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 26
@QM6M
94.400
95.850
97.675
94.625
96.750
2.350
96.375
3:46P Apr 27
E-MINI CRUDE...
Jul 26
@QM6N
89.575
91.475
92.500
89.875
91.625
2.050
91.450
3:35P Apr 27
E-MINI CRUDE...
Aug 26
@QM6Q
85.650
86.850
87.800
85.925
87.450
1.800
87.300
2:01P Apr 27
E-MINI CRUDE...
Sep 26
@QM6U
82.700
82.500
1.375
84.075
1:31P Apr 27
E-MINI CRUDE...
Oct 26
@QM6V
80.400
81.000
1.125
81.525
1:31P Apr 27
E-MINI CRUDE...
Nov 26
@QM6X
78.775
76.300
0.925
79.700
1:31P Apr 27
E-MINI CRUDE...
Dec 26
@QM6Z
77.475
78.000
78.300
77.900
78.000
0.775
78.250
1:31P Apr 27
E-MINI CRUDE...
Jan 27
@QM7F
76.375
76.750
0.675
77.050
1:31P Apr 27
E-MINI CRUDE...
Feb 27
@QM7G
75.425
72.200
0.625
76.050
1:31P Apr 27
E-MINI CRUDE...
Mar 27
@QM7H
74.650
70.125
0.550
75.200
1:31P Apr 27
E-MINI CRUDE...
Apr 27
@QM7J
74.025
0.500
74.525
1:31P Apr 27
E-MINI CRUDE...
May 27
@QM7K
73.475
0.500
73.975
1:31P Apr 27
E-MINI CRUDE...
Jun 27
@QM7M
73.000
69.500
0.500
73.500
1:45P Apr 27
E-MINI CRUDE...
Jul 27
@QM7N
72.550
0.500
73.050
1:45P Apr 27
E-MINI CRUDE...
Aug 27
@QM7Q
72.125
0.500
72.625
1:45P Apr 27
E-MINI CRUDE...
Sep 27
@QM7U
71.750
0.475
72.225
1:45P Apr 27
E-MINI CRUDE...
Oct 27
@QM7V
71.425
0.450
71.875
1:45P Apr 27
E-MINI CRUDE...
Nov 27
@QM7X
71.125
71.000
0.450
71.575
1:45P Apr 27
E-MINI CRUDE...
Dec 27
@QM7Z
70.850
70.400
0.400
71.250
1:45P Apr 27
E-MINI CRUDE...
Jan 28
@QM8F
70.500
0.400
70.900
1:45P Apr 27
E-MINI CRUDE...
Feb 28
@QM8G
70.175
0.375
70.550
1:45P Apr 27
E-MINI CRUDE...
Mar 28
@QM8H
69.875
0.375
70.250
1:45P Apr 27
E-MINI CRUDE...
Apr 28
@QM8J
69.625
0.350
69.975
1:45P Apr 27
E-MINI CRUDE...
May 28
@QM8K
69.425
0.325
69.750
1:45P Apr 27
E-MINI CRUDE...
Jun 28
@QM8M
69.250
0.300
69.550
1:45P Apr 27
E-MINI CRUDE...
Jul 28
@QM8N
69.000
0.300
69.300
1:45P Apr 27
E-MINI CRUDE...
Aug 28
@QM8Q
68.775
0.275
69.050
1:45P Apr 27
E-MINI CRUDE...
Sep 28
@QM8U
68.550
0.250
68.800
1:45P Apr 27
E-MINI CRUDE...
Oct 28
@QM8V
68.350
0.225
68.575
1:45P Apr 27
E-MINI CRUDE...
Nov 28
@QM8X
68.175
0.225
68.400
1:45P Apr 27
E-MINI CRUDE...
Dec 28
@QM8Z
68.000
0.200
68.200
1:45P Apr 27
E-MINI CRUDE...
Jan 29
@QM9F
67.775
0.200
67.975
1:45P Apr 27
E-MINI CRUDE...
Feb 29
@QM9G
67.550
0.200
67.750
1:45P Apr 27
E-MINI CRUDE...
Mar 29
@QM9H
67.350
0.175
67.525
1:45P Apr 27
E-MINI CRUDE...
Apr 29
@QM9J
67.150
0.175
67.325
1:45P Apr 27
E-MINI CRUDE...
May 29
@QM9K
67.000
0.150
67.150
1:45P Apr 27
E-MINI CRUDE...
Jun 29
@QM9M
66.825
0.150
66.975
1:45P Apr 27
E-MINI CRUDE...
Jul 29
@QM9N
66.600
0.150
66.750
1:45P Apr 27
E-MINI CRUDE...
Aug 29
@QM9Q
66.425
0.125
66.550
1:45P Apr 27
E-MINI CRUDE...
Sep 29
@QM9U
66.225
0.125
66.350
1:45P Apr 27
E-MINI CRUDE...
Oct 29
@QM9V
66.050
0.100
66.150
1:45P Apr 27
E-MINI CRUDE...
Nov 29
@QM9X
65.850
0.100
65.950
1:45P Apr 27
E-MINI CRUDE...
Dec 29
@QM9Z
65.725
0.075
65.800
1:45P Apr 27
E-MINI CRUDE...
Jan 30
@QM0F
65.525
0.075
65.600
1:45P Apr 27
E-MINI CRUDE...
Feb 30
@QM0G
65.325
0.075
65.400
1:45P Apr 27
E-MINI CRUDE...
Mar 30
@QM0H
65.150
0.050
65.200
1:45P Apr 27
E-MINI CRUDE...
Apr 30
@QM0J
64.950
0.075
65.025
1:45P Apr 27
E-MINI CRUDE...
May 30
@QM0K
64.800
0.050
64.850
1:45P Apr 27
E-MINI CRUDE...
Jun 30
@QM0M
64.600
0.050
64.650
1:45P Apr 27
E-MINI CRUDE...
Jul 30
@QM0N
64.375
0.050
64.425
1:45P Apr 27
E-MINI CRUDE...
Aug 30
@QM0Q
64.250
0.050
64.300
1:45P Apr 27
E-MINI CRUDE...
Sep 30
@QM0U
64.075
0.025
64.100
1:45P Apr 27
E-MINI CRUDE...
Oct 30
@QM0V
63.900
0.025
63.925
1:45P Apr 27
E-MINI CRUDE...
Nov 30
@QM0X
63.750
0.025
63.775
1:45P Apr 27
E-MINI CRUDE...
Dec 30
@QM0Z
63.550
0.000
63.550
1:45P Apr 27
E-MINI CRUDE...
Jan 31
@QM1F
63.300
0.000
63.300
1:45P Apr 27
E-MINI CRUDE...
Feb 31
@QM1G
63.125
0.000
63.125
1:45P Apr 27
E-MINI CRUDE...
Mar 31
@QM1H
63.000
-0.025
62.975
1:45P Apr 27
E-MINI CRUDE...
Apr 31
@QM1J
62.825
-0.025
62.800
1:45P Apr 27
E-MINI CRUDE...
May 31
@QM1K
62.650
-0.025
62.625
1:45P Apr 27
E-MINI CRUDE...
Jun 31
@QM1M
62.500
-0.025
62.475
1:45P Apr 27
E-MINI CRUDE...
Jul 31
@QM1N
62.325
-0.025
62.300
1:45P Apr 27
E-MINI CRUDE...
Aug 31
@QM1Q
62.150
-0.025
62.125
1:45P Apr 27
E-MINI CRUDE...
Sep 31
@QM1U
62.050
-0.050
62.000
1:45P Apr 27
E-MINI CRUDE...
Oct 31
@QM1V
61.825
-0.050
61.775
1:45P Apr 27
E-MINI CRUDE...
Nov 31
@QM1X
61.700
-0.075
61.625
1:45P Apr 27
E-MINI CRUDE...
Dec 31
@QM1Z
61.500
60.000
-0.075
61.425
1:45P Apr 27
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:
96.750
Change:
2.350
Bid:
96.725
Ask:
96.775
Today's High:
97.675
Today's Low:
94.625
Volume:
5,347
Open:
95.850
Settle:
96.375
Prev:
94.400
Contract High:
Contract Low:
Updated:
Apr-27-2026
3:46:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Held Steady on Average
Editorial Staff
–
Posted at Friday, April 24, 2026 1:08PM CDT
@QM6M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.