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
112.400
112.850
113.350
112.525
113.275
0.875
112.400
5:34P Apr 06
E-MINI CRUDE...
Jun 26
@QM6M
98.475
98.475
98.925
98.475
98.925
0.450
98.475
5:32P Apr 06
E-MINI CRUDE...
Jul 26
@QM6N
90.250
90.500
90.500
90.500
90.500
0.250
90.250
5:04P Apr 06
E-MINI CRUDE...
Aug 26
@QM6Q
83.750
83.450
83.750
E-MINI CRUDE...
Sep 26
@QM6U
79.375
78.100
79.375
E-MINI CRUDE...
Oct 26
@QM6V
76.475
75.625
76.475
E-MINI CRUDE...
Nov 26
@QM6X
74.875
74.600
74.875
E-MINI CRUDE...
Dec 26
@QM6Z
72.100
72.800
72.950
71.600
72.950
1.750
73.850
s
1:31P Apr 06
E-MINI CRUDE...
Jan 27
@QM7F
73.050
76.000
73.050
E-MINI CRUDE...
Feb 27
@QM7G
70.725
72.200
1.675
72.400
s
1:31P Apr 06
E-MINI CRUDE...
Mar 27
@QM7H
70.300
71.700
1.575
71.875
s
1:31P Apr 06
E-MINI CRUDE...
Apr 27
@QM7J
69.975
1.475
71.450
s
1:31P Apr 06
E-MINI CRUDE...
May 27
@QM7K
69.700
1.425
71.125
s
1:38P Apr 06
E-MINI CRUDE...
Jun 27
@QM7M
69.450
65.500
1.350
70.800
s
1:38P Apr 06
E-MINI CRUDE...
Jul 27
@QM7N
69.175
1.300
70.475
s
1:38P Apr 06
E-MINI CRUDE...
Aug 27
@QM7Q
68.900
1.275
70.175
s
1:38P Apr 06
E-MINI CRUDE...
Sep 27
@QM7U
68.650
1.225
69.875
s
1:38P Apr 06
E-MINI CRUDE...
Oct 27
@QM7V
68.400
1.200
69.600
s
1:38P Apr 06
E-MINI CRUDE...
Nov 27
@QM7X
68.200
73.225
1.175
69.375
s
1:38P Apr 06
E-MINI CRUDE...
Dec 27
@QM7Z
67.950
69.125
1.200
69.150
s
1:38P Apr 06
E-MINI CRUDE...
Jan 28
@QM8F
67.700
1.175
68.875
s
1:38P Apr 06
E-MINI CRUDE...
Feb 28
@QM8G
67.450
1.150
68.600
s
1:38P Apr 06
E-MINI CRUDE...
Mar 28
@QM8H
67.225
1.125
68.350
s
1:38P Apr 06
E-MINI CRUDE...
Apr 28
@QM8J
67.050
1.100
68.150
s
1:38P Apr 06
E-MINI CRUDE...
May 28
@QM8K
66.900
1.075
67.975
s
1:38P Apr 06
E-MINI CRUDE...
Jun 28
@QM8M
66.775
1.050
67.825
s
1:38P Apr 06
E-MINI CRUDE...
Jul 28
@QM8N
66.600
1.050
67.650
s
1:38P Apr 06
E-MINI CRUDE...
Aug 28
@QM8Q
66.400
1.025
67.425
s
1:38P Apr 06
E-MINI CRUDE...
Sep 28
@QM8U
66.200
1.025
67.225
s
1:38P Apr 06
E-MINI CRUDE...
Oct 28
@QM8V
66.050
1.000
67.050
s
1:38P Apr 06
E-MINI CRUDE...
Nov 28
@QM8X
65.925
1.000
66.925
s
1:38P Apr 06
E-MINI CRUDE...
Dec 28
@QM8Z
65.775
1.000
66.775
s
1:38P Apr 06
E-MINI CRUDE...
Jan 29
@QM9F
65.600
0.975
66.575
s
1:38P Apr 06
E-MINI CRUDE...
Feb 29
@QM9G
65.400
0.975
66.375
s
1:38P Apr 06
E-MINI CRUDE...
Mar 29
@QM9H
65.250
0.950
66.200
s
1:38P Apr 06
E-MINI CRUDE...
Apr 29
@QM9J
65.100
0.950
66.050
s
1:38P Apr 06
E-MINI CRUDE...
May 29
@QM9K
64.950
0.975
65.925
s
1:38P Apr 06
E-MINI CRUDE...
Jun 29
@QM9M
64.800
0.950
65.750
s
1:38P Apr 06
E-MINI CRUDE...
Jul 29
@QM9N
64.625
0.925
65.550
s
1:38P Apr 06
E-MINI CRUDE...
Aug 29
@QM9Q
64.425
0.950
65.375
s
1:38P Apr 06
E-MINI CRUDE...
Sep 29
@QM9U
64.250
0.925
65.175
s
1:38P Apr 06
E-MINI CRUDE...
Oct 29
@QM9V
64.100
0.900
65.000
s
1:38P Apr 06
E-MINI CRUDE...
Nov 29
@QM9X
63.975
0.925
64.900
s
1:38P Apr 06
E-MINI CRUDE...
Dec 29
@QM9Z
63.850
0.925
64.775
s
1:38P Apr 06
E-MINI CRUDE...
Jan 30
@QM0F
63.675
0.900
64.575
s
1:38P Apr 06
E-MINI CRUDE...
Feb 30
@QM0G
63.500
0.900
64.400
s
1:38P Apr 06
E-MINI CRUDE...
Mar 30
@QM0H
63.350
0.900
64.250
s
1:38P Apr 06
E-MINI CRUDE...
Apr 30
@QM0J
63.200
0.900
64.100
s
1:38P Apr 06
E-MINI CRUDE...
May 30
@QM0K
63.025
0.875
63.900
s
1:38P Apr 06
E-MINI CRUDE...
Jun 30
@QM0M
62.900
0.850
63.750
s
1:38P Apr 06
E-MINI CRUDE...
Jul 30
@QM0N
62.725
0.850
63.575
s
1:38P Apr 06
E-MINI CRUDE...
Aug 30
@QM0Q
62.600
0.850
63.450
s
1:38P Apr 06
E-MINI CRUDE...
Sep 30
@QM0U
62.450
0.825
63.275
s
1:38P Apr 06
E-MINI CRUDE...
Oct 30
@QM0V
62.300
0.850
63.150
s
1:38P Apr 06
E-MINI CRUDE...
Nov 30
@QM0X
62.175
0.825
63.000
s
1:38P Apr 06
E-MINI CRUDE...
Dec 30
@QM0Z
62.025
0.825
62.850
s
1:38P Apr 06
E-MINI CRUDE...
Jan 31
@QM1F
61.800
0.825
62.625
s
1:38P Apr 06
E-MINI CRUDE...
Feb 31
@QM1G
61.675
0.800
62.475
s
1:38P Apr 06
E-MINI CRUDE...
Mar 31
@QM1H
61.525
0.800
62.325
s
1:38P Apr 06
E-MINI CRUDE...
Apr 31
@QM1J
61.400
0.775
62.175
s
1:38P Apr 06
E-MINI CRUDE...
May 31
@QM1K
61.250
0.800
62.050
s
1:38P Apr 06
E-MINI CRUDE...
Jun 31
@QM1M
61.150
0.750
61.900
s
1:38P Apr 06
E-MINI CRUDE...
Jul 31
@QM1N
60.975
0.750
61.725
s
1:38P Apr 06
E-MINI CRUDE...
Aug 31
@QM1Q
60.850
0.750
61.600
s
1:38P Apr 06
E-MINI CRUDE...
Sep 31
@QM1U
60.750
0.725
61.475
s
1:38P Apr 06
E-MINI CRUDE...
Oct 31
@QM1V
60.575
0.725
61.300
s
1:38P Apr 06
E-MINI CRUDE...
Nov 31
@QM1X
60.450
0.725
61.175
s
1:38P Apr 06
E-MINI CRUDE...
Dec 31
@QM1Z
60.300
60.000
60.000
60.000
60.000
0.700
61.000
s
1:38P Apr 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 (@QM6K)
Exchange:
NYMEX
Last Trade:
113.275
Change:
0.875
Bid:
113.300
Ask:
113.400
Today's High:
113.350
Today's Low:
112.525
Volume:
16,868
Open:
112.850
Settle:
112.400
Prev:
112.400
Contract High:
Contract Low:
Updated:
Apr-06-2026
5:34:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
While High Gasoline Prices Hurt Consumers, Don't Overlook Fuel Surcharges
Editorial Staff
–
Posted at Monday, April 6, 2026 10:06AM CDT
@QM6K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.