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...
Jun 24
@QM4M
83.575
83.850
83.850
83.750
83.750
0.175
83.575
6:25P Apr 25
E-MINI CRUDE...
Jul 24
@QM4N
82.750
83.000
83.000
82.950
82.950
0.200
82.750
5:52P Apr 25
E-MINI CRUDE...
Aug 24
@QM4Q
81.925
82.100
81.925
E-MINI CRUDE...
Dec 29
@QM9Z
64.400
0.100
64.500
s
1:45P Apr 25
E-MINI CRUDE...
Sep 24
@QM4U
81.100
80.050
81.100
E-MINI CRUDE...
Oct 24
@QM4V
80.275
79.150
80.275
E-MINI CRUDE...
Nov 24
@QM4X
79.525
79.750
79.525
E-MINI CRUDE...
Dec 24
@QM4Z
78.825
79.025
79.025
79.025
79.025
0.200
78.825
5:32P Apr 25
E-MINI CRUDE...
Jan 25
@QM5F
78.150
78.000
78.150
E-MINI CRUDE...
Feb 25
@QM5G
77.525
77.050
77.525
E-MINI CRUDE...
Mar 25
@QM5H
76.950
75.300
76.950
E-MINI CRUDE...
Apr 25
@QM5J
76.425
76.425
E-MINI CRUDE...
May 25
@QM5K
75.950
75.950
E-MINI CRUDE...
Jun 25
@QM5M
75.150
76.450
0.350
75.500
s
1:45P Apr 25
E-MINI CRUDE...
Jul 25
@QM5N
74.675
0.350
75.025
s
1:45P Apr 25
E-MINI CRUDE...
Aug 25
@QM5Q
74.250
0.350
74.600
s
1:45P Apr 25
E-MINI CRUDE...
Sep 25
@QM5U
73.850
0.350
74.200
s
1:45P Apr 25
E-MINI CRUDE...
Oct 25
@QM5V
73.500
0.300
73.800
s
1:45P Apr 25
E-MINI CRUDE...
Nov 25
@QM5X
73.175
0.300
73.475
s
1:45P Apr 25
E-MINI CRUDE...
Dec 25
@QM5Z
73.150
72.725
73.150
E-MINI CRUDE...
Jan 26
@QM6F
72.500
63.000
0.300
72.800
s
1:45P Apr 25
E-MINI CRUDE...
Feb 26
@QM6G
72.150
0.300
72.450
s
1:45P Apr 25
E-MINI CRUDE...
Mar 26
@QM6H
71.825
0.275
72.100
s
1:45P Apr 25
E-MINI CRUDE...
Apr 26
@QM6J
71.500
0.300
71.800
s
1:45P Apr 25
E-MINI CRUDE...
May 26
@QM6K
71.250
0.250
71.500
s
1:45P Apr 25
E-MINI CRUDE...
Jun 26
@QM6M
70.975
0.250
71.225
s
1:45P Apr 25
E-MINI CRUDE...
Jul 26
@QM6N
70.650
0.250
70.900
s
1:45P Apr 25
E-MINI CRUDE...
Aug 26
@QM6Q
70.350
0.250
70.600
s
1:45P Apr 25
E-MINI CRUDE...
Sep 26
@QM6U
70.100
0.225
70.325
s
1:45P Apr 25
E-MINI CRUDE...
Oct 26
@QM6V
69.850
0.225
70.075
s
1:45P Apr 25
E-MINI CRUDE...
Nov 26
@QM6X
69.625
0.225
69.850
s
1:45P Apr 25
E-MINI CRUDE...
Dec 26
@QM6Z
69.425
68.900
0.225
69.650
s
1:45P Apr 25
E-MINI CRUDE...
Jan 27
@QM7F
69.175
0.200
69.375
s
1:45P Apr 25
E-MINI CRUDE...
Feb 27
@QM7G
68.900
0.225
69.125
s
1:45P Apr 25
E-MINI CRUDE...
Mar 27
@QM7H
68.675
0.200
68.875
s
1:45P Apr 25
E-MINI CRUDE...
Apr 27
@QM7J
68.475
0.200
68.675
s
1:45P Apr 25
E-MINI CRUDE...
May 27
@QM7K
68.275
0.200
68.475
s
1:45P Apr 25
E-MINI CRUDE...
Jun 27
@QM7M
68.100
0.175
68.275
s
1:45P Apr 25
E-MINI CRUDE...
Jul 27
@QM7N
67.900
0.150
68.050
s
1:45P Apr 25
E-MINI CRUDE...
Aug 27
@QM7Q
67.700
0.175
67.875
s
1:45P Apr 25
E-MINI CRUDE...
Sep 27
@QM7U
67.525
0.175
67.700
s
1:45P Apr 25
E-MINI CRUDE...
Oct 27
@QM7V
67.375
0.175
67.550
s
1:45P Apr 25
E-MINI CRUDE...
Nov 27
@QM7X
67.200
0.150
67.350
s
1:45P Apr 25
E-MINI CRUDE...
Dec 27
@QM7Z
67.100
64.750
0.150
67.250
s
1:45P Apr 25
E-MINI CRUDE...
Jan 28
@QM8F
66.925
0.125
67.050
s
1:45P Apr 25
E-MINI CRUDE...
Feb 28
@QM8G
66.650
0.225
66.875
s
1:45P Apr 25
E-MINI CRUDE...
Mar 28
@QM8H
66.525
0.175
66.700
s
1:45P Apr 25
E-MINI CRUDE...
Apr 28
@QM8J
66.375
0.175
66.550
s
1:45P Apr 25
E-MINI CRUDE...
May 28
@QM8K
66.300
0.125
66.425
s
1:45P Apr 25
E-MINI CRUDE...
Jun 28
@QM8M
66.175
0.125
66.300
s
1:45P Apr 25
E-MINI CRUDE...
Jul 28
@QM8N
66.025
0.100
66.125
s
1:45P Apr 25
E-MINI CRUDE...
Aug 28
@QM8Q
65.825
0.175
66.000
s
1:45P Apr 25
E-MINI CRUDE...
Sep 28
@QM8U
65.750
0.125
65.875
s
1:45P Apr 25
E-MINI CRUDE...
Oct 28
@QM8V
65.675
0.100
65.775
s
1:45P Apr 25
E-MINI CRUDE...
Nov 28
@QM8X
65.600
0.100
65.700
s
1:45P Apr 25
E-MINI CRUDE...
Dec 28
@QM8Z
65.475
0.100
65.575
s
1:45P Apr 25
E-MINI CRUDE...
Jan 29
@QM9F
65.300
0.100
65.400
s
1:45P Apr 25
E-MINI CRUDE...
Feb 29
@QM9G
65.175
0.100
65.275
s
1:45P Apr 25
E-MINI CRUDE...
Mar 29
@QM9H
65.075
0.100
65.175
s
1:45P Apr 25
E-MINI CRUDE...
Apr 29
@QM9J
64.950
0.100
65.050
s
1:45P Apr 25
E-MINI CRUDE...
May 29
@QM9K
64.875
0.100
64.975
s
1:45P Apr 25
E-MINI CRUDE...
Jun 29
@QM9M
64.800
0.100
64.900
s
1:45P Apr 25
E-MINI CRUDE...
Jul 29
@QM9N
64.675
0.075
64.750
s
1:45P Apr 25
E-MINI CRUDE...
Aug 29
@QM9Q
64.600
0.075
64.675
s
1:45P Apr 25
E-MINI CRUDE...
Sep 29
@QM9U
64.525
0.075
64.600
s
1:45P Apr 25
E-MINI CRUDE...
Oct 29
@QM9V
64.475
0.075
64.550
s
1:45P Apr 25
E-MINI CRUDE...
Nov 29
@QM9X
64.450
0.075
64.525
s
1:45P Apr 25
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:
83.750
Change:
0.175
Bid:
83.750
Ask:
83.800
Today's High:
83.850
Today's Low:
83.750
Volume:
9,635
Open:
83.850
Settle:
83.575
Prev:
83.575
Contract High:
Contract Low:
Updated:
Apr-25-2024
6:25:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Panama Canal Increasing Booking Slots Beginning Mid-May 2024
Editorial Staff
–
Posted at Monday, April 22, 2024 11:11AM CDT
@QM4M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.