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...
Sep 22
@QM2U
94.350
94.050
94.825
91.175
91.775
-2.250
92.100
s
3:59P Aug 12
E-MINI CRUDE...
Oct 22
@QM2V
93.525
93.275
94.000
90.600
91.225
-2.075
91.450
s
3:53P Aug 12
E-MINI CRUDE...
Nov 22
@QM2X
92.700
92.500
93.000
90.200
90.375
-1.825
90.875
s
2:19P Aug 12
E-MINI CRUDE...
Dec 22
@QM2Z
91.800
91.600
92.025
89.500
90.000
-1.650
90.150
s
1:32P Aug 12
E-MINI CRUDE...
Jan 23
@QM3F
90.925
90.400
90.400
88.650
88.650
-1.525
89.400
s
1:32P Aug 12
E-MINI CRUDE...
Feb 23
@QM3G
90.025
89.125
89.125
88.575
88.900
-1.450
88.575
s
1:32P Aug 12
E-MINI CRUDE...
Mar 23
@QM3H
89.175
89.025
-1.375
87.800
s
1:32P Aug 12
E-MINI CRUDE...
Apr 23
@QM3J
88.375
83.000
-1.325
87.050
s
1:32P Aug 12
E-MINI CRUDE...
May 23
@QM3K
87.600
79.900
-1.250
86.350
s
1:32P Aug 12
E-MINI CRUDE...
Jun 23
@QM3M
86.875
85.500
85.500
85.500
85.500
-1.175
85.700
s
1:32P Aug 12
E-MINI CRUDE...
Jul 23
@QM3N
86.200
84.775
85.050
84.775
85.050
-1.125
85.075
s
1:49P Aug 12
E-MINI CRUDE...
Aug 23
@QM3Q
85.525
80.550
-1.050
84.475
s
1:49P Aug 12
E-MINI CRUDE...
Sep 23
@QM3U
84.925
-1.025
83.900
s
1:49P Aug 12
E-MINI CRUDE...
Oct 23
@QM3V
84.350
-0.975
83.375
s
1:49P Aug 12
E-MINI CRUDE...
Nov 23
@QM3X
83.800
-0.925
82.875
s
1:49P Aug 12
E-MINI CRUDE...
Dec 23
@QM3Z
83.250
80.800
-0.850
82.400
s
1:49P Aug 12
E-MINI CRUDE...
Jan 24
@QM4F
82.650
78.475
-0.800
81.850
s
1:49P Aug 12
E-MINI CRUDE...
Feb 24
@QM4G
82.100
-0.750
81.350
s
1:49P Aug 12
E-MINI CRUDE...
Mar 24
@QM4H
81.575
69.950
-0.725
80.850
s
1:49P Aug 12
E-MINI CRUDE...
Apr 24
@QM4J
81.050
-0.650
80.400
s
1:49P Aug 12
E-MINI CRUDE...
May 24
@QM4K
80.600
-0.650
79.950
s
1:49P Aug 12
E-MINI CRUDE...
Jun 24
@QM4M
80.150
78.175
-0.600
79.550
s
1:49P Aug 12
E-MINI CRUDE...
Jul 24
@QM4N
79.650
58.500
-0.575
79.075
s
1:49P Aug 12
E-MINI CRUDE...
Aug 24
@QM4Q
79.175
-0.525
78.650
s
1:49P Aug 12
E-MINI CRUDE...
Sep 24
@QM4U
78.725
-0.500
78.225
s
1:49P Aug 12
E-MINI CRUDE...
Oct 24
@QM4V
78.325
-0.500
77.825
s
1:49P Aug 12
E-MINI CRUDE...
Nov 24
@QM4X
77.900
76.050
-0.425
77.475
s
1:49P Aug 12
E-MINI CRUDE...
Dec 24
@QM4Z
77.550
77.500
-0.400
77.150
s
1:49P Aug 12
E-MINI CRUDE...
Jan 25
@QM5F
77.150
76.200
-0.425
76.725
s
1:49P Aug 12
E-MINI CRUDE...
Feb 25
@QM5G
76.725
-0.400
76.325
s
1:49P Aug 12
E-MINI CRUDE...
Mar 25
@QM5H
76.325
-0.375
75.950
s
1:49P Aug 12
E-MINI CRUDE...
Apr 25
@QM5J
75.950
-0.375
75.575
s
1:49P Aug 12
E-MINI CRUDE...
May 25
@QM5K
75.550
-0.275
75.275
s
1:49P Aug 12
E-MINI CRUDE...
Jun 25
@QM5M
75.225
70.350
-0.275
74.950
s
1:49P Aug 12
E-MINI CRUDE...
Jul 25
@QM5N
74.875
-0.275
74.600
s
1:49P Aug 12
E-MINI CRUDE...
Aug 25
@QM5Q
74.550
-0.325
74.225
s
1:49P Aug 12
E-MINI CRUDE...
Sep 25
@QM5U
74.200
-0.275
73.925
s
1:49P Aug 12
E-MINI CRUDE...
Oct 25
@QM5V
73.900
-0.275
73.625
s
1:49P Aug 12
E-MINI CRUDE...
Nov 25
@QM5X
73.600
-0.200
73.400
s
1:49P Aug 12
E-MINI CRUDE...
Dec 25
@QM5Z
73.300
71.500
-0.175
73.125
s
1:49P Aug 12
E-MINI CRUDE...
Jan 26
@QM6F
72.950
-0.175
72.775
s
1:49P Aug 12
E-MINI CRUDE...
Feb 26
@QM6G
72.600
-0.175
72.425
s
1:49P Aug 12
E-MINI CRUDE...
Mar 26
@QM6H
72.250
-0.150
72.100
s
1:49P Aug 12
E-MINI CRUDE...
Apr 26
@QM6J
71.950
-0.150
71.800
s
1:49P Aug 12
E-MINI CRUDE...
May 26
@QM6K
71.725
-0.175
71.550
s
1:49P Aug 12
E-MINI CRUDE...
Jun 26
@QM6M
71.500
-0.175
71.325
s
1:49P Aug 12
E-MINI CRUDE...
Jul 26
@QM6N
71.225
-0.150
71.075
s
1:49P Aug 12
E-MINI CRUDE...
Aug 26
@QM6Q
70.950
-0.150
70.800
s
1:49P Aug 12
E-MINI CRUDE...
Sep 26
@QM6U
70.750
-0.175
70.575
s
1:49P Aug 12
E-MINI CRUDE...
Oct 26
@QM6V
70.550
-0.175
70.375
s
1:49P Aug 12
E-MINI CRUDE...
Nov 26
@QM6X
70.300
-0.175
70.125
s
1:49P Aug 12
E-MINI CRUDE...
Dec 26
@QM6Z
70.075
60.400
-0.150
69.925
s
1:49P Aug 12
E-MINI CRUDE...
Jan 27
@QM7F
69.825
-0.200
69.625
s
1:49P Aug 12
E-MINI CRUDE...
Feb 27
@QM7G
69.500
-0.175
69.325
s
1:49P Aug 12
E-MINI CRUDE...
Mar 27
@QM7H
69.325
-0.200
69.125
s
1:49P Aug 12
E-MINI CRUDE...
Apr 27
@QM7J
69.150
-0.175
68.975
s
1:49P Aug 12
E-MINI CRUDE...
May 27
@QM7K
68.900
-0.150
68.750
s
1:49P Aug 12
E-MINI CRUDE...
Jun 27
@QM7M
68.725
-0.150
68.575
s
1:49P Aug 12
E-MINI CRUDE...
Jul 27
@QM7N
68.525
-0.175
68.350
s
1:49P Aug 12
E-MINI CRUDE...
Aug 27
@QM7Q
68.300
-0.175
68.125
s
1:49P Aug 12
E-MINI CRUDE...
Sep 27
@QM7U
68.125
-0.150
67.975
s
1:49P Aug 12
E-MINI CRUDE...
Oct 27
@QM7V
67.975
-0.150
67.825
s
1:49P Aug 12
E-MINI CRUDE...
Nov 27
@QM7X
67.875
-0.150
67.725
s
1:49P Aug 12
E-MINI CRUDE...
Dec 27
@QM7Z
67.775
-0.150
67.625
s
1:49P Aug 12
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM2U)
Exchange:
NYMEX
Last Trade:
91.775
Change:
-2.250
Bid:
91.150
Ask:
92.100
Today's High:
94.825
Today's Low:
91.175
Volume:
23,605
Open:
94.050
Settle:
92.100
s
Prev:
94.350
Contract High:
Contract Low:
Updated:
Aug-12-2022
3:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, August 12, 2022 1:21PM CDT
@QM2U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.