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
71.225
71.125
77.975
70.450
75.825
4.600
71.225
11:43A Mar 03
E-MINI CRUDE...
May 26
@QM6K
70.725
70.900
76.725
69.975
74.650
3.925
70.725
11:43A Mar 03
E-MINI CRUDE...
Jun 26
@QM6M
69.800
69.200
74.700
69.200
72.800
3.000
69.800
11:34A Mar 03
E-MINI CRUDE...
Jul 26
@QM6N
68.925
69.700
73.200
69.700
71.400
2.475
68.925
11:23A Mar 03
E-MINI CRUDE...
Aug 26
@QM6Q
68.000
68.575
71.375
68.450
70.500
2.500
68.000
6:47A Mar 03
E-MINI CRUDE...
Sep 26
@QM6U
67.075
64.800
67.075
E-MINI CRUDE...
Oct 26
@QM6V
66.175
67.225
67.800
67.225
67.800
1.625
66.175
10:18A Mar 03
E-MINI CRUDE...
Nov 26
@QM6X
65.425
68.150
68.150
68.150
68.150
2.725
65.425
4:55A Mar 03
E-MINI CRUDE...
Dec 26
@QM6Z
64.775
64.600
66.900
64.600
66.000
1.225
64.775
9:01A Mar 03
E-MINI CRUDE...
Jan 27
@QM7F
64.225
66.300
66.300
66.150
66.150
1.925
64.225
5:02A Mar 03
E-MINI CRUDE...
Feb 27
@QM7G
63.775
63.775
E-MINI CRUDE...
Mar 27
@QM7H
63.400
63.400
E-MINI CRUDE...
Apr 27
@QM7J
62.550
0.550
63.100
s
1:49P Mar 02
E-MINI CRUDE...
May 27
@QM7K
62.400
0.475
62.875
s
1:49P Mar 02
E-MINI CRUDE...
Jun 27
@QM7M
62.700
61.650
62.700
E-MINI CRUDE...
Jul 27
@QM7N
62.100
0.400
62.500
s
1:49P Mar 02
E-MINI CRUDE...
Aug 27
@QM7Q
61.950
0.350
62.300
s
1:49P Mar 02
E-MINI CRUDE...
Sep 27
@QM7U
61.825
0.325
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Oct 27
@QM7V
61.750
0.300
62.050
s
1:49P Mar 02
E-MINI CRUDE...
Nov 27
@QM7X
61.700
0.275
61.975
s
1:49P Mar 02
E-MINI CRUDE...
Dec 27
@QM7Z
61.925
59.250
61.925
E-MINI CRUDE...
Jan 28
@QM8F
61.550
0.275
61.825
s
1:49P Mar 02
E-MINI CRUDE...
Feb 28
@QM8G
61.475
0.250
61.725
s
1:49P Mar 02
E-MINI CRUDE...
Mar 28
@QM8H
61.400
0.250
61.650
s
1:49P Mar 02
E-MINI CRUDE...
Apr 28
@QM8J
61.350
0.250
61.600
s
1:49P Mar 02
E-MINI CRUDE...
May 28
@QM8K
61.375
0.225
61.600
s
1:49P Mar 02
E-MINI CRUDE...
Jun 28
@QM8M
61.650
61.650
E-MINI CRUDE...
Jul 28
@QM8N
61.400
0.225
61.625
s
1:49P Mar 02
E-MINI CRUDE...
Aug 28
@QM8Q
61.375
0.225
61.600
s
1:49P Mar 02
E-MINI CRUDE...
Sep 28
@QM8U
61.375
0.225
61.600
s
1:49P Mar 02
E-MINI CRUDE...
Oct 28
@QM8V
61.375
0.225
61.600
s
1:49P Mar 02
E-MINI CRUDE...
Nov 28
@QM8X
61.425
0.250
61.675
s
1:49P Mar 02
E-MINI CRUDE...
Dec 28
@QM8Z
61.500
0.250
61.750
s
1:49P Mar 02
E-MINI CRUDE...
Jan 29
@QM9F
61.500
0.250
61.750
s
1:49P Mar 02
E-MINI CRUDE...
Feb 29
@QM9G
61.500
0.250
61.750
s
1:49P Mar 02
E-MINI CRUDE...
Mar 29
@QM9H
61.525
0.275
61.800
s
1:49P Mar 02
E-MINI CRUDE...
Apr 29
@QM9J
61.550
0.275
61.825
s
1:49P Mar 02
E-MINI CRUDE...
May 29
@QM9K
61.600
0.275
61.875
s
1:49P Mar 02
E-MINI CRUDE...
Jun 29
@QM9M
61.650
0.250
61.900
s
1:49P Mar 02
E-MINI CRUDE...
Jul 29
@QM9N
61.650
0.250
61.900
s
1:49P Mar 02
E-MINI CRUDE...
Aug 29
@QM9Q
61.650
0.275
61.925
s
1:49P Mar 02
E-MINI CRUDE...
Sep 29
@QM9U
61.675
0.275
61.950
s
1:49P Mar 02
E-MINI CRUDE...
Oct 29
@QM9V
61.700
0.275
61.975
s
1:49P Mar 02
E-MINI CRUDE...
Nov 29
@QM9X
61.750
0.275
62.025
s
1:49P Mar 02
E-MINI CRUDE...
Dec 29
@QM9Z
61.800
0.275
62.075
s
1:49P Mar 02
E-MINI CRUDE...
Jan 30
@QM0F
61.800
0.250
62.050
s
1:49P Mar 02
E-MINI CRUDE...
Feb 30
@QM0G
61.825
0.275
62.100
s
1:49P Mar 02
E-MINI CRUDE...
Mar 30
@QM0H
61.825
0.275
62.100
s
1:49P Mar 02
E-MINI CRUDE...
Apr 30
@QM0J
61.825
0.275
62.100
s
1:49P Mar 02
E-MINI CRUDE...
May 30
@QM0K
61.850
0.275
62.125
s
1:49P Mar 02
E-MINI CRUDE...
Jun 30
@QM0M
61.875
0.275
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Jul 30
@QM0N
61.875
0.275
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Aug 30
@QM0Q
61.875
0.275
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Sep 30
@QM0U
61.875
0.275
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Oct 30
@QM0V
61.875
0.275
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Nov 30
@QM0X
61.875
0.275
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Dec 30
@QM0Z
61.900
0.300
62.200
s
1:49P Mar 02
E-MINI CRUDE...
Jan 31
@QM1F
61.875
0.275
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Feb 31
@QM1G
61.850
0.300
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Mar 31
@QM1H
61.850
0.300
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Apr 31
@QM1J
61.850
0.300
62.150
s
1:49P Mar 02
E-MINI CRUDE...
May 31
@QM1K
61.850
0.300
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Jun 31
@QM1M
61.875
0.300
62.175
s
1:49P Mar 02
E-MINI CRUDE...
Jul 31
@QM1N
61.850
0.300
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Aug 31
@QM1Q
61.825
0.325
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Sep 31
@QM1U
61.850
0.325
62.175
s
1:49P Mar 02
E-MINI CRUDE...
Oct 31
@QM1V
61.825
0.325
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Nov 31
@QM1X
61.800
0.350
62.150
s
1:49P Mar 02
E-MINI CRUDE...
Dec 31
@QM1Z
61.800
0.325
62.125
s
1:49P Mar 02
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:
75.825
Change:
4.600
Bid:
75.800
Ask:
75.850
Today's High:
77.975
Today's Low:
70.450
Volume:
18,207
Open:
71.125
Settle:
71.225
Prev:
71.225
Contract High:
Contract Low:
Updated:
Mar-03-2026
11:43:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
US and Israel-Iran Conflict Cripples Shipping Industry Through Strait of Hormuz
Editorial Staff
–
Posted at Tuesday, March 3, 2026 10:28AM CST
@QM6J
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.