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 24
@QM4U
78.275
78.325
78.600
76.200
76.475
-1.125
77.150
s
3:59P Jul 26
E-MINI CRUDE...
Oct 24
@QM4V
77.100
77.100
77.375
75.100
75.500
-1.100
76.000
s
3:45P Jul 26
E-MINI CRUDE...
Nov 24
@QM4X
76.225
76.175
76.175
74.600
74.825
-1.025
75.200
s
1:42P Jul 26
E-MINI CRUDE...
Dec 24
@QM4Z
75.500
75.575
75.575
73.775
74.350
-0.925
74.575
s
3:10P Jul 26
E-MINI CRUDE...
Jan 25
@QM5F
74.925
74.950
74.950
73.350
73.500
-0.875
74.050
s
3:57P Jul 26
E-MINI CRUDE...
Feb 25
@QM5G
74.425
74.225
74.225
72.825
73.250
-0.775
73.650
s
1:48P Jul 26
E-MINI CRUDE...
Mar 25
@QM5H
74.000
77.600
-0.750
73.250
s
1:31P Jul 26
E-MINI CRUDE...
Apr 25
@QM5J
73.600
76.250
-0.700
72.900
s
1:31P Jul 26
E-MINI CRUDE...
May 25
@QM5K
73.250
73.500
-0.700
72.550
s
1:31P Jul 26
E-MINI CRUDE...
Jun 25
@QM5M
72.900
76.450
-0.675
72.225
s
1:31P Jul 26
E-MINI CRUDE...
Jul 25
@QM5N
72.550
72.500
-0.675
71.875
s
1:50P Jul 26
E-MINI CRUDE...
Aug 25
@QM5Q
72.150
72.250
72.400
70.675
71.550
-0.600
71.550
s
1:50P Jul 26
E-MINI CRUDE...
Sep 25
@QM5U
71.850
-0.625
71.225
s
1:50P Jul 26
E-MINI CRUDE...
Oct 25
@QM5V
71.525
-0.600
70.925
s
1:50P Jul 26
E-MINI CRUDE...
Nov 25
@QM5X
71.250
-0.600
70.650
s
1:50P Jul 26
E-MINI CRUDE...
Dec 25
@QM5Z
70.950
70.500
-0.550
70.400
s
1:50P Jul 26
E-MINI CRUDE...
Jan 26
@QM6F
70.650
63.000
-0.550
70.100
s
1:50P Jul 26
E-MINI CRUDE...
Feb 26
@QM6G
70.350
-0.550
69.800
s
1:50P Jul 26
E-MINI CRUDE...
Mar 26
@QM6H
70.050
-0.500
69.550
s
1:50P Jul 26
E-MINI CRUDE...
Apr 26
@QM6J
69.800
-0.500
69.300
s
1:50P Jul 26
E-MINI CRUDE...
May 26
@QM6K
69.575
-0.475
69.100
s
1:50P Jul 26
E-MINI CRUDE...
Jun 26
@QM6M
69.350
-0.475
68.875
s
1:50P Jul 26
E-MINI CRUDE...
Jul 26
@QM6N
69.100
-0.475
68.625
s
1:50P Jul 26
E-MINI CRUDE...
Aug 26
@QM6Q
68.850
-0.450
68.400
s
1:50P Jul 26
E-MINI CRUDE...
Sep 26
@QM6U
68.650
-0.450
68.200
s
1:50P Jul 26
E-MINI CRUDE...
Oct 26
@QM6V
68.450
-0.450
68.000
s
1:50P Jul 26
E-MINI CRUDE...
Nov 26
@QM6X
68.275
-0.425
67.850
s
1:50P Jul 26
E-MINI CRUDE...
Dec 26
@QM6Z
68.100
69.100
-0.425
67.675
s
1:50P Jul 26
E-MINI CRUDE...
Jan 27
@QM7F
67.850
-0.400
67.450
s
1:50P Jul 26
E-MINI CRUDE...
Feb 27
@QM7G
67.675
-0.375
67.300
s
1:50P Jul 26
E-MINI CRUDE...
Mar 27
@QM7H
67.475
-0.375
67.100
s
1:50P Jul 26
E-MINI CRUDE...
Apr 27
@QM7J
67.300
-0.350
66.950
s
1:50P Jul 26
E-MINI CRUDE...
May 27
@QM7K
67.175
-0.350
66.825
s
1:50P Jul 26
E-MINI CRUDE...
Jun 27
@QM7M
67.025
-0.325
66.700
s
1:50P Jul 26
E-MINI CRUDE...
Jul 27
@QM7N
66.850
-0.350
66.500
s
1:50P Jul 26
E-MINI CRUDE...
Aug 27
@QM7Q
66.700
-0.350
66.350
s
1:50P Jul 26
E-MINI CRUDE...
Sep 27
@QM7U
66.550
-0.325
66.225
s
1:50P Jul 26
E-MINI CRUDE...
Oct 27
@QM7V
66.425
-0.325
66.100
s
1:50P Jul 26
E-MINI CRUDE...
Nov 27
@QM7X
66.325
-0.325
66.000
s
1:50P Jul 26
E-MINI CRUDE...
Dec 27
@QM7Z
66.225
64.750
-0.300
65.925
s
1:50P Jul 26
E-MINI CRUDE...
Jan 28
@QM8F
66.050
-0.275
65.775
s
1:50P Jul 26
E-MINI CRUDE...
Feb 28
@QM8G
65.925
-0.275
65.650
s
1:50P Jul 26
E-MINI CRUDE...
Mar 28
@QM8H
65.825
-0.275
65.550
s
1:50P Jul 26
E-MINI CRUDE...
Apr 28
@QM8J
65.725
-0.250
65.475
s
1:50P Jul 26
E-MINI CRUDE...
May 28
@QM8K
65.625
-0.275
65.350
s
1:50P Jul 26
E-MINI CRUDE...
Jun 28
@QM8M
65.525
-0.250
65.275
s
1:50P Jul 26
E-MINI CRUDE...
Jul 28
@QM8N
65.425
-0.250
65.175
s
1:50P Jul 26
E-MINI CRUDE...
Aug 28
@QM8Q
65.300
-0.225
65.075
s
1:50P Jul 26
E-MINI CRUDE...
Sep 28
@QM8U
65.250
-0.250
65.000
s
1:50P Jul 26
E-MINI CRUDE...
Oct 28
@QM8V
65.175
-0.225
64.950
s
1:50P Jul 26
E-MINI CRUDE...
Nov 28
@QM8X
65.050
-0.225
64.825
s
1:50P Jul 26
E-MINI CRUDE...
Dec 28
@QM8Z
64.975
-0.225
64.750
s
1:50P Jul 26
E-MINI CRUDE...
Jan 29
@QM9F
64.850
-0.200
64.650
s
1:50P Jul 26
E-MINI CRUDE...
Feb 29
@QM9G
64.750
-0.200
64.550
s
1:50P Jul 26
E-MINI CRUDE...
Mar 29
@QM9H
64.650
-0.200
64.450
s
1:50P Jul 26
E-MINI CRUDE...
Apr 29
@QM9J
64.550
-0.175
64.375
s
1:50P Jul 26
E-MINI CRUDE...
May 29
@QM9K
64.500
-0.150
64.350
s
1:50P Jul 26
E-MINI CRUDE...
Jun 29
@QM9M
64.400
-0.125
64.275
s
1:50P Jul 26
E-MINI CRUDE...
Jul 29
@QM9N
64.300
-0.100
64.200
s
1:50P Jul 26
E-MINI CRUDE...
Aug 29
@QM9Q
64.250
-0.100
64.150
s
1:50P Jul 26
E-MINI CRUDE...
Sep 29
@QM9U
64.200
-0.100
64.100
s
1:50P Jul 26
E-MINI CRUDE...
Oct 29
@QM9V
64.125
-0.100
64.025
s
1:50P Jul 26
E-MINI CRUDE...
Nov 29
@QM9X
64.050
-0.100
63.950
s
1:50P Jul 26
E-MINI CRUDE...
Dec 29
@QM9Z
64.025
-0.100
63.925
s
1:50P Jul 26
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM4U)
Exchange:
NYMEX
Last Trade:
76.475
Change:
-1.125
Bid:
76.400
Ask:
77.200
Today's High:
78.600
Today's Low:
76.200
Volume:
5,713
Open:
78.325
Settle:
77.150
s
Prev:
78.275
Contract High:
Contract Low:
Updated:
Jul-26-2024
3:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Prices Mixed, But Lower on Average
Editorial Staff
–
Posted at Friday, July 26, 2024 11:32AM CDT
@QM4U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.