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
101.025
101.125
102.300
99.400
102.025
0.150
101.175
s
3:58P May 14
E-MINI CRUDE...
Jul 26
@QM6N
96.800
96.950
97.975
95.175
97.775
0.125
96.925
s
3:59P May 14
E-MINI CRUDE...
Aug 26
@QM6Q
92.450
92.750
93.700
90.800
93.350
0.025
92.475
s
3:08P May 14
E-MINI CRUDE...
Sep 26
@QM6U
88.725
88.475
89.350
87.700
88.200
-0.125
88.600
s
1:31P May 14
E-MINI CRUDE...
Oct 26
@QM6V
85.750
85.300
85.300
85.300
85.300
-0.225
85.525
s
1:31P May 14
E-MINI CRUDE...
Nov 26
@QM6X
83.525
85.300
-0.300
83.225
s
1:31P May 14
E-MINI CRUDE...
Dec 26
@QM6Z
81.675
81.400
81.400
81.400
81.400
-0.275
81.400
s
1:31P May 14
E-MINI CRUDE...
Jan 27
@QM7F
80.150
81.750
-0.275
79.875
s
1:31P May 14
E-MINI CRUDE...
Feb 27
@QM7G
78.900
80.350
-0.250
78.650
s
1:31P May 14
E-MINI CRUDE...
Mar 27
@QM7H
77.950
79.675
-0.275
77.675
s
1:31P May 14
E-MINI CRUDE...
Apr 27
@QM7J
77.175
78.300
-0.275
76.900
s
1:31P May 14
E-MINI CRUDE...
May 27
@QM7K
76.550
77.750
-0.275
76.275
s
1:31P May 14
E-MINI CRUDE...
Jun 27
@QM7M
76.000
72.000
-0.250
75.750
s
1:39P May 14
E-MINI CRUDE...
Jul 27
@QM7N
75.500
-0.250
75.250
s
1:39P May 14
E-MINI CRUDE...
Aug 27
@QM7Q
75.050
-0.250
74.800
s
1:39P May 14
E-MINI CRUDE...
Sep 27
@QM7U
74.600
-0.225
74.375
s
1:39P May 14
E-MINI CRUDE...
Oct 27
@QM7V
74.225
-0.225
74.000
s
1:39P May 14
E-MINI CRUDE...
Nov 27
@QM7X
73.875
71.000
-0.200
73.675
s
1:39P May 14
E-MINI CRUDE...
Dec 27
@QM7Z
73.575
73.700
-0.200
73.375
s
1:39P May 14
E-MINI CRUDE...
Jan 28
@QM8F
73.225
-0.200
73.025
s
1:39P May 14
E-MINI CRUDE...
Feb 28
@QM8G
72.900
-0.175
72.725
s
1:39P May 14
E-MINI CRUDE...
Mar 28
@QM8H
72.650
-0.200
72.450
s
1:39P May 14
E-MINI CRUDE...
Apr 28
@QM8J
72.400
-0.200
72.200
s
1:39P May 14
E-MINI CRUDE...
May 28
@QM8K
72.175
-0.175
72.000
s
1:39P May 14
E-MINI CRUDE...
Jun 28
@QM8M
71.975
-0.175
71.800
s
1:39P May 14
E-MINI CRUDE...
Jul 28
@QM8N
71.750
-0.175
71.575
s
1:39P May 14
E-MINI CRUDE...
Aug 28
@QM8Q
71.500
-0.150
71.350
s
1:39P May 14
E-MINI CRUDE...
Sep 28
@QM8U
71.300
-0.150
71.150
s
1:39P May 14
E-MINI CRUDE...
Oct 28
@QM8V
71.125
-0.175
70.950
s
1:39P May 14
E-MINI CRUDE...
Nov 28
@QM8X
70.950
-0.150
70.800
s
1:39P May 14
E-MINI CRUDE...
Dec 28
@QM8Z
70.775
-0.150
70.625
s
1:39P May 14
E-MINI CRUDE...
Jan 29
@QM9F
70.550
-0.150
70.400
s
1:39P May 14
E-MINI CRUDE...
Feb 29
@QM9G
70.350
-0.150
70.200
s
1:39P May 14
E-MINI CRUDE...
Mar 29
@QM9H
70.175
-0.150
70.025
s
1:39P May 14
E-MINI CRUDE...
Apr 29
@QM9J
69.975
-0.125
69.850
s
1:39P May 14
E-MINI CRUDE...
May 29
@QM9K
69.825
-0.125
69.700
s
1:39P May 14
E-MINI CRUDE...
Jun 29
@QM9M
69.625
-0.100
69.525
s
1:39P May 14
E-MINI CRUDE...
Jul 29
@QM9N
69.400
-0.075
69.325
s
1:39P May 14
E-MINI CRUDE...
Aug 29
@QM9Q
69.250
-0.150
69.100
s
1:39P May 14
E-MINI CRUDE...
Sep 29
@QM9U
69.025
-0.100
68.925
s
1:39P May 14
E-MINI CRUDE...
Oct 29
@QM9V
68.800
-0.075
68.725
s
1:39P May 14
E-MINI CRUDE...
Nov 29
@QM9X
68.625
-0.075
68.550
s
1:39P May 14
E-MINI CRUDE...
Dec 29
@QM9Z
68.475
-0.050
68.425
s
1:39P May 14
E-MINI CRUDE...
Jan 30
@QM0F
68.275
-0.025
68.250
s
1:39P May 14
E-MINI CRUDE...
Feb 30
@QM0G
68.075
-0.050
68.025
s
1:39P May 14
E-MINI CRUDE...
Mar 30
@QM0H
67.875
-0.025
67.850
s
1:39P May 14
E-MINI CRUDE...
Apr 30
@QM0J
67.700
-0.025
67.675
s
1:39P May 14
E-MINI CRUDE...
May 30
@QM0K
67.500
-0.025
67.475
s
1:39P May 14
E-MINI CRUDE...
Jun 30
@QM0M
67.325
-0.025
67.300
s
1:39P May 14
E-MINI CRUDE...
Jul 30
@QM0N
67.100
0.000
67.100
s
1:39P May 14
E-MINI CRUDE...
Aug 30
@QM0Q
66.950
0.000
66.950
s
1:39P May 14
E-MINI CRUDE...
Sep 30
@QM0U
66.800
0.000
66.800
s
1:39P May 14
E-MINI CRUDE...
Oct 30
@QM0V
66.650
0.000
66.650
s
1:39P May 14
E-MINI CRUDE...
Nov 30
@QM0X
66.425
0.025
66.450
s
1:39P May 14
E-MINI CRUDE...
Dec 30
@QM0Z
66.250
0.050
66.300
s
1:39P May 14
E-MINI CRUDE...
Jan 31
@QM1F
66.025
0.050
66.075
s
1:39P May 14
E-MINI CRUDE...
Feb 31
@QM1G
65.825
0.050
65.875
s
1:39P May 14
E-MINI CRUDE...
Mar 31
@QM1H
65.700
0.050
65.750
s
1:39P May 14
E-MINI CRUDE...
Apr 31
@QM1J
65.500
0.050
65.550
s
1:39P May 14
E-MINI CRUDE...
May 31
@QM1K
65.325
0.075
65.400
s
1:39P May 14
E-MINI CRUDE...
Jun 31
@QM1M
65.150
0.075
65.225
s
1:39P May 14
E-MINI CRUDE...
Jul 31
@QM1N
64.975
0.075
65.050
s
1:39P May 14
E-MINI CRUDE...
Aug 31
@QM1Q
64.825
0.100
64.925
s
1:39P May 14
E-MINI CRUDE...
Sep 31
@QM1U
64.675
0.100
64.775
s
1:39P May 14
E-MINI CRUDE...
Oct 31
@QM1V
64.500
0.100
64.600
s
1:39P May 14
E-MINI CRUDE...
Nov 31
@QM1X
64.300
0.100
64.400
s
1:39P May 14
E-MINI CRUDE...
Dec 31
@QM1Z
64.100
60.000
0.100
64.200
s
1:39P May 14
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:
102.025
Change:
0.150
Bid:
101.100
Ask:
103.200
Today's High:
102.300
Today's Low:
99.400
Volume:
4,717
Open:
101.125
Settle:
101.175
s
Prev:
101.025
Contract High:
Contract Low:
Updated:
May-14-2026
3:58:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
UP and NS Resubmit Merger Application to STB Amid Growing Opposition
Editorial Staff
–
Posted at Monday, May 11, 2026 12:00PM CDT
@QM6M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.