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...
Aug 25
@QM5Q
68.325
68.150
68.925
67.800
68.575
0.250
68.325
4:55A Jul 09
E-MINI CRUDE...
Sep 25
@QM5U
66.975
66.650
67.525
66.650
67.175
0.200
66.975
4:31A Jul 09
E-MINI CRUDE...
Oct 25
@QM5V
65.700
65.525
65.525
65.525
65.525
-0.175
65.700
6:55P Jul 08
E-MINI CRUDE...
Nov 25
@QM5X
64.825
64.700
65.200
64.700
65.200
0.375
64.825
3:25A Jul 09
E-MINI CRUDE...
Dec 25
@QM5Z
64.225
63.350
64.225
E-MINI CRUDE...
Jan 26
@QM6F
63.875
64.075
64.075
64.025
64.025
0.150
63.875
4:49A Jul 09
E-MINI CRUDE...
Feb 26
@QM6G
63.650
62.950
63.650
E-MINI CRUDE...
Mar 26
@QM6H
63.500
62.800
63.500
E-MINI CRUDE...
Apr 26
@QM6J
63.400
61.700
63.400
E-MINI CRUDE...
May 26
@QM6K
63.350
63.350
E-MINI CRUDE...
Jun 26
@QM6M
63.300
67.500
63.300
E-MINI CRUDE...
Jul 26
@QM6N
62.700
0.550
63.250
s
1:36P Jul 08
E-MINI CRUDE...
Aug 26
@QM6Q
62.650
0.575
63.225
s
1:36P Jul 08
E-MINI CRUDE...
Sep 26
@QM6U
62.650
0.550
63.200
s
1:36P Jul 08
E-MINI CRUDE...
Oct 26
@QM6V
62.650
0.575
63.225
s
1:36P Jul 08
E-MINI CRUDE...
Nov 26
@QM6X
62.700
0.550
63.250
s
1:36P Jul 08
E-MINI CRUDE...
Dec 26
@QM6Z
62.725
65.900
0.550
63.275
s
1:36P Jul 08
E-MINI CRUDE...
Jan 27
@QM7F
62.700
0.550
63.250
s
1:36P Jul 08
E-MINI CRUDE...
Feb 27
@QM7G
62.700
0.550
63.250
s
1:36P Jul 08
E-MINI CRUDE...
Mar 27
@QM7H
62.700
0.550
63.250
s
1:36P Jul 08
E-MINI CRUDE...
Apr 27
@QM7J
62.700
0.550
63.250
s
1:36P Jul 08
E-MINI CRUDE...
May 27
@QM7K
62.775
0.550
63.325
s
1:36P Jul 08
E-MINI CRUDE...
Jun 27
@QM7M
62.825
0.525
63.350
s
1:36P Jul 08
E-MINI CRUDE...
Jul 27
@QM7N
62.800
0.550
63.350
s
1:36P Jul 08
E-MINI CRUDE...
Aug 27
@QM7Q
62.800
0.550
63.350
s
1:36P Jul 08
E-MINI CRUDE...
Sep 27
@QM7U
62.850
0.525
63.375
s
1:36P Jul 08
E-MINI CRUDE...
Oct 27
@QM7V
62.875
0.525
63.400
s
1:36P Jul 08
E-MINI CRUDE...
Nov 27
@QM7X
62.925
0.525
63.450
s
1:36P Jul 08
E-MINI CRUDE...
Dec 27
@QM7Z
62.950
64.750
0.550
63.500
s
1:36P Jul 08
E-MINI CRUDE...
Jan 28
@QM8F
62.950
0.525
63.475
s
1:36P Jul 08
E-MINI CRUDE...
Feb 28
@QM8G
62.950
0.500
63.450
s
1:36P Jul 08
E-MINI CRUDE...
Mar 28
@QM8H
62.950
0.525
63.475
s
1:36P Jul 08
E-MINI CRUDE...
Apr 28
@QM8J
62.975
0.525
63.500
s
1:36P Jul 08
E-MINI CRUDE...
May 28
@QM8K
63.025
0.525
63.550
s
1:36P Jul 08
E-MINI CRUDE...
Jun 28
@QM8M
63.050
0.525
63.575
s
1:36P Jul 08
E-MINI CRUDE...
Jul 28
@QM8N
63.000
0.550
63.550
s
1:36P Jul 08
E-MINI CRUDE...
Aug 28
@QM8Q
63.000
0.525
63.525
s
1:36P Jul 08
E-MINI CRUDE...
Sep 28
@QM8U
63.000
0.525
63.525
s
1:36P Jul 08
E-MINI CRUDE...
Oct 28
@QM8V
63.000
0.525
63.525
s
1:36P Jul 08
E-MINI CRUDE...
Nov 28
@QM8X
63.050
0.525
63.575
s
1:36P Jul 08
E-MINI CRUDE...
Dec 28
@QM8Z
63.050
0.550
63.600
s
1:36P Jul 08
E-MINI CRUDE...
Jan 29
@QM9F
63.025
0.525
63.550
s
1:36P Jul 08
E-MINI CRUDE...
Feb 29
@QM9G
63.000
0.525
63.525
s
1:36P Jul 08
E-MINI CRUDE...
Mar 29
@QM9H
63.000
0.550
63.550
s
1:36P Jul 08
E-MINI CRUDE...
Apr 29
@QM9J
63.000
0.550
63.550
s
1:36P Jul 08
E-MINI CRUDE...
May 29
@QM9K
63.025
0.525
63.550
s
1:36P Jul 08
E-MINI CRUDE...
Jun 29
@QM9M
63.000
0.550
63.550
s
1:36P Jul 08
E-MINI CRUDE...
Jul 29
@QM9N
62.925
0.550
63.475
s
1:36P Jul 08
E-MINI CRUDE...
Aug 29
@QM9Q
62.950
0.525
63.475
s
1:36P Jul 08
E-MINI CRUDE...
Sep 29
@QM9U
62.875
0.550
63.425
s
1:36P Jul 08
E-MINI CRUDE...
Oct 29
@QM9V
62.900
0.525
63.425
s
1:36P Jul 08
E-MINI CRUDE...
Nov 29
@QM9X
62.925
0.525
63.450
s
1:36P Jul 08
E-MINI CRUDE...
Dec 29
@QM9Z
62.925
0.525
63.450
s
1:36P Jul 08
E-MINI CRUDE...
Jan 30
@QM0F
62.850
0.550
63.400
s
1:36P Jul 08
E-MINI CRUDE...
Feb 30
@QM0G
62.800
0.550
63.350
s
1:36P Jul 08
E-MINI CRUDE...
Mar 30
@QM0H
62.775
0.525
63.300
s
1:36P Jul 08
E-MINI CRUDE...
Apr 30
@QM0J
62.800
0.525
63.325
s
1:36P Jul 08
E-MINI CRUDE...
May 30
@QM0K
62.800
0.525
63.325
s
1:36P Jul 08
E-MINI CRUDE...
Jun 30
@QM0M
62.775
0.525
63.300
s
1:36P Jul 08
E-MINI CRUDE...
Jul 30
@QM0N
62.700
0.525
63.225
s
1:36P Jul 08
E-MINI CRUDE...
Aug 30
@QM0Q
62.675
0.525
63.200
s
1:36P Jul 08
E-MINI CRUDE...
Sep 30
@QM0U
62.650
0.550
63.200
s
1:36P Jul 08
E-MINI CRUDE...
Oct 30
@QM0V
62.600
0.550
63.150
s
1:36P Jul 08
E-MINI CRUDE...
Nov 30
@QM0X
62.600
0.550
63.150
s
1:36P Jul 08
E-MINI CRUDE...
Dec 30
@QM0Z
62.600
0.550
63.150
s
1:36P Jul 08
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM5Q)
Exchange:
NYMEX
Last Trade:
68.575
Change:
0.250
Bid:
68.575
Ask:
68.625
Today's High:
68.925
Today's Low:
67.800
Volume:
2,584
Open:
68.150
Settle:
68.325
Prev:
68.325
Contract High:
Contract Low:
Updated:
Jul-09-2025
4:55:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Lower on Average
Editorial Staff
–
Posted at Thursday, July 3, 2025 11:18AM CDT
@QM5Q
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.