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 26
@QM6M
96.375
96.850
101.825
96.275
99.875
3.500
99.925
3:06P Apr 28
E-MINI CRUDE...
Jul 26
@QM6N
91.450
91.450
95.850
91.450
94.525
3.075
94.550
2:07P Apr 28
E-MINI CRUDE...
Aug 26
@QM6Q
87.300
89.500
90.500
89.050
89.950
2.650
89.800
1:51P Apr 28
E-MINI CRUDE...
Sep 26
@QM6U
84.075
85.650
86.200
85.500
85.500
1.775
85.850
1:31P Apr 28
E-MINI CRUDE...
Oct 26
@QM6V
81.525
83.000
83.000
83.000
83.000
1.175
82.700
1:31P Apr 28
E-MINI CRUDE...
Nov 26
@QM6X
79.700
76.300
0.725
80.425
1:31P Apr 28
E-MINI CRUDE...
Dec 26
@QM6Z
78.250
79.050
79.050
78.350
78.350
0.425
78.675
1:31P Apr 28
E-MINI CRUDE...
Jan 27
@QM7F
77.050
78.600
78.600
78.500
78.500
0.150
77.200
1:31P Apr 28
E-MINI CRUDE...
Feb 27
@QM7G
76.050
72.200
-0.050
76.000
1:31P Apr 28
E-MINI CRUDE...
Mar 27
@QM7H
75.200
70.125
-0.200
75.000
1:31P Apr 28
E-MINI CRUDE...
Apr 27
@QM7J
74.525
-0.325
74.200
1:31P Apr 28
E-MINI CRUDE...
May 27
@QM7K
73.975
-0.425
73.550
1:31P Apr 28
E-MINI CRUDE...
Jun 27
@QM7M
73.500
69.500
-0.500
73.000
1:39P Apr 28
E-MINI CRUDE...
Jul 27
@QM7N
73.050
-0.575
72.475
1:39P Apr 28
E-MINI CRUDE...
Aug 27
@QM7Q
72.625
-0.625
72.000
1:39P Apr 28
E-MINI CRUDE...
Sep 27
@QM7U
72.225
-0.625
71.600
1:39P Apr 28
E-MINI CRUDE...
Oct 27
@QM7V
71.875
-0.650
71.225
1:39P Apr 28
E-MINI CRUDE...
Nov 27
@QM7X
71.575
71.000
-0.675
70.900
1:39P Apr 28
E-MINI CRUDE...
Dec 27
@QM7Z
71.250
72.600
72.600
70.900
70.900
-0.675
70.575
1:39P Apr 28
E-MINI CRUDE...
Jan 28
@QM8F
70.900
-0.700
70.200
1:39P Apr 28
E-MINI CRUDE...
Feb 28
@QM8G
70.550
-0.725
69.825
1:39P Apr 28
E-MINI CRUDE...
Mar 28
@QM8H
70.250
-0.750
69.500
1:39P Apr 28
E-MINI CRUDE...
Apr 28
@QM8J
69.975
-0.775
69.200
1:39P Apr 28
E-MINI CRUDE...
May 28
@QM8K
69.750
-0.775
68.975
1:39P Apr 28
E-MINI CRUDE...
Jun 28
@QM8M
69.550
-0.800
68.750
1:39P Apr 28
E-MINI CRUDE...
Jul 28
@QM8N
69.300
-0.825
68.475
1:39P Apr 28
E-MINI CRUDE...
Aug 28
@QM8Q
69.050
-0.825
68.225
1:39P Apr 28
E-MINI CRUDE...
Sep 28
@QM8U
68.800
-0.825
67.975
1:39P Apr 28
E-MINI CRUDE...
Oct 28
@QM8V
68.575
-0.825
67.750
1:39P Apr 28
E-MINI CRUDE...
Nov 28
@QM8X
68.400
-0.850
67.550
1:39P Apr 28
E-MINI CRUDE...
Dec 28
@QM8Z
68.200
-0.850
67.350
1:39P Apr 28
E-MINI CRUDE...
Jan 29
@QM9F
67.975
-0.875
67.100
1:39P Apr 28
E-MINI CRUDE...
Feb 29
@QM9G
67.750
-0.900
66.850
1:39P Apr 28
E-MINI CRUDE...
Mar 29
@QM9H
67.525
-0.900
66.625
1:39P Apr 28
E-MINI CRUDE...
Apr 29
@QM9J
67.325
-0.925
66.400
1:39P Apr 28
E-MINI CRUDE...
May 29
@QM9K
67.150
-0.925
66.225
1:39P Apr 28
E-MINI CRUDE...
Jun 29
@QM9M
66.975
-0.925
66.050
1:39P Apr 28
E-MINI CRUDE...
Jul 29
@QM9N
66.750
-0.950
65.800
1:39P Apr 28
E-MINI CRUDE...
Aug 29
@QM9Q
66.550
-0.950
65.600
1:39P Apr 28
E-MINI CRUDE...
Sep 29
@QM9U
66.350
-0.950
65.400
1:39P Apr 28
E-MINI CRUDE...
Oct 29
@QM9V
66.150
-0.950
65.200
1:39P Apr 28
E-MINI CRUDE...
Nov 29
@QM9X
65.950
-0.950
65.000
1:39P Apr 28
E-MINI CRUDE...
Dec 29
@QM9Z
65.800
-0.950
64.850
1:39P Apr 28
E-MINI CRUDE...
Jan 30
@QM0F
65.600
-0.950
64.650
1:39P Apr 28
E-MINI CRUDE...
Feb 30
@QM0G
65.400
-0.950
64.450
1:39P Apr 28
E-MINI CRUDE...
Mar 30
@QM0H
65.200
-0.925
64.275
1:39P Apr 28
E-MINI CRUDE...
Apr 30
@QM0J
65.025
-0.925
64.100
1:39P Apr 28
E-MINI CRUDE...
May 30
@QM0K
64.850
-0.925
63.925
1:39P Apr 28
E-MINI CRUDE...
Jun 30
@QM0M
64.650
-0.925
63.725
1:39P Apr 28
E-MINI CRUDE...
Jul 30
@QM0N
64.425
-0.925
63.500
1:39P Apr 28
E-MINI CRUDE...
Aug 30
@QM0Q
64.300
-0.925
63.375
1:39P Apr 28
E-MINI CRUDE...
Sep 30
@QM0U
64.100
-0.900
63.200
1:39P Apr 28
E-MINI CRUDE...
Oct 30
@QM0V
63.925
-0.925
63.000
1:39P Apr 28
E-MINI CRUDE...
Nov 30
@QM0X
63.775
-0.900
62.875
1:39P Apr 28
E-MINI CRUDE...
Dec 30
@QM0Z
63.550
-0.900
62.650
1:39P Apr 28
E-MINI CRUDE...
Jan 31
@QM1F
63.300
-0.925
62.375
1:39P Apr 28
E-MINI CRUDE...
Feb 31
@QM1G
63.125
-0.875
62.250
1:39P Apr 28
E-MINI CRUDE...
Mar 31
@QM1H
62.975
-0.875
62.100
1:39P Apr 28
E-MINI CRUDE...
Apr 31
@QM1J
62.800
-0.850
61.950
1:39P Apr 28
E-MINI CRUDE...
May 31
@QM1K
62.625
-0.850
61.775
1:39P Apr 28
E-MINI CRUDE...
Jun 31
@QM1M
62.475
-0.850
61.625
1:39P Apr 28
E-MINI CRUDE...
Jul 31
@QM1N
62.300
-0.850
61.450
1:39P Apr 28
E-MINI CRUDE...
Aug 31
@QM1Q
62.125
-0.825
61.300
1:39P Apr 28
E-MINI CRUDE...
Sep 31
@QM1U
62.000
-0.825
61.175
1:39P Apr 28
E-MINI CRUDE...
Oct 31
@QM1V
61.775
-0.825
60.950
1:39P Apr 28
E-MINI CRUDE...
Nov 31
@QM1X
61.625
-0.800
60.825
1:39P Apr 28
E-MINI CRUDE...
Dec 31
@QM1Z
61.425
60.000
-0.800
60.625
1:39P Apr 28
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM6M)
Exchange:
NYMEX
Last Trade:
99.875
Change:
3.500
Bid:
99.850
Ask:
99.875
Today's High:
101.825
Today's Low:
96.275
Volume:
7,478
Open:
96.850
Settle:
99.925
Prev:
96.375
Contract High:
Contract Low:
Updated:
Apr-28-2026
3:06:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Held Steady on Average
Editorial Staff
–
Posted at Friday, April 24, 2026 1:08PM CDT
@QM6M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.