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
102.275
102.525
102.775
88.700
95.600
-6.675
95.075
3:20P May 06
E-MINI CRUDE...
Jul 26
@QM6N
98.075
99.000
99.000
86.350
91.775
-6.300
91.225
3:20P May 06
E-MINI CRUDE...
Aug 26
@QM6Q
93.850
93.500
93.500
83.500
87.550
-6.300
87.525
2:49P May 06
E-MINI CRUDE...
Sep 26
@QM6U
89.925
85.500
85.500
81.600
83.825
-5.775
84.150
1:31P May 06
E-MINI CRUDE...
Oct 26
@QM6V
86.500
84.500
84.500
79.000
80.000
-5.300
81.200
1:31P May 06
E-MINI CRUDE...
Nov 26
@QM6X
83.875
78.125
78.125
78.125
78.125
-4.975
78.900
1:31P May 06
E-MINI CRUDE...
Dec 26
@QM6Z
81.800
81.000
81.000
74.800
77.400
-4.725
77.075
1:31P May 06
E-MINI CRUDE...
Jan 27
@QM7F
80.100
80.850
-4.475
75.625
1:31P May 06
E-MINI CRUDE...
Feb 27
@QM7G
78.725
72.200
-4.200
74.525
1:31P May 06
E-MINI CRUDE...
Mar 27
@QM7H
77.650
73.750
73.750
73.750
73.750
-3.950
73.700
1:31P May 06
E-MINI CRUDE...
Apr 27
@QM7J
76.825
-3.750
73.075
1:31P May 06
E-MINI CRUDE...
May 27
@QM7K
76.175
-3.575
72.600
1:31P May 06
E-MINI CRUDE...
Jun 27
@QM7M
75.625
75.250
-3.375
72.250
1:40P May 06
E-MINI CRUDE...
Jul 27
@QM7N
75.125
-3.225
71.900
1:40P May 06
E-MINI CRUDE...
Aug 27
@QM7Q
74.675
-3.075
71.600
1:40P May 06
E-MINI CRUDE...
Sep 27
@QM7U
74.250
-2.925
71.325
1:40P May 06
E-MINI CRUDE...
Oct 27
@QM7V
73.900
-2.850
71.050
1:40P May 06
E-MINI CRUDE...
Nov 27
@QM7X
73.575
71.000
-2.725
70.850
1:40P May 06
E-MINI CRUDE...
Dec 27
@QM7Z
73.250
72.800
72.800
69.750
71.450
-2.600
70.650
1:40P May 06
E-MINI CRUDE...
Jan 28
@QM8F
72.900
-2.500
70.400
1:40P May 06
E-MINI CRUDE...
Feb 28
@QM8G
72.550
-2.400
70.150
1:40P May 06
E-MINI CRUDE...
Mar 28
@QM8H
72.250
-2.300
69.950
1:40P May 06
E-MINI CRUDE...
Apr 28
@QM8J
71.975
-2.175
69.800
1:40P May 06
E-MINI CRUDE...
May 28
@QM8K
71.750
-2.100
69.650
1:40P May 06
E-MINI CRUDE...
Jun 28
@QM8M
71.550
-2.000
69.550
1:40P May 06
E-MINI CRUDE...
Jul 28
@QM8N
71.300
-1.925
69.375
1:40P May 06
E-MINI CRUDE...
Aug 28
@QM8Q
71.050
-1.850
69.200
1:40P May 06
E-MINI CRUDE...
Sep 28
@QM8U
70.800
-1.800
69.000
1:40P May 06
E-MINI CRUDE...
Oct 28
@QM8V
70.575
-1.725
68.850
1:40P May 06
E-MINI CRUDE...
Nov 28
@QM8X
70.400
-1.650
68.750
1:40P May 06
E-MINI CRUDE...
Dec 28
@QM8Z
70.200
-1.600
68.600
1:40P May 06
E-MINI CRUDE...
Jan 29
@QM9F
69.950
-1.550
68.400
1:40P May 06
E-MINI CRUDE...
Feb 29
@QM9G
69.700
-1.475
68.225
1:40P May 06
E-MINI CRUDE...
Mar 29
@QM9H
69.475
-1.425
68.050
1:40P May 06
E-MINI CRUDE...
Apr 29
@QM9J
69.250
-1.350
67.900
1:40P May 06
E-MINI CRUDE...
May 29
@QM9K
69.050
-1.275
67.775
1:40P May 06
E-MINI CRUDE...
Jun 29
@QM9M
68.850
-1.200
67.650
1:40P May 06
E-MINI CRUDE...
Jul 29
@QM9N
68.600
-1.150
67.450
1:40P May 06
E-MINI CRUDE...
Aug 29
@QM9Q
68.400
-1.100
67.300
1:40P May 06
E-MINI CRUDE...
Sep 29
@QM9U
68.175
-1.050
67.125
1:40P May 06
E-MINI CRUDE...
Oct 29
@QM9V
67.950
-0.975
66.975
1:40P May 06
E-MINI CRUDE...
Nov 29
@QM9X
67.750
-0.925
66.825
1:40P May 06
E-MINI CRUDE...
Dec 29
@QM9Z
67.575
-0.875
66.700
1:40P May 06
E-MINI CRUDE...
Jan 30
@QM0F
67.350
-0.800
66.550
1:40P May 06
E-MINI CRUDE...
Feb 30
@QM0G
67.125
-0.775
66.350
1:40P May 06
E-MINI CRUDE...
Mar 30
@QM0H
66.925
-0.725
66.200
1:40P May 06
E-MINI CRUDE...
Apr 30
@QM0J
66.725
-0.675
66.050
1:40P May 06
E-MINI CRUDE...
May 30
@QM0K
66.500
-0.625
65.875
1:40P May 06
E-MINI CRUDE...
Jun 30
@QM0M
66.325
-0.600
65.725
1:40P May 06
E-MINI CRUDE...
Jul 30
@QM0N
66.100
-0.550
65.550
1:40P May 06
E-MINI CRUDE...
Aug 30
@QM0Q
65.925
-0.500
65.425
1:40P May 06
E-MINI CRUDE...
Sep 30
@QM0U
65.750
-0.450
65.300
1:40P May 06
E-MINI CRUDE...
Oct 30
@QM0V
65.600
-0.450
65.150
1:40P May 06
E-MINI CRUDE...
Nov 30
@QM0X
65.400
-0.400
65.000
1:40P May 06
E-MINI CRUDE...
Dec 30
@QM0Z
65.200
-0.350
64.850
1:40P May 06
E-MINI CRUDE...
Jan 31
@QM1F
64.925
-0.300
64.625
1:40P May 06
E-MINI CRUDE...
Feb 31
@QM1G
64.725
-0.275
64.450
1:40P May 06
E-MINI CRUDE...
Mar 31
@QM1H
64.600
-0.250
64.350
1:40P May 06
E-MINI CRUDE...
Apr 31
@QM1J
64.400
-0.200
64.200
1:40P May 06
E-MINI CRUDE...
May 31
@QM1K
64.200
-0.175
64.025
1:40P May 06
E-MINI CRUDE...
Jun 31
@QM1M
64.000
-0.125
63.875
1:40P May 06
E-MINI CRUDE...
Jul 31
@QM1N
63.850
-0.100
63.750
1:40P May 06
E-MINI CRUDE...
Aug 31
@QM1Q
63.700
-0.075
63.625
1:40P May 06
E-MINI CRUDE...
Sep 31
@QM1U
63.550
-0.050
63.500
1:40P May 06
E-MINI CRUDE...
Oct 31
@QM1V
63.350
-0.025
63.325
1:40P May 06
E-MINI CRUDE...
Nov 31
@QM1X
63.150
0.025
63.175
1:40P May 06
E-MINI CRUDE...
Dec 31
@QM1Z
62.950
60.000
0.050
63.000
1:40P May 06
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:
95.600
Change:
- 6.675
Bid:
95.575
Ask:
95.625
Today's High:
102.775
Today's Low:
88.700
Volume:
15,543
Open:
102.525
Settle:
95.075
Prev:
102.275
Contract High:
Contract Low:
Updated:
May-06-2026
3:20:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Spring Wheat Planting Slowed by Cold Soil and Wet Fields
Editorial Staff
–
Posted at Monday, May 4, 2026 12:37PM CDT
@QM6M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.