Home
Announcements
Cash Bids
Customer Login
Contact Us
Staff
Futures
Weather
Futures Markets
Markets Page
US Ag News
Headline News
Livestock
Portfolio
DTN Ag Headlines
Charts
Options
Futures Markets
CRUDE OIL E-MINI (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
E-MINI CRUDE...
Jul 23
@QM3N
72.525
72.525
73.300
69.050
71.450
-1.075
72.525
12:56P Jun 08
E-MINI CRUDE...
Aug 23
@QM3Q
72.650
72.575
73.350
69.200
71.550
-1.100
72.650
12:57P Jun 08
E-MINI CRUDE...
Sep 23
@QM3U
72.450
72.275
73.125
69.200
71.600
-0.850
72.450
12:51P Jun 08
E-MINI CRUDE...
Oct 23
@QM3V
72.100
72.150
72.500
69.000
70.550
-1.550
72.100
11:57A Jun 08
E-MINI CRUDE...
Nov 23
@QM3X
71.700
71.575
71.875
68.800
69.600
-2.100
71.700
11:43A Jun 08
E-MINI CRUDE...
Dec 23
@QM3Z
71.325
71.200
71.925
68.500
70.500
-0.825
71.325
12:51P Jun 08
E-MINI CRUDE...
Jan 24
@QM4F
70.925
71.075
71.300
68.100
69.500
-1.425
70.925
11:56A Jun 08
E-MINI CRUDE...
Feb 24
@QM4G
70.550
70.100
70.550
E-MINI CRUDE...
Mar 24
@QM4H
70.175
71.100
70.175
E-MINI CRUDE...
Apr 24
@QM4J
69.825
70.000
69.825
E-MINI CRUDE...
May 24
@QM4K
69.500
69.500
E-MINI CRUDE...
Jun 24
@QM4M
69.175
68.825
69.175
E-MINI CRUDE...
Jul 24
@QM4N
68.125
71.300
0.725
68.850
s
1:48P Jun 07
E-MINI CRUDE...
Aug 24
@QM4Q
67.800
0.700
68.500
s
1:48P Jun 07
E-MINI CRUDE...
Sep 24
@QM4U
67.500
0.700
68.200
s
1:48P Jun 07
E-MINI CRUDE...
Oct 24
@QM4V
67.225
0.675
67.900
s
1:48P Jun 07
E-MINI CRUDE...
Nov 24
@QM4X
66.975
76.050
0.650
67.625
s
1:48P Jun 07
E-MINI CRUDE...
Dec 24
@QM4Z
67.375
66.600
67.375
E-MINI CRUDE...
Jan 25
@QM5F
66.425
67.725
0.625
67.050
s
1:48P Jun 07
E-MINI CRUDE...
Feb 25
@QM5G
66.125
0.625
66.750
s
1:48P Jun 07
E-MINI CRUDE...
Mar 25
@QM5H
65.850
0.600
66.450
s
1:48P Jun 07
E-MINI CRUDE...
Apr 25
@QM5J
65.575
0.600
66.175
s
1:48P Jun 07
E-MINI CRUDE...
May 25
@QM5K
65.350
0.575
65.925
s
1:48P Jun 07
E-MINI CRUDE...
Jun 25
@QM5M
65.675
69.000
65.675
E-MINI CRUDE...
Jul 25
@QM5N
64.875
0.525
65.400
s
1:48P Jun 07
E-MINI CRUDE...
Aug 25
@QM5Q
64.625
0.500
65.125
s
1:48P Jun 07
E-MINI CRUDE...
Sep 25
@QM5U
64.400
0.500
64.900
s
1:48P Jun 07
E-MINI CRUDE...
Oct 25
@QM5V
64.200
0.475
64.675
s
1:48P Jun 07
E-MINI CRUDE...
Nov 25
@QM5X
64.000
0.475
64.475
s
1:48P Jun 07
E-MINI CRUDE...
Dec 25
@QM5Z
64.300
63.375
63.375
62.750
63.300
-1.000
64.300
12:18P Jun 08
E-MINI CRUDE...
Jan 26
@QM6F
63.550
63.000
0.475
64.025
s
1:48P Jun 07
E-MINI CRUDE...
Feb 26
@QM6G
63.325
0.450
63.775
s
1:48P Jun 07
E-MINI CRUDE...
Mar 26
@QM6H
63.100
0.425
63.525
s
1:48P Jun 07
E-MINI CRUDE...
Apr 26
@QM6J
62.875
0.425
63.300
s
1:48P Jun 07
E-MINI CRUDE...
May 26
@QM6K
62.700
0.400
63.100
s
1:48P Jun 07
E-MINI CRUDE...
Jun 26
@QM6M
62.525
0.375
62.900
s
1:48P Jun 07
E-MINI CRUDE...
Jul 26
@QM6N
62.300
0.400
62.700
s
1:48P Jun 07
E-MINI CRUDE...
Aug 26
@QM6Q
62.075
0.400
62.475
s
1:48P Jun 07
E-MINI CRUDE...
Sep 26
@QM6U
61.900
0.375
62.275
s
1:48P Jun 07
E-MINI CRUDE...
Oct 26
@QM6V
61.725
0.375
62.100
s
1:48P Jun 07
E-MINI CRUDE...
Nov 26
@QM6X
61.575
0.350
61.925
s
1:48P Jun 07
E-MINI CRUDE...
Dec 26
@QM6Z
61.450
63.300
0.300
61.750
s
1:48P Jun 07
E-MINI CRUDE...
Jan 27
@QM7F
61.200
0.300
61.500
s
1:48P Jun 07
E-MINI CRUDE...
Feb 27
@QM7G
60.900
0.325
61.225
s
1:48P Jun 07
E-MINI CRUDE...
Mar 27
@QM7H
60.750
0.300
61.050
s
1:48P Jun 07
E-MINI CRUDE...
Apr 27
@QM7J
60.625
0.275
60.900
s
1:48P Jun 07
E-MINI CRUDE...
May 27
@QM7K
60.475
0.275
60.750
s
1:48P Jun 07
E-MINI CRUDE...
Jun 27
@QM7M
60.275
0.275
60.550
s
1:48P Jun 07
E-MINI CRUDE...
Jul 27
@QM7N
60.050
0.275
60.325
s
1:48P Jun 07
E-MINI CRUDE...
Aug 27
@QM7Q
59.900
0.250
60.150
s
1:48P Jun 07
E-MINI CRUDE...
Sep 27
@QM7U
59.725
0.250
59.975
s
1:48P Jun 07
E-MINI CRUDE...
Oct 27
@QM7V
59.600
0.225
59.825
s
1:48P Jun 07
E-MINI CRUDE...
Nov 27
@QM7X
59.450
0.250
59.700
s
1:48P Jun 07
E-MINI CRUDE...
Dec 27
@QM7Z
59.350
59.000
0.225
59.575
s
1:48P Jun 07
E-MINI CRUDE...
Jan 28
@QM8F
59.150
0.225
59.375
s
1:48P Jun 07
E-MINI CRUDE...
Feb 28
@QM8G
58.950
0.225
59.175
s
1:48P Jun 07
E-MINI CRUDE...
Mar 28
@QM8H
58.750
0.225
58.975
s
1:48P Jun 07
E-MINI CRUDE...
Apr 28
@QM8J
58.575
0.225
58.800
s
1:48P Jun 07
E-MINI CRUDE...
May 28
@QM8K
58.425
0.225
58.650
s
1:48P Jun 07
E-MINI CRUDE...
Jun 28
@QM8M
58.300
0.225
58.525
s
1:48P Jun 07
E-MINI CRUDE...
Jul 28
@QM8N
58.100
0.225
58.325
s
1:48P Jun 07
E-MINI CRUDE...
Aug 28
@QM8Q
57.950
0.225
58.175
s
1:48P Jun 07
E-MINI CRUDE...
Sep 28
@QM8U
57.800
0.250
58.050
s
1:48P Jun 07
E-MINI CRUDE...
Oct 28
@QM8V
57.650
0.250
57.900
s
1:48P Jun 07
E-MINI CRUDE...
Nov 28
@QM8X
57.525
0.250
57.775
s
1:48P Jun 07
E-MINI CRUDE...
Dec 28
@QM8Z
57.400
0.250
57.650
s
1:48P Jun 07
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM3N)
Exchange:
NYMEX
Last Trade:
71.450
Change:
-1.075
Bid:
71.450
Ask:
71.475
Today's High:
73.300
Today's Low:
69.050
Volume:
14,000
Open:
72.525
Settle:
72.525
Prev:
72.525
Contract High:
Contract Low:
Updated:
Jun-08-2023
12:56:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Lack of West Coast Labor Contract Agreement Festers Among Workers
Editorial Staff
–
Posted at Tuesday, June 6, 2023 12:10PM CDT
@QM3N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.