.290s +0.190 0.000 52.290 52.290 0 52.100 12/08/17 Quote | Opinions | Options
Sep '20 (QMU20) 52.190s +0.170 0.000 52.190 52.190 0 52.020 12/08/17 Quote | Opinions | Options
Oct '20 (QMV20) 52.110s +0.160 0.000 52.110 52.110 0 51.950 12/08/17 Quote | Opinions | Options
Nov '20 (QMX20) 52.060s +0.150 0.000 52.060 52.060 0 51.910 12/08/17 Quote | Opinions | Options
Dec '20 (QMZ20) 51.990s +0.140 0.000 51.990 51.990 0 51.850 12/08/17 Quote | Opinions | Options
Jan '21 (QMF21) 51.860s +0.140 0.000 51.860 51.860 0 51.720 12/08/17 Quote | Opinions | Options
Feb '21 (QMG21) 51.770s +0.130 0.000 51.770 51.770 0 51.640 12/08/17 Quote | Opinions | Options
Mar '21 (QMH21) 51.710s +0.120 0.000 51.710 51.710 0 51.590 12/08/17 Quote | Opinions | Options
Apr '21 (QMJ21) 51.680s +0.100 0.000 51.680 51.680 0 51.580 12/08/17 Quote | Opinions | Options
May '21 (QMK21) 51.570s +0.120 0.000 51.570 51.570 0 51.450 12/08/17 Quote | Opinions | Options
Jun '21 (QMM21) 51.510s +0.110 0.000 51.510 51.510 0 51.400 12/08/17 Quote | Opinions | Options
Jul '21 (QMN21) 51.410s +0.100 0.000 51.410 51.410 0 51.310 12/08/17 Quote | Opinions | Options
Aug '21 (QMQ21) 51.390s +0.090 0.000 51.390 51.390 0 51.300 12/08/17 Quote | Opinions | Options
Sep '21 (QMU21) 51.330s +0.080 0.000 51.330 51.330 0 51.250 12/08/17 Quote | Opinions | Options
Oct '21 (QMV21) 51.270s +0.060 0.000 51.270 51.270 0 51.210 12/08/17 Quote | Opinions | Options
Nov '21 (QMX21) 51.220s +0.050 0.000 51.220 51.220 0 51.170 12/08/17 Quote | Opinions | Options
Dec '21 (QMZ21) 51.190s +0.040 0.000 51.190 51.190 0 51.150 12/08/17 Quote | Opinions | Options
Jan '22 (QMF22) 51.130s +0.040 0.000 51.130 51.130 0 51.090 12/08/17 Quote | Opinions | Options
Feb '22 (QMG22) 51.100s +0.040 0.000 51.100 51.100 0 51.060 12/08/17 Quote | Opinions | Options
Mar '22 (QMH22) 51.100s +0.030 0.000 51.100 51.100 0 51.070 12/08/17 Quote | Opinions | Options
Apr '22 (QMJ22) 51.090s +0.030 0.000 51.090 51.090 0 51.060 12/08/17 Quote | Opinions | Options
May '22 (QMK22) 51.070s +0.030 0.000 51.070 51.070 0 51.040 12/08/17 Quote | Opinions | Options
Jun '22 (QMM22) 51.060s +0.030 0.000 51.060 51.060 0 51.030 12/08/17 Quote | Opinions | Options
Jul '22 (QMN22) 50.990s +0.020 0.000 50.990 50.990 0 50.970 12/08/17 Quote | Opinions | Options
Aug '22 (QMQ22) 51.020s +0.020 0.000 51.020 51.020 0 51.000 12/08/17 Quote | Opinions | Options
Sep '22 (QMU22) 51.060s +0.020 0.000 51.060 51.060 0 51.040 12/08/17 Quote | Opinions | Options
Oct '22 (QMV22) 51.030s +0.020 0.000 51.030 51.030 0 51.010 12/08/17 Quote | Opinions | Options
Nov '22 (QMX22) 51.010s +0.010 0.000 51.010 51.010 0 51.000 12/08/17 Quote | Opinions | Options
Dec '22 (QMZ22) 51.000s +0.010 0.000 51.000 51.000 0 50.990 12/08/17 Quote | Opinions | Options
Jan '23 (QMF23) 51.030s +0.010 0.000 51.030 51.030 0 51.020 12/08/17 Quote | Opinions | Options
Feb '23 (QMG23) 50.980s +0.010 0.000 50.980 50.980 0 50.970 12/08/17 Quote | Opinions | Options
Mar '23 (QMH23) 51.030s +0.010 0.000 51.030 51.030 0 51.020 12/08/17 Quote | Opinions | Options
Apr '23 (QMJ23) 51.030s +0.010 0.000 51.030 51.030 0 51.020 12/08/17 Quote | Opinions | Options
May '23 (QMK23) 51.010s +0.010 0.000 51.010 51.010 0 51.000 12/08/17 Quote | Opinions | Options
Jun '23 (QMM23) 51.010s +0.010 0.000 51.010 51.010 0 51.000 12/08/17 Quote | Opinions | Options
Jul '23 (QMN23) 51.020s unch 0.000 51.020 51.020 0 51.020 12/08/17 Quote | Opinions | Options
Aug '23 (QMQ23) 50.980s unch 0.000 50.980 50.980 0 50.980 12/08/17 Quote | Opinions | Options
Sep '23 (QMU23) 51.020s unch 0.000 51.020 51.020 0 51.020 12/08/17 Quote | Opinions | Options
Oct '23 (QMV23) 51.030s unch 0.000 51.030 51.030 0 51.030 12/08/17 Quote | Opinions | Options
Nov '23 (QMX23) 51.000s unch 0.000 51.000 51.000 0 51.000 12/08/17 Quote | Opinions | Options
Dec '23 (QMZ23) 51.020s unch 0.000 51.020 51.020 0 51.020 12/08/17 Quote | Opinions | Options

Futures Commentary and Analysis

Mohammed Isah - Inside Futures - 2 mins ago

The commodity looks to extend its downside pressure as it continues to retain its downside pressure.
 
Oliver Sloup - Inside Futures - Sun Dec 10, 4:04PM CST

Cattle have been under a lot of pressure recently due to softer cash and long liquidation.
 
Gregor Horvat - Inside Futures - Sun Dec 10, 3:50PM CST

EURUSD looking sideways; gains can be put on hold.
 
Bill Baruch - Inside Futures - Sun Dec 10, 2:56PM CST

The last FOMC Meeting of the year is Wednesday. The Fed is expected to hike rates. PPI and CPI are due out first. What are we watching at Blue Line Futures and how are we playing it.
 

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