Home
Announcements
Cash Bids
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...
Jun 25
@QM5M
59.250
58.975
59.850
57.725
58.275
-0.975
58.300
1:34P May 02
E-MINI CRUDE...
Jul 25
@QM5N
58.675
58.225
59.275
57.250
57.825
-0.850
57.825
1:33P May 02
E-MINI CRUDE...
Aug 25
@QM5Q
58.250
58.300
58.650
57.000
57.600
-0.775
57.475
1:31P May 02
E-MINI CRUDE...
Sep 25
@QM5U
57.900
57.300
57.800
56.900
57.375
-0.700
57.200
1:31P May 02
E-MINI CRUDE...
Oct 25
@QM5V
57.675
58.050
58.100
57.950
57.950
-0.625
57.050
1:31P May 02
E-MINI CRUDE...
Nov 25
@QM5X
57.550
60.200
-0.550
57.000
1:31P May 02
E-MINI CRUDE...
Dec 25
@QM5Z
57.550
56.950
56.950
56.950
56.950
-0.500
57.050
1:31P May 02
E-MINI CRUDE...
Jan 26
@QM6F
57.550
60.300
-0.450
57.100
1:31P May 02
E-MINI CRUDE...
Feb 26
@QM6G
57.625
58.875
-0.425
57.200
1:31P May 02
E-MINI CRUDE...
Mar 26
@QM6H
57.700
-0.350
57.350
1:31P May 02
E-MINI CRUDE...
Apr 26
@QM6J
57.825
57.825
E-MINI CRUDE...
May 26
@QM6K
57.975
57.975
E-MINI CRUDE...
Jun 26
@QM6M
58.100
67.500
58.100
E-MINI CRUDE...
Jul 26
@QM6N
57.400
0.800
58.200
s
1:42P May 01
E-MINI CRUDE...
Aug 26
@QM6Q
57.500
0.800
58.300
s
1:42P May 01
E-MINI CRUDE...
Sep 26
@QM6U
57.625
0.775
58.400
s
1:42P May 01
E-MINI CRUDE...
Oct 26
@QM6V
57.750
0.750
58.500
s
1:42P May 01
E-MINI CRUDE...
Nov 26
@QM6X
57.900
0.750
58.650
s
1:42P May 01
E-MINI CRUDE...
Dec 26
@QM6Z
58.775
60.175
58.775
E-MINI CRUDE...
Jan 27
@QM7F
58.150
0.700
58.850
s
1:42P May 01
E-MINI CRUDE...
Feb 27
@QM7G
58.225
0.700
58.925
s
1:42P May 01
E-MINI CRUDE...
Mar 27
@QM7H
58.350
0.675
59.025
s
1:42P May 01
E-MINI CRUDE...
Apr 27
@QM7J
58.450
0.700
59.150
s
1:42P May 01
E-MINI CRUDE...
May 27
@QM7K
58.600
0.675
59.275
s
1:42P May 01
E-MINI CRUDE...
Jun 27
@QM7M
59.400
59.400
E-MINI CRUDE...
Jul 27
@QM7N
58.825
0.650
59.475
s
1:42P May 01
E-MINI CRUDE...
Aug 27
@QM7Q
58.900
0.650
59.550
s
1:42P May 01
E-MINI CRUDE...
Sep 27
@QM7U
59.000
0.625
59.625
s
1:42P May 01
E-MINI CRUDE...
Oct 27
@QM7V
59.125
0.600
59.725
s
1:42P May 01
E-MINI CRUDE...
Nov 27
@QM7X
59.225
0.600
59.825
s
1:42P May 01
E-MINI CRUDE...
Dec 27
@QM7Z
59.925
64.750
59.925
E-MINI CRUDE...
Jan 28
@QM8F
59.375
0.600
59.975
s
1:42P May 01
E-MINI CRUDE...
Feb 28
@QM8G
59.425
0.600
60.025
s
1:42P May 01
E-MINI CRUDE...
Mar 28
@QM8H
59.500
0.600
60.100
s
1:42P May 01
E-MINI CRUDE...
Apr 28
@QM8J
59.575
0.575
60.150
s
1:42P May 01
E-MINI CRUDE...
May 28
@QM8K
59.675
0.575
60.250
s
1:42P May 01
E-MINI CRUDE...
Jun 28
@QM8M
59.800
0.550
60.350
s
1:42P May 01
E-MINI CRUDE...
Jul 28
@QM8N
59.850
0.550
60.400
s
1:42P May 01
E-MINI CRUDE...
Aug 28
@QM8Q
59.900
0.550
60.450
s
1:42P May 01
E-MINI CRUDE...
Sep 28
@QM8U
59.950
0.525
60.475
s
1:42P May 01
E-MINI CRUDE...
Oct 28
@QM8V
60.025
0.525
60.550
s
1:42P May 01
E-MINI CRUDE...
Nov 28
@QM8X
60.100
0.525
60.625
s
1:42P May 01
E-MINI CRUDE...
Dec 28
@QM8Z
60.175
0.500
60.675
s
1:42P May 01
E-MINI CRUDE...
Jan 29
@QM9F
60.175
0.500
60.675
s
1:42P May 01
E-MINI CRUDE...
Feb 29
@QM9G
60.175
0.500
60.675
s
1:42P May 01
E-MINI CRUDE...
Mar 29
@QM9H
60.225
0.525
60.750
s
1:42P May 01
E-MINI CRUDE...
Apr 29
@QM9J
60.325
0.500
60.825
s
1:42P May 01
E-MINI CRUDE...
May 29
@QM9K
60.350
0.500
60.850
s
1:42P May 01
E-MINI CRUDE...
Jun 29
@QM9M
60.425
0.500
60.925
s
1:42P May 01
E-MINI CRUDE...
Jul 29
@QM9N
60.400
0.500
60.900
s
1:42P May 01
E-MINI CRUDE...
Aug 29
@QM9Q
60.425
0.475
60.900
s
1:42P May 01
E-MINI CRUDE...
Sep 29
@QM9U
60.450
0.475
60.925
s
1:42P May 01
E-MINI CRUDE...
Oct 29
@QM9V
60.550
0.450
61.000
s
1:42P May 01
E-MINI CRUDE...
Nov 29
@QM9X
60.575
0.450
61.025
s
1:42P May 01
E-MINI CRUDE...
Dec 29
@QM9Z
60.625
0.425
61.050
s
1:42P May 01
E-MINI CRUDE...
Jan 30
@QM0F
60.600
0.425
61.025
s
1:42P May 01
E-MINI CRUDE...
Feb 30
@QM0G
60.600
0.425
61.025
s
1:42P May 01
E-MINI CRUDE...
Mar 30
@QM0H
60.575
0.425
61.000
s
1:42P May 01
E-MINI CRUDE...
Apr 30
@QM0J
60.625
0.425
61.050
s
1:42P May 01
E-MINI CRUDE...
May 30
@QM0K
60.650
0.425
61.075
s
1:42P May 01
E-MINI CRUDE...
Jun 30
@QM0M
60.675
0.425
61.100
s
1:42P May 01
E-MINI CRUDE...
Jul 30
@QM0N
60.625
0.425
61.050
s
1:42P May 01
E-MINI CRUDE...
Aug 30
@QM0Q
60.650
0.425
61.075
s
1:42P May 01
E-MINI CRUDE...
Sep 30
@QM0U
60.600
0.400
61.000
s
1:42P May 01
E-MINI CRUDE...
Oct 30
@QM0V
60.625
0.400
61.025
s
1:42P May 01
E-MINI CRUDE...
Nov 30
@QM0X
60.700
0.400
61.100
s
1:42P May 01
E-MINI CRUDE...
Dec 30
@QM0Z
60.700
0.400
61.100
s
1:42P May 01
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM5M)
Exchange:
NYMEX
Last Trade:
58.250
Change:
-1.000
Bid:
58.250
Ask:
58.275
Today's High:
59.850
Today's Low:
57.725
Volume:
4,957
Open:
58.975
Settle:
58.300
Prev:
59.250
Contract High:
Contract Low:
Updated:
May-02-2025
1:36:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Average Price Slightly Higher
Editorial Staff
–
Posted at Friday, May 2, 2025 11:58AM CDT
@QM5M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.