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...
May 26
@QM6K
99.650
102.500
104.225
99.600
103.900
4.250
102.875
2:38P Mar 30
E-MINI CRUDE...
Jun 26
@QM6M
94.200
96.400
97.325
94.350
96.950
2.750
96.025
2:36P Mar 30
E-MINI CRUDE...
Jul 26
@QM6N
89.525
91.550
92.050
89.500
91.475
1.950
90.500
2:17P Mar 30
E-MINI CRUDE...
Aug 26
@QM6Q
85.900
87.675
87.675
85.675
86.925
1.025
86.225
2:13P Mar 30
E-MINI CRUDE...
Sep 26
@QM6U
82.900
83.500
83.500
83.500
83.500
-0.125
82.775
1:30P Mar 30
E-MINI CRUDE...
Oct 26
@QM6V
80.400
78.625
-0.375
80.025
1:30P Mar 30
E-MINI CRUDE...
Nov 26
@QM6X
78.700
79.250
-0.500
78.200
1:30P Mar 30
E-MINI CRUDE...
Dec 26
@QM6Z
77.350
77.125
-0.500
76.850
1:30P Mar 30
E-MINI CRUDE...
Jan 27
@QM7F
76.250
76.000
-0.500
75.750
1:30P Mar 30
E-MINI CRUDE...
Feb 27
@QM7G
75.350
72.200
-0.500
74.850
1:30P Mar 30
E-MINI CRUDE...
Mar 27
@QM7H
74.675
75.050
75.100
74.200
74.200
-0.475
74.200
1:30P Mar 30
E-MINI CRUDE...
Apr 27
@QM7J
74.150
-0.450
73.700
1:30P Mar 30
E-MINI CRUDE...
May 27
@QM7K
73.750
-0.450
73.300
1:48P Mar 30
E-MINI CRUDE...
Jun 27
@QM7M
73.400
69.500
-0.425
72.975
1:48P Mar 30
E-MINI CRUDE...
Jul 27
@QM7N
73.075
-0.425
72.650
1:48P Mar 30
E-MINI CRUDE...
Aug 27
@QM7Q
72.750
-0.400
72.350
1:48P Mar 30
E-MINI CRUDE...
Sep 27
@QM7U
72.475
-0.400
72.075
1:48P Mar 30
E-MINI CRUDE...
Oct 27
@QM7V
72.225
-0.400
71.825
1:48P Mar 30
E-MINI CRUDE...
Nov 27
@QM7X
72.000
73.225
-0.375
71.625
1:48P Mar 30
E-MINI CRUDE...
Dec 27
@QM7Z
71.750
71.000
-0.350
71.400
1:48P Mar 30
E-MINI CRUDE...
Jan 28
@QM8F
71.475
-0.375
71.100
1:48P Mar 30
E-MINI CRUDE...
Feb 28
@QM8G
71.200
-0.350
70.850
1:48P Mar 30
E-MINI CRUDE...
Mar 28
@QM8H
70.950
-0.350
70.600
1:48P Mar 30
E-MINI CRUDE...
Apr 28
@QM8J
70.725
-0.350
70.375
1:48P Mar 30
E-MINI CRUDE...
May 28
@QM8K
70.550
-0.325
70.225
1:48P Mar 30
E-MINI CRUDE...
Jun 28
@QM8M
70.400
-0.325
70.075
1:48P Mar 30
E-MINI CRUDE...
Jul 28
@QM8N
70.225
-0.350
69.875
1:48P Mar 30
E-MINI CRUDE...
Aug 28
@QM8Q
70.000
-0.350
69.650
1:48P Mar 30
E-MINI CRUDE...
Sep 28
@QM8U
69.775
-0.350
69.425
1:48P Mar 30
E-MINI CRUDE...
Oct 28
@QM8V
69.600
-0.375
69.225
1:48P Mar 30
E-MINI CRUDE...
Nov 28
@QM8X
69.450
-0.375
69.075
1:48P Mar 30
E-MINI CRUDE...
Dec 28
@QM8Z
69.325
-0.400
68.925
1:48P Mar 30
E-MINI CRUDE...
Jan 29
@QM9F
69.125
-0.425
68.700
1:48P Mar 30
E-MINI CRUDE...
Feb 29
@QM9G
68.900
-0.400
68.500
1:48P Mar 30
E-MINI CRUDE...
Mar 29
@QM9H
68.725
-0.425
68.300
1:48P Mar 30
E-MINI CRUDE...
Apr 29
@QM9J
68.550
-0.425
68.125
1:48P Mar 30
E-MINI CRUDE...
May 29
@QM9K
68.400
-0.400
68.000
1:48P Mar 30
E-MINI CRUDE...
Jun 29
@QM9M
68.250
-0.425
67.825
1:48P Mar 30
E-MINI CRUDE...
Jul 29
@QM9N
68.025
-0.425
67.600
1:48P Mar 30
E-MINI CRUDE...
Aug 29
@QM9Q
67.850
-0.450
67.400
1:48P Mar 30
E-MINI CRUDE...
Sep 29
@QM9U
67.650
-0.425
67.225
1:48P Mar 30
E-MINI CRUDE...
Oct 29
@QM9V
67.500
-0.450
67.050
1:48P Mar 30
E-MINI CRUDE...
Nov 29
@QM9X
67.350
-0.450
66.900
1:48P Mar 30
E-MINI CRUDE...
Dec 29
@QM9Z
67.225
-0.450
66.775
1:48P Mar 30
E-MINI CRUDE...
Jan 30
@QM0F
67.025
-0.450
66.575
1:48P Mar 30
E-MINI CRUDE...
Feb 30
@QM0G
66.850
-0.450
66.400
1:48P Mar 30
E-MINI CRUDE...
Mar 30
@QM0H
66.675
-0.450
66.225
1:48P Mar 30
E-MINI CRUDE...
Apr 30
@QM0J
66.500
-0.450
66.050
1:48P Mar 30
E-MINI CRUDE...
May 30
@QM0K
66.325
-0.450
65.875
1:48P Mar 30
E-MINI CRUDE...
Jun 30
@QM0M
66.150
-0.450
65.700
1:48P Mar 30
E-MINI CRUDE...
Jul 30
@QM0N
65.950
-0.450
65.500
1:48P Mar 30
E-MINI CRUDE...
Aug 30
@QM0Q
65.825
-0.450
65.375
1:48P Mar 30
E-MINI CRUDE...
Sep 30
@QM0U
65.650
-0.450
65.200
1:48P Mar 30
E-MINI CRUDE...
Oct 30
@QM0V
65.500
-0.450
65.050
1:48P Mar 30
E-MINI CRUDE...
Nov 30
@QM0X
65.350
-0.450
64.900
1:48P Mar 30
E-MINI CRUDE...
Dec 30
@QM0Z
65.175
-0.450
64.725
1:48P Mar 30
E-MINI CRUDE...
Jan 31
@QM1F
64.925
-0.450
64.475
1:48P Mar 30
E-MINI CRUDE...
Feb 31
@QM1G
64.750
-0.450
64.300
1:48P Mar 30
E-MINI CRUDE...
Mar 31
@QM1H
64.600
-0.450
64.150
1:48P Mar 30
E-MINI CRUDE...
Apr 31
@QM1J
64.425
-0.450
63.975
1:48P Mar 30
E-MINI CRUDE...
May 31
@QM1K
64.250
-0.450
63.800
1:48P Mar 30
E-MINI CRUDE...
Jun 31
@QM1M
64.100
-0.450
63.650
1:48P Mar 30
E-MINI CRUDE...
Jul 31
@QM1N
63.925
-0.475
63.450
1:48P Mar 30
E-MINI CRUDE...
Aug 31
@QM1Q
63.750
-0.450
63.300
1:48P Mar 30
E-MINI CRUDE...
Sep 31
@QM1U
63.625
-0.450
63.175
1:48P Mar 30
E-MINI CRUDE...
Oct 31
@QM1V
63.450
-0.475
62.975
1:48P Mar 30
E-MINI CRUDE...
Nov 31
@QM1X
63.275
-0.450
62.825
1:48P Mar 30
E-MINI CRUDE...
Dec 31
@QM1Z
63.100
63.800
-0.450
62.650
1:48P Mar 30
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM6K)
Exchange:
NYMEX
Last Trade:
103.900
Change:
4.250
Bid:
103.875
Ask:
103.900
Today's High:
104.225
Today's Low:
99.600
Volume:
13,072
Open:
102.500
Settle:
102.875
Prev:
99.650
Contract High:
Contract Low:
Updated:
Mar-30-2026
2:38:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Up $2 Per Ton
Editorial Staff
–
Posted at Friday, March 27, 2026 11:59AM CDT
@QM6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.