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...
Aug 25
@QM5Q
73.500
72.875
75.750
72.700
73.825
0.325
73.500
1:28P Jun 19
E-MINI CRUDE...
Sep 25
@QM5U
71.750
71.525
73.675
70.925
71.950
0.200
71.750
1:23P Jun 19
E-MINI CRUDE...
Oct 25
@QM5V
70.325
69.825
71.825
69.625
69.625
-0.700
70.325
1:01P Jun 19
E-MINI CRUDE...
Nov 25
@QM5X
69.350
70.125
70.700
70.000
70.000
0.650
69.350
12:32P Jun 19
E-MINI CRUDE...
Dec 25
@QM5Z
68.625
68.100
69.650
68.100
68.700
0.075
68.625
1:23P Jun 19
E-MINI CRUDE...
Jan 26
@QM6F
68.075
68.850
68.850
68.850
68.850
0.775
68.075
9:44A Jun 19
E-MINI CRUDE...
Feb 26
@QM6G
67.650
61.050
67.650
E-MINI CRUDE...
Mar 26
@QM6H
67.325
67.225
67.950
67.150
67.950
0.625
67.325
9:48A Jun 19
E-MINI CRUDE...
Apr 26
@QM6J
67.025
67.025
E-MINI CRUDE...
May 26
@QM6K
66.750
66.750
E-MINI CRUDE...
Jun 26
@QM6M
66.500
67.500
66.500
E-MINI CRUDE...
Jul 26
@QM6N
66.425
-0.150
66.275
s
1:57P Jun 18
E-MINI CRUDE...
Aug 26
@QM6Q
66.250
-0.175
66.075
s
1:57P Jun 18
E-MINI CRUDE...
Sep 26
@QM6U
66.100
-0.175
65.925
s
1:57P Jun 18
E-MINI CRUDE...
Oct 26
@QM6V
66.000
-0.200
65.800
s
1:57P Jun 18
E-MINI CRUDE...
Nov 26
@QM6X
65.900
-0.200
65.700
s
1:57P Jun 18
E-MINI CRUDE...
Dec 26
@QM6Z
65.625
63.850
65.625
E-MINI CRUDE...
Jan 27
@QM7F
65.700
-0.225
65.475
s
1:57P Jun 18
E-MINI CRUDE...
Feb 27
@QM7G
65.550
-0.225
65.325
s
1:57P Jun 18
E-MINI CRUDE...
Mar 27
@QM7H
65.450
-0.250
65.200
s
1:57P Jun 18
E-MINI CRUDE...
Apr 27
@QM7J
65.350
-0.250
65.100
s
1:57P Jun 18
E-MINI CRUDE...
May 27
@QM7K
65.325
-0.275
65.050
s
1:57P Jun 18
E-MINI CRUDE...
Jun 27
@QM7M
65.025
65.025
E-MINI CRUDE...
Jul 27
@QM7N
65.225
-0.300
64.925
s
1:57P Jun 18
E-MINI CRUDE...
Aug 27
@QM7Q
65.125
-0.275
64.850
s
1:57P Jun 18
E-MINI CRUDE...
Sep 27
@QM7U
65.075
-0.325
64.750
s
1:57P Jun 18
E-MINI CRUDE...
Oct 27
@QM7V
65.025
-0.325
64.700
s
1:57P Jun 18
E-MINI CRUDE...
Nov 27
@QM7X
65.000
-0.325
64.675
s
1:57P Jun 18
E-MINI CRUDE...
Dec 27
@QM7Z
64.625
64.750
64.625
E-MINI CRUDE...
Jan 28
@QM8F
64.875
-0.350
64.525
s
1:57P Jun 18
E-MINI CRUDE...
Feb 28
@QM8G
64.825
-0.375
64.450
s
1:57P Jun 18
E-MINI CRUDE...
Mar 28
@QM8H
64.775
-0.375
64.400
s
1:57P Jun 18
E-MINI CRUDE...
Apr 28
@QM8J
64.725
-0.425
64.300
s
1:57P Jun 18
E-MINI CRUDE...
May 28
@QM8K
64.700
-0.450
64.250
s
1:57P Jun 18
E-MINI CRUDE...
Jun 28
@QM8M
64.275
64.275
E-MINI CRUDE...
Jul 28
@QM8N
64.650
-0.450
64.200
s
1:57P Jun 18
E-MINI CRUDE...
Aug 28
@QM8Q
64.600
-0.450
64.150
s
1:57P Jun 18
E-MINI CRUDE...
Sep 28
@QM8U
64.575
-0.475
64.100
s
1:57P Jun 18
E-MINI CRUDE...
Oct 28
@QM8V
64.550
-0.450
64.100
s
1:57P Jun 18
E-MINI CRUDE...
Nov 28
@QM8X
64.525
-0.475
64.050
s
1:57P Jun 18
E-MINI CRUDE...
Dec 28
@QM8Z
64.500
-0.525
63.975
s
1:57P Jun 18
E-MINI CRUDE...
Jan 29
@QM9F
64.400
-0.525
63.875
s
1:57P Jun 18
E-MINI CRUDE...
Feb 29
@QM9G
64.350
-0.525
63.825
s
1:57P Jun 18
E-MINI CRUDE...
Mar 29
@QM9H
64.350
-0.550
63.800
s
1:57P Jun 18
E-MINI CRUDE...
Apr 29
@QM9J
64.350
-0.550
63.800
s
1:57P Jun 18
E-MINI CRUDE...
May 29
@QM9K
64.325
-0.575
63.750
s
1:57P Jun 18
E-MINI CRUDE...
Jun 29
@QM9M
64.275
-0.575
63.700
s
1:57P Jun 18
E-MINI CRUDE...
Jul 29
@QM9N
64.200
-0.575
63.625
s
1:57P Jun 18
E-MINI CRUDE...
Aug 29
@QM9Q
64.150
-0.575
63.575
s
1:57P Jun 18
E-MINI CRUDE...
Sep 29
@QM9U
64.100
-0.575
63.525
s
1:57P Jun 18
E-MINI CRUDE...
Oct 29
@QM9V
64.100
-0.600
63.500
s
1:57P Jun 18
E-MINI CRUDE...
Nov 29
@QM9X
64.100
-0.600
63.500
s
1:57P Jun 18
E-MINI CRUDE...
Dec 29
@QM9Z
64.100
-0.625
63.475
s
1:57P Jun 18
E-MINI CRUDE...
Jan 30
@QM0F
64.000
-0.600
63.400
s
1:57P Jun 18
E-MINI CRUDE...
Feb 30
@QM0G
63.975
-0.625
63.350
s
1:57P Jun 18
E-MINI CRUDE...
Mar 30
@QM0H
63.925
-0.625
63.300
s
1:57P Jun 18
E-MINI CRUDE...
Apr 30
@QM0J
63.925
-0.625
63.300
s
1:57P Jun 18
E-MINI CRUDE...
May 30
@QM0K
63.900
-0.600
63.300
s
1:57P Jun 18
E-MINI CRUDE...
Jun 30
@QM0M
63.900
-0.625
63.275
s
1:57P Jun 18
E-MINI CRUDE...
Jul 30
@QM0N
63.825
-0.625
63.200
s
1:57P Jun 18
E-MINI CRUDE...
Aug 30
@QM0Q
63.800
-0.625
63.175
s
1:57P Jun 18
E-MINI CRUDE...
Sep 30
@QM0U
63.775
-0.625
63.150
s
1:57P Jun 18
E-MINI CRUDE...
Oct 30
@QM0V
63.725
-0.625
63.100
s
1:57P Jun 18
E-MINI CRUDE...
Nov 30
@QM0X
63.725
-0.625
63.100
s
1:57P Jun 18
E-MINI CRUDE...
Dec 30
@QM0Z
63.725
-0.625
63.100
s
1:57P Jun 18
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM5Q)
Exchange:
NYMEX
Last Trade:
73.825
Change:
0.325
Bid:
73.400
Ask:
73.525
Today's High:
75.750
Today's Low:
72.700
Volume:
9,982
Open:
72.875
Settle:
73.500
Prev:
73.500
Contract High:
Contract Low:
Updated:
Jun-19-2025
1:28:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
US DOT Rescinds "Burdensome" Transportation Related Regulations
Editorial Staff
–
Posted at Monday, June 16, 2025 2:44PM CDT
@QM5Q
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.