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
90.325
91.500
95.450
89.500
93.725
4.150
94.475
s
3:59P Mar 26
E-MINI CRUDE...
Jun 26
@QM6M
87.775
88.150
91.875
86.750
90.650
3.375
91.150
s
3:54P Mar 26
E-MINI CRUDE...
Jul 26
@QM6N
85.050
85.550
88.500
84.000
87.500
2.950
88.000
s
3:52P Mar 26
E-MINI CRUDE...
Aug 26
@QM6Q
82.500
82.525
84.500
82.525
84.500
2.650
85.150
s
3:49P Mar 26
E-MINI CRUDE...
Sep 26
@QM6U
80.350
79.750
2.375
82.725
s
1:30P Mar 26
E-MINI CRUDE...
Oct 26
@QM6V
78.500
78.625
2.100
80.600
s
1:30P Mar 26
E-MINI CRUDE...
Nov 26
@QM6X
77.100
79.250
1.875
78.975
s
1:30P Mar 26
E-MINI CRUDE...
Dec 26
@QM6Z
76.000
77.525
77.750
75.750
75.750
1.650
77.650
s
3:11P Mar 26
E-MINI CRUDE...
Jan 27
@QM7F
75.075
75.000
1.475
76.550
s
1:30P Mar 26
E-MINI CRUDE...
Feb 27
@QM7G
74.325
72.200
1.325
75.650
s
1:30P Mar 26
E-MINI CRUDE...
Mar 27
@QM7H
73.725
75.000
1.250
74.975
s
1:30P Mar 26
E-MINI CRUDE...
Apr 27
@QM7J
73.250
1.200
74.450
s
1:30P Mar 26
E-MINI CRUDE...
May 27
@QM7K
72.900
1.150
74.050
s
1:47P Mar 26
E-MINI CRUDE...
Jun 27
@QM7M
72.550
69.500
1.150
73.700
s
1:47P Mar 26
E-MINI CRUDE...
Jul 27
@QM7N
72.250
1.125
73.375
s
1:47P Mar 26
E-MINI CRUDE...
Aug 27
@QM7Q
71.925
1.125
73.050
s
1:47P Mar 26
E-MINI CRUDE...
Sep 27
@QM7U
71.650
1.100
72.750
s
1:47P Mar 26
E-MINI CRUDE...
Oct 27
@QM7V
71.400
1.100
72.500
s
1:47P Mar 26
E-MINI CRUDE...
Nov 27
@QM7X
71.200
73.225
1.075
72.275
s
1:47P Mar 26
E-MINI CRUDE...
Dec 27
@QM7Z
70.950
71.000
71.000
71.000
71.000
1.075
72.025
s
3:11P Mar 26
E-MINI CRUDE...
Jan 28
@QM8F
70.675
1.075
71.750
s
1:47P Mar 26
E-MINI CRUDE...
Feb 28
@QM8G
70.400
1.050
71.450
s
1:47P Mar 26
E-MINI CRUDE...
Mar 28
@QM8H
70.150
1.050
71.200
s
1:47P Mar 26
E-MINI CRUDE...
Apr 28
@QM8J
69.950
1.050
71.000
s
1:47P Mar 26
E-MINI CRUDE...
May 28
@QM8K
69.800
1.025
70.825
s
1:47P Mar 26
E-MINI CRUDE...
Jun 28
@QM8M
69.650
1.050
70.700
s
1:47P Mar 26
E-MINI CRUDE...
Jul 28
@QM8N
69.450
1.050
70.500
s
1:47P Mar 26
E-MINI CRUDE...
Aug 28
@QM8Q
69.250
1.025
70.275
s
1:47P Mar 26
E-MINI CRUDE...
Sep 28
@QM8U
69.050
1.025
70.075
s
1:47P Mar 26
E-MINI CRUDE...
Oct 28
@QM8V
68.875
1.000
69.875
s
1:47P Mar 26
E-MINI CRUDE...
Nov 28
@QM8X
68.750
1.000
69.750
s
1:47P Mar 26
E-MINI CRUDE...
Dec 28
@QM8Z
68.625
0.975
69.600
s
1:47P Mar 26
E-MINI CRUDE...
Jan 29
@QM9F
68.425
0.975
69.400
s
1:47P Mar 26
E-MINI CRUDE...
Feb 29
@QM9G
68.200
0.950
69.150
s
1:47P Mar 26
E-MINI CRUDE...
Mar 29
@QM9H
68.050
0.925
68.975
s
1:47P Mar 26
E-MINI CRUDE...
Apr 29
@QM9J
67.875
0.925
68.800
s
1:47P Mar 26
E-MINI CRUDE...
May 29
@QM9K
67.750
0.900
68.650
s
1:47P Mar 26
E-MINI CRUDE...
Jun 29
@QM9M
67.575
0.900
68.475
s
1:47P Mar 26
E-MINI CRUDE...
Jul 29
@QM9N
67.350
0.900
68.250
s
1:47P Mar 26
E-MINI CRUDE...
Aug 29
@QM9Q
67.175
0.875
68.050
s
1:47P Mar 26
E-MINI CRUDE...
Sep 29
@QM9U
67.000
0.875
67.875
s
1:47P Mar 26
E-MINI CRUDE...
Oct 29
@QM9V
66.850
0.850
67.700
s
1:47P Mar 26
E-MINI CRUDE...
Nov 29
@QM9X
66.700
0.875
67.575
s
1:47P Mar 26
E-MINI CRUDE...
Dec 29
@QM9Z
66.575
0.850
67.425
s
1:47P Mar 26
E-MINI CRUDE...
Jan 30
@QM0F
66.375
0.850
67.225
s
1:47P Mar 26
E-MINI CRUDE...
Feb 30
@QM0G
66.200
0.850
67.050
s
1:47P Mar 26
E-MINI CRUDE...
Mar 30
@QM0H
66.050
0.825
66.875
s
1:47P Mar 26
E-MINI CRUDE...
Apr 30
@QM0J
65.900
0.800
66.700
s
1:47P Mar 26
E-MINI CRUDE...
May 30
@QM0K
65.700
0.800
66.500
s
1:47P Mar 26
E-MINI CRUDE...
Jun 30
@QM0M
65.550
0.800
66.350
s
1:47P Mar 26
E-MINI CRUDE...
Jul 30
@QM0N
65.350
0.800
66.150
s
1:47P Mar 26
E-MINI CRUDE...
Aug 30
@QM0Q
65.225
0.775
66.000
s
1:47P Mar 26
E-MINI CRUDE...
Sep 30
@QM0U
65.050
0.775
65.825
s
1:47P Mar 26
E-MINI CRUDE...
Oct 30
@QM0V
64.900
0.775
65.675
s
1:47P Mar 26
E-MINI CRUDE...
Nov 30
@QM0X
64.750
0.750
65.500
s
1:47P Mar 26
E-MINI CRUDE...
Dec 30
@QM0Z
64.575
0.725
65.300
s
1:47P Mar 26
E-MINI CRUDE...
Jan 31
@QM1F
64.350
0.725
65.075
s
1:47P Mar 26
E-MINI CRUDE...
Feb 31
@QM1G
64.175
0.725
64.900
s
1:47P Mar 26
E-MINI CRUDE...
Mar 31
@QM1H
64.000
0.750
64.750
s
1:47P Mar 26
E-MINI CRUDE...
Apr 31
@QM1J
63.875
0.725
64.600
s
1:47P Mar 26
E-MINI CRUDE...
May 31
@QM1K
63.675
0.725
64.400
s
1:47P Mar 26
E-MINI CRUDE...
Jun 31
@QM1M
63.550
0.700
64.250
s
1:47P Mar 26
E-MINI CRUDE...
Jul 31
@QM1N
63.375
0.700
64.075
s
1:47P Mar 26
E-MINI CRUDE...
Aug 31
@QM1Q
63.200
0.700
63.900
s
1:47P Mar 26
E-MINI CRUDE...
Sep 31
@QM1U
63.075
0.700
63.775
s
1:47P Mar 26
E-MINI CRUDE...
Oct 31
@QM1V
62.900
0.675
63.575
s
1:47P Mar 26
E-MINI CRUDE...
Nov 31
@QM1X
62.725
0.675
63.400
s
1:47P Mar 26
E-MINI CRUDE...
Dec 31
@QM1Z
62.550
63.800
0.675
63.225
s
1:47P Mar 26
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:
93.725
Change:
4.150
Bid:
92.000
Ask:
93.400
Today's High:
95.450
Today's Low:
89.500
Volume:
12,173
Open:
91.500
Settle:
94.475
s
Prev:
90.325
Contract High:
Contract Low:
Updated:
Mar-26-2026
3:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Upper Mississippi and Great Lakes Shipping Seasons Have Commenced
Editorial Staff
–
Posted at Thursday, March 26, 2026 9:57AM CDT
@QM6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.