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...
Apr 26
@QM6J
65.200
65.375
67.825
64.875
67.300
1.825
67.025
s
3:59P Feb 27
E-MINI CRUDE...
May 26
@QM6K
65.100
65.225
67.625
64.900
67.150
1.800
66.900
s
3:57P Feb 27
E-MINI CRUDE...
Jun 26
@QM6M
64.900
64.900
67.200
64.800
66.775
1.650
66.550
s
3:59P Feb 27
E-MINI CRUDE...
Jul 26
@QM6N
64.600
65.950
65.950
65.925
65.925
1.575
66.175
s
1:31P Feb 27
E-MINI CRUDE...
Aug 26
@QM6Q
64.200
66.000
66.000
65.000
65.000
1.500
65.700
s
1:31P Feb 27
E-MINI CRUDE...
Sep 26
@QM6U
63.750
64.800
1.400
65.150
s
1:31P Feb 27
E-MINI CRUDE...
Oct 26
@QM6V
63.325
63.550
63.550
63.550
63.550
1.300
64.625
s
1:31P Feb 27
E-MINI CRUDE...
Nov 26
@QM6X
62.925
63.650
1.225
64.150
s
1:31P Feb 27
E-MINI CRUDE...
Dec 26
@QM6Z
62.575
62.300
64.000
62.300
63.500
1.150
63.725
s
1:31P Feb 27
E-MINI CRUDE...
Jan 27
@QM7F
62.275
63.450
63.650
63.375
63.400
1.075
63.350
s
3:56P Feb 27
E-MINI CRUDE...
Feb 27
@QM7G
62.000
1.025
63.025
s
1:46P Feb 27
E-MINI CRUDE...
Mar 27
@QM7H
61.775
1.000
62.775
s
1:46P Feb 27
E-MINI CRUDE...
Apr 27
@QM7J
61.600
0.950
62.550
s
1:46P Feb 27
E-MINI CRUDE...
May 27
@QM7K
61.475
0.925
62.400
s
1:46P Feb 27
E-MINI CRUDE...
Jun 27
@QM7M
61.350
61.650
0.900
62.250
s
1:46P Feb 27
E-MINI CRUDE...
Jul 27
@QM7N
61.225
0.875
62.100
s
1:46P Feb 27
E-MINI CRUDE...
Aug 27
@QM7Q
61.100
0.850
61.950
s
1:46P Feb 27
E-MINI CRUDE...
Sep 27
@QM7U
60.975
0.850
61.825
s
1:46P Feb 27
E-MINI CRUDE...
Oct 27
@QM7V
60.900
0.850
61.750
s
1:46P Feb 27
E-MINI CRUDE...
Nov 27
@QM7X
60.850
0.850
61.700
s
1:46P Feb 27
E-MINI CRUDE...
Dec 27
@QM7Z
60.825
59.250
0.825
61.650
s
1:46P Feb 27
E-MINI CRUDE...
Jan 28
@QM8F
60.775
0.775
61.550
s
1:46P Feb 27
E-MINI CRUDE...
Feb 28
@QM8G
60.700
0.775
61.475
s
1:46P Feb 27
E-MINI CRUDE...
Mar 28
@QM8H
60.650
0.750
61.400
s
1:46P Feb 27
E-MINI CRUDE...
Apr 28
@QM8J
60.625
0.725
61.350
s
1:46P Feb 27
E-MINI CRUDE...
May 28
@QM8K
60.650
0.725
61.375
s
1:46P Feb 27
E-MINI CRUDE...
Jun 28
@QM8M
60.675
0.725
61.400
s
1:46P Feb 27
E-MINI CRUDE...
Jul 28
@QM8N
60.675
0.725
61.400
s
1:46P Feb 27
E-MINI CRUDE...
Aug 28
@QM8Q
60.650
0.725
61.375
s
1:46P Feb 27
E-MINI CRUDE...
Sep 28
@QM8U
60.675
0.700
61.375
s
1:46P Feb 27
E-MINI CRUDE...
Oct 28
@QM8V
60.700
0.675
61.375
s
1:46P Feb 27
E-MINI CRUDE...
Nov 28
@QM8X
60.750
0.675
61.425
s
1:46P Feb 27
E-MINI CRUDE...
Dec 28
@QM8Z
60.825
0.675
61.500
s
1:46P Feb 27
E-MINI CRUDE...
Jan 29
@QM9F
60.850
0.650
61.500
s
1:46P Feb 27
E-MINI CRUDE...
Feb 29
@QM9G
60.850
0.650
61.500
s
1:46P Feb 27
E-MINI CRUDE...
Mar 29
@QM9H
60.875
0.650
61.525
s
1:46P Feb 27
E-MINI CRUDE...
Apr 29
@QM9J
60.925
0.625
61.550
s
1:46P Feb 27
E-MINI CRUDE...
May 29
@QM9K
60.975
0.625
61.600
s
1:46P Feb 27
E-MINI CRUDE...
Jun 29
@QM9M
61.000
0.650
61.650
s
1:46P Feb 27
E-MINI CRUDE...
Jul 29
@QM9N
61.000
0.650
61.650
s
1:46P Feb 27
E-MINI CRUDE...
Aug 29
@QM9Q
61.050
0.600
61.650
s
1:46P Feb 27
E-MINI CRUDE...
Sep 29
@QM9U
61.050
0.625
61.675
s
1:46P Feb 27
E-MINI CRUDE...
Oct 29
@QM9V
61.100
0.600
61.700
s
1:46P Feb 27
E-MINI CRUDE...
Nov 29
@QM9X
61.150
0.600
61.750
s
1:46P Feb 27
E-MINI CRUDE...
Dec 29
@QM9Z
61.200
0.600
61.800
s
1:46P Feb 27
E-MINI CRUDE...
Jan 30
@QM0F
61.175
0.625
61.800
s
1:46P Feb 27
E-MINI CRUDE...
Feb 30
@QM0G
61.200
0.625
61.825
s
1:46P Feb 27
E-MINI CRUDE...
Mar 30
@QM0H
61.200
0.625
61.825
s
1:46P Feb 27
E-MINI CRUDE...
Apr 30
@QM0J
61.225
0.600
61.825
s
1:46P Feb 27
E-MINI CRUDE...
May 30
@QM0K
61.250
0.600
61.850
s
1:46P Feb 27
E-MINI CRUDE...
Jun 30
@QM0M
61.275
0.600
61.875
s
1:46P Feb 27
E-MINI CRUDE...
Jul 30
@QM0N
61.275
0.600
61.875
s
1:46P Feb 27
E-MINI CRUDE...
Aug 30
@QM0Q
61.275
0.600
61.875
s
1:46P Feb 27
E-MINI CRUDE...
Sep 30
@QM0U
61.275
0.600
61.875
s
1:46P Feb 27
E-MINI CRUDE...
Oct 30
@QM0V
61.300
0.575
61.875
s
1:46P Feb 27
E-MINI CRUDE...
Nov 30
@QM0X
61.300
0.575
61.875
s
1:46P Feb 27
E-MINI CRUDE...
Dec 30
@QM0Z
61.325
0.575
61.900
s
1:46P Feb 27
E-MINI CRUDE...
Jan 31
@QM1F
61.300
0.575
61.875
s
1:46P Feb 27
E-MINI CRUDE...
Feb 31
@QM1G
61.275
0.575
61.850
s
1:46P Feb 27
E-MINI CRUDE...
Mar 31
@QM1H
61.250
0.600
61.850
s
1:46P Feb 27
E-MINI CRUDE...
Apr 31
@QM1J
61.250
0.600
61.850
s
1:46P Feb 27
E-MINI CRUDE...
May 31
@QM1K
61.250
0.600
61.850
s
1:46P Feb 27
E-MINI CRUDE...
Jun 31
@QM1M
61.275
0.600
61.875
s
1:46P Feb 27
E-MINI CRUDE...
Jul 31
@QM1N
61.250
0.600
61.850
s
1:46P Feb 27
E-MINI CRUDE...
Aug 31
@QM1Q
61.225
0.600
61.825
s
1:46P Feb 27
E-MINI CRUDE...
Sep 31
@QM1U
61.250
0.600
61.850
s
1:46P Feb 27
E-MINI CRUDE...
Oct 31
@QM1V
61.200
0.625
61.825
s
1:46P Feb 27
E-MINI CRUDE...
Nov 31
@QM1X
61.200
0.600
61.800
s
1:46P Feb 27
E-MINI CRUDE...
Dec 31
@QM1Z
61.175
0.625
61.800
s
1:46P Feb 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 (@QM6J)
Exchange:
NYMEX
Last Trade:
67.300
Change:
1.825
Bid:
66.600
Ask:
67.700
Today's High:
67.825
Today's Low:
64.875
Volume:
5,249
Open:
65.375
Settle:
67.025
s
Prev:
65.200
Contract High:
Contract Low:
Updated:
Feb-27-2026
3:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff
–
Posted at Friday, February 27, 2026 11:34AM CST
@QM6J
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.