Home
Announcements
Cash Bids
Customer Login
Contact Us
Staff
Futures
Weather
Futures Markets
Markets Page
US Ag News
Headline News
Livestock
Portfolio
DTN Ag Headlines
Charts
Options
Futures Markets
CRUDE OIL E-MINI (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
E-MINI CRUDE...
Jun 24
@QM4M
78.025
78.475
78.925
76.700
78.825
0.600
78.625
s
3:59P May 15
E-MINI CRUDE...
Jul 24
@QM4N
77.650
77.975
78.425
76.375
78.325
0.500
78.150
s
3:59P May 15
E-MINI CRUDE...
Aug 24
@QM4Q
77.200
77.525
77.800
75.950
77.775
0.475
77.675
s
2:02P May 15
E-MINI CRUDE...
Sep 24
@QM4U
76.700
76.200
77.325
75.675
77.325
0.450
77.150
s
2:15P May 15
E-MINI CRUDE...
Oct 24
@QM4V
76.150
75.800
76.700
75.800
76.700
0.425
76.575
s
2:13P May 15
E-MINI CRUDE...
Nov 24
@QM4X
75.675
75.900
76.050
74.850
76.025
0.375
76.050
s
1:31P May 15
E-MINI CRUDE...
Dec 24
@QM4Z
75.225
75.650
75.725
74.375
75.600
0.325
75.550
s
1:47P May 15
E-MINI CRUDE...
Jan 25
@QM5F
74.800
75.250
75.250
74.175
75.000
0.275
75.075
s
1:31P May 15
E-MINI CRUDE...
Feb 25
@QM5G
74.350
77.050
0.300
74.650
s
1:31P May 15
E-MINI CRUDE...
Mar 25
@QM5H
73.925
74.300
0.275
74.200
s
1:31P May 15
E-MINI CRUDE...
Apr 25
@QM5J
73.550
74.150
0.250
73.800
s
1:55P May 15
E-MINI CRUDE...
May 25
@QM5K
73.175
73.475
73.575
72.625
73.450
0.250
73.425
s
1:55P May 15
E-MINI CRUDE...
Jun 25
@QM5M
72.825
76.450
0.250
73.075
s
1:55P May 15
E-MINI CRUDE...
Jul 25
@QM5N
72.450
0.250
72.700
s
1:55P May 15
E-MINI CRUDE...
Aug 25
@QM5Q
72.100
0.250
72.350
s
1:55P May 15
E-MINI CRUDE...
Sep 25
@QM5U
71.775
0.225
72.000
s
1:55P May 15
E-MINI CRUDE...
Oct 25
@QM5V
71.475
0.225
71.700
s
1:55P May 15
E-MINI CRUDE...
Nov 25
@QM5X
71.200
0.225
71.425
s
1:55P May 15
E-MINI CRUDE...
Dec 25
@QM5Z
70.950
71.200
71.200
71.200
71.200
0.225
71.175
s
1:55P May 15
E-MINI CRUDE...
Jan 26
@QM6F
70.650
63.000
0.200
70.850
s
1:55P May 15
E-MINI CRUDE...
Feb 26
@QM6G
70.325
0.225
70.550
s
1:55P May 15
E-MINI CRUDE...
Mar 26
@QM6H
70.050
0.200
70.250
s
1:55P May 15
E-MINI CRUDE...
Apr 26
@QM6J
69.775
0.225
70.000
s
1:55P May 15
E-MINI CRUDE...
May 26
@QM6K
69.550
0.225
69.775
s
1:55P May 15
E-MINI CRUDE...
Jun 26
@QM6M
69.300
0.225
69.525
s
1:55P May 15
E-MINI CRUDE...
Jul 26
@QM6N
69.025
0.225
69.250
s
1:55P May 15
E-MINI CRUDE...
Aug 26
@QM6Q
68.775
0.200
68.975
s
1:55P May 15
E-MINI CRUDE...
Sep 26
@QM6U
68.550
0.200
68.750
s
1:55P May 15
E-MINI CRUDE...
Oct 26
@QM6V
68.325
0.225
68.550
s
1:55P May 15
E-MINI CRUDE...
Nov 26
@QM6X
68.175
0.175
68.350
s
1:55P May 15
E-MINI CRUDE...
Dec 26
@QM6Z
67.975
68.200
0.175
68.150
s
1:55P May 15
E-MINI CRUDE...
Jan 27
@QM7F
67.725
0.175
67.900
s
1:55P May 15
E-MINI CRUDE...
Feb 27
@QM7G
67.500
0.200
67.700
s
1:55P May 15
E-MINI CRUDE...
Mar 27
@QM7H
67.300
0.200
67.500
s
1:55P May 15
E-MINI CRUDE...
Apr 27
@QM7J
67.125
0.175
67.300
s
1:55P May 15
E-MINI CRUDE...
May 27
@QM7K
66.950
0.175
67.125
s
1:55P May 15
E-MINI CRUDE...
Jun 27
@QM7M
66.800
0.175
66.975
s
1:55P May 15
E-MINI CRUDE...
Jul 27
@QM7N
66.600
0.175
66.775
s
1:55P May 15
E-MINI CRUDE...
Aug 27
@QM7Q
66.400
0.200
66.600
s
1:55P May 15
E-MINI CRUDE...
Sep 27
@QM7U
66.250
0.200
66.450
s
1:55P May 15
E-MINI CRUDE...
Oct 27
@QM7V
66.150
0.175
66.325
s
1:55P May 15
E-MINI CRUDE...
Nov 27
@QM7X
66.000
0.200
66.200
s
1:55P May 15
E-MINI CRUDE...
Dec 27
@QM7Z
65.875
64.750
0.175
66.050
s
1:55P May 15
E-MINI CRUDE...
Jan 28
@QM8F
65.700
0.125
65.825
s
1:55P May 15
E-MINI CRUDE...
Feb 28
@QM8G
65.550
0.150
65.700
s
1:55P May 15
E-MINI CRUDE...
Mar 28
@QM8H
65.425
0.150
65.575
s
1:55P May 15
E-MINI CRUDE...
Apr 28
@QM8J
65.275
0.125
65.400
s
1:55P May 15
E-MINI CRUDE...
May 28
@QM8K
65.200
0.125
65.325
s
1:55P May 15
E-MINI CRUDE...
Jun 28
@QM8M
65.050
0.125
65.175
s
1:55P May 15
E-MINI CRUDE...
Jul 28
@QM8N
64.900
0.125
65.025
s
1:55P May 15
E-MINI CRUDE...
Aug 28
@QM8Q
64.800
0.100
64.900
s
1:55P May 15
E-MINI CRUDE...
Sep 28
@QM8U
64.675
0.100
64.775
s
1:55P May 15
E-MINI CRUDE...
Oct 28
@QM8V
64.575
0.100
64.675
s
1:55P May 15
E-MINI CRUDE...
Nov 28
@QM8X
64.500
0.100
64.600
s
1:55P May 15
E-MINI CRUDE...
Dec 28
@QM8Z
64.400
0.100
64.500
s
1:55P May 15
E-MINI CRUDE...
Jan 29
@QM9F
64.250
0.100
64.350
s
1:55P May 15
E-MINI CRUDE...
Feb 29
@QM9G
64.100
0.100
64.200
s
1:55P May 15
E-MINI CRUDE...
Mar 29
@QM9H
64.025
0.100
64.125
s
1:55P May 15
E-MINI CRUDE...
Apr 29
@QM9J
63.900
0.100
64.000
s
1:55P May 15
E-MINI CRUDE...
May 29
@QM9K
63.825
0.100
63.925
s
1:55P May 15
E-MINI CRUDE...
Jun 29
@QM9M
63.775
0.075
63.850
s
1:55P May 15
E-MINI CRUDE...
Jul 29
@QM9N
63.650
0.100
63.750
s
1:55P May 15
E-MINI CRUDE...
Aug 29
@QM9Q
63.550
0.100
63.650
s
1:55P May 15
E-MINI CRUDE...
Sep 29
@QM9U
63.475
0.100
63.575
s
1:55P May 15
E-MINI CRUDE...
Oct 29
@QM9V
63.450
0.100
63.550
s
1:55P May 15
E-MINI CRUDE...
Nov 29
@QM9X
63.400
0.100
63.500
s
1:55P May 15
E-MINI CRUDE...
Dec 29
@QM9Z
63.350
0.100
63.450
s
1:55P May 15
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM4M)
Exchange:
NYMEX
Last Trade:
78.825
Change:
0.600
Bid:
78.775
Ask:
78.950
Today's High:
78.925
Today's Low:
76.700
Volume:
9,785
Open:
78.475
Settle:
78.625
s
Prev:
78.025
Contract High:
Contract Low:
Updated:
May-15-2024
3:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, May 10, 2024 12:23PM CDT
@QM4M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.