Home
Weather
Futures Markets
Markets Page
Options
Charts
Portfolio
DTN News
DTN Ag Headlines
Ag News
Corn News
Market News
Quotes
Futures Markets
Options
CRUDE OIL E-MINI (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
E-MINI CRUDE...
Apr 26
@QM6J
95.725
96.725
98.050
95.650
96.750
1.025
95.725
5:53P Mar 12
E-MINI CRUDE...
May 26
@QM6K
94.425
95.800
96.800
94.625
95.500
1.075
94.425
5:52P Mar 12
E-MINI CRUDE...
Jun 26
@QM6M
90.475
91.500
92.500
90.725
92.000
1.525
90.475
5:49P Mar 12
E-MINI CRUDE...
Jul 26
@QM6N
86.975
88.125
88.125
88.125
88.125
1.150
86.975
5:00P Mar 12
E-MINI CRUDE...
Aug 26
@QM6Q
83.925
85.000
83.925
E-MINI CRUDE...
Sep 26
@QM6U
81.275
73.800
81.275
E-MINI CRUDE...
Oct 26
@QM6V
78.900
78.000
78.900
E-MINI CRUDE...
Nov 26
@QM6X
76.875
68.150
76.875
E-MINI CRUDE...
Dec 26
@QM6Z
75.175
73.750
75.175
E-MINI CRUDE...
Jan 27
@QM7F
73.700
74.200
73.700
E-MINI CRUDE...
Feb 27
@QM7G
70.250
69.500
2.250
72.500
s
1:31P Mar 12
E-MINI CRUDE...
Mar 27
@QM7H
69.500
2.025
71.525
s
1:31P Mar 12
E-MINI CRUDE...
Apr 27
@QM7J
68.900
1.875
70.775
s
1:49P Mar 12
E-MINI CRUDE...
May 27
@QM7K
68.450
1.775
70.225
s
1:49P Mar 12
E-MINI CRUDE...
Jun 27
@QM7M
68.050
69.500
69.500
69.500
69.500
1.750
69.800
s
1:49P Mar 12
E-MINI CRUDE...
Jul 27
@QM7N
67.725
1.650
69.375
s
1:49P Mar 12
E-MINI CRUDE...
Aug 27
@QM7Q
67.400
1.575
68.975
s
1:49P Mar 12
E-MINI CRUDE...
Sep 27
@QM7U
67.150
1.475
68.625
s
1:49P Mar 12
E-MINI CRUDE...
Oct 27
@QM7V
66.950
1.400
68.350
s
1:49P Mar 12
E-MINI CRUDE...
Nov 27
@QM7X
66.750
1.325
68.075
s
1:49P Mar 12
E-MINI CRUDE...
Dec 27
@QM7Z
66.575
66.800
66.800
66.800
66.800
1.225
67.800
s
1:49P Mar 12
E-MINI CRUDE...
Jan 28
@QM8F
66.350
1.150
67.500
s
1:49P Mar 12
E-MINI CRUDE...
Feb 28
@QM8G
66.150
1.075
67.225
s
1:49P Mar 12
E-MINI CRUDE...
Mar 28
@QM8H
65.950
1.000
66.950
s
1:49P Mar 12
E-MINI CRUDE...
Apr 28
@QM8J
65.775
0.950
66.725
s
1:49P Mar 12
E-MINI CRUDE...
May 28
@QM8K
65.700
0.875
66.575
s
1:49P Mar 12
E-MINI CRUDE...
Jun 28
@QM8M
65.675
0.800
66.475
s
1:49P Mar 12
E-MINI CRUDE...
Jul 28
@QM8N
65.600
0.750
66.350
s
1:49P Mar 12
E-MINI CRUDE...
Aug 28
@QM8Q
65.500
0.675
66.175
s
1:49P Mar 12
E-MINI CRUDE...
Sep 28
@QM8U
65.400
0.625
66.025
s
1:49P Mar 12
E-MINI CRUDE...
Oct 28
@QM8V
65.325
0.575
65.900
s
1:49P Mar 12
E-MINI CRUDE...
Nov 28
@QM8X
65.275
0.550
65.825
s
1:49P Mar 12
E-MINI CRUDE...
Dec 28
@QM8Z
65.250
0.500
65.750
s
1:49P Mar 12
E-MINI CRUDE...
Jan 29
@QM9F
65.200
0.400
65.600
s
1:49P Mar 12
E-MINI CRUDE...
Feb 29
@QM9G
65.100
0.375
65.475
s
1:49P Mar 12
E-MINI CRUDE...
Mar 29
@QM9H
65.050
0.325
65.375
s
1:49P Mar 12
E-MINI CRUDE...
Apr 29
@QM9J
65.025
0.225
65.250
s
1:49P Mar 12
E-MINI CRUDE...
May 29
@QM9K
65.000
0.175
65.175
s
1:49P Mar 12
E-MINI CRUDE...
Jun 29
@QM9M
64.875
0.225
65.100
s
1:49P Mar 12
E-MINI CRUDE...
Jul 29
@QM9N
64.725
0.275
65.000
s
1:49P Mar 12
E-MINI CRUDE...
Aug 29
@QM9Q
64.700
0.200
64.900
s
1:49P Mar 12
E-MINI CRUDE...
Sep 29
@QM9U
64.650
0.150
64.800
s
1:49P Mar 12
E-MINI CRUDE...
Oct 29
@QM9V
64.600
0.100
64.700
s
1:49P Mar 12
E-MINI CRUDE...
Nov 29
@QM9X
64.575
0.050
64.625
s
1:49P Mar 12
E-MINI CRUDE...
Dec 29
@QM9Z
64.550
0.025
64.575
s
1:49P Mar 12
E-MINI CRUDE...
Jan 30
@QM0F
64.475
-0.025
64.450
s
1:49P Mar 12
E-MINI CRUDE...
Feb 30
@QM0G
64.400
-0.025
64.375
s
1:49P Mar 12
E-MINI CRUDE...
Mar 30
@QM0H
64.325
-0.050
64.275
s
1:49P Mar 12
E-MINI CRUDE...
Apr 30
@QM0J
64.250
-0.075
64.175
s
1:49P Mar 12
E-MINI CRUDE...
May 30
@QM0K
64.200
-0.100
64.100
s
1:49P Mar 12
E-MINI CRUDE...
Jun 30
@QM0M
64.150
-0.125
64.025
s
1:49P Mar 12
E-MINI CRUDE...
Jul 30
@QM0N
64.075
-0.175
63.900
s
1:49P Mar 12
E-MINI CRUDE...
Aug 30
@QM0Q
64.025
-0.175
63.850
s
1:49P Mar 12
E-MINI CRUDE...
Sep 30
@QM0U
63.950
-0.200
63.750
s
1:49P Mar 12
E-MINI CRUDE...
Oct 30
@QM0V
63.900
-0.250
63.650
s
1:49P Mar 12
E-MINI CRUDE...
Nov 30
@QM0X
63.825
-0.250
63.575
s
1:49P Mar 12
E-MINI CRUDE...
Dec 30
@QM0Z
63.750
-0.275
63.475
s
1:49P Mar 12
E-MINI CRUDE...
Jan 31
@QM1F
63.625
-0.275
63.350
s
1:49P Mar 12
E-MINI CRUDE...
Feb 31
@QM1G
63.550
-0.300
63.250
s
1:49P Mar 12
E-MINI CRUDE...
Mar 31
@QM1H
63.500
-0.350
63.150
s
1:49P Mar 12
E-MINI CRUDE...
Apr 31
@QM1J
63.450
-0.350
63.100
s
1:49P Mar 12
E-MINI CRUDE...
May 31
@QM1K
63.400
-0.400
63.000
s
1:49P Mar 12
E-MINI CRUDE...
Jun 31
@QM1M
63.350
-0.400
62.950
s
1:49P Mar 12
E-MINI CRUDE...
Jul 31
@QM1N
63.275
-0.425
62.850
s
1:49P Mar 12
E-MINI CRUDE...
Aug 31
@QM1Q
63.175
-0.425
62.750
s
1:49P Mar 12
E-MINI CRUDE...
Sep 31
@QM1U
63.150
-0.450
62.700
s
1:49P Mar 12
E-MINI CRUDE...
Oct 31
@QM1V
63.075
-0.475
62.600
s
1:49P Mar 12
E-MINI CRUDE...
Nov 31
@QM1X
62.975
-0.475
62.500
s
1:49P Mar 12
E-MINI CRUDE...
Dec 31
@QM1Z
62.900
-0.500
62.400
s
1:49P Mar 12
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM6J)
Exchange:
NYMEX
Last Trade:
96.750
Change:
1.025
Bid:
96.750
Ask:
96.800
Today's High:
98.050
Today's Low:
95.650
Volume:
29,971
Open:
96.725
Settle:
95.725
Prev:
95.725
Contract High:
Contract Low:
Updated:
Mar-12-2026
5:53:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, March 6, 2026 11:57AM CDT
@QM6J
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.