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
63.150
62.850
62.875
61.750
61.775
-1.375
63.150
9:43P May 14
E-MINI CRUDE...
Jul 25
@QM5N
62.675
62.325
62.425
61.325
61.325
-1.350
62.675
9:43P May 14
E-MINI CRUDE...
Aug 25
@QM5Q
62.150
61.100
61.350
60.900
60.900
-1.250
62.150
9:37P May 14
E-MINI CRUDE...
Sep 25
@QM5U
61.650
61.575
61.650
E-MINI CRUDE...
Oct 25
@QM5V
61.275
60.900
61.275
E-MINI CRUDE...
Nov 25
@QM5X
61.075
60.500
60.500
60.500
60.500
-0.575
61.075
5:39P May 14
E-MINI CRUDE...
Dec 25
@QM5Z
60.975
61.100
60.975
E-MINI CRUDE...
Jan 26
@QM6F
60.950
61.025
60.950
E-MINI CRUDE...
Feb 26
@QM6G
60.975
58.875
60.975
E-MINI CRUDE...
Mar 26
@QM6H
61.025
61.025
E-MINI CRUDE...
Apr 26
@QM6J
61.100
61.100
E-MINI CRUDE...
May 26
@QM6K
61.200
61.200
E-MINI CRUDE...
Jun 26
@QM6M
61.300
67.500
61.300
E-MINI CRUDE...
Jul 26
@QM6N
61.850
-0.525
61.325
s
1:48P May 14
E-MINI CRUDE...
Aug 26
@QM6Q
61.875
-0.525
61.350
s
1:48P May 14
E-MINI CRUDE...
Sep 26
@QM6U
61.900
-0.500
61.400
s
1:48P May 14
E-MINI CRUDE...
Oct 26
@QM6V
61.950
-0.500
61.450
s
1:48P May 14
E-MINI CRUDE...
Nov 26
@QM6X
62.025
-0.525
61.500
s
1:48P May 14
E-MINI CRUDE...
Dec 26
@QM6Z
61.575
60.175
61.575
E-MINI CRUDE...
Jan 27
@QM7F
62.125
-0.550
61.575
s
1:48P May 14
E-MINI CRUDE...
Feb 27
@QM7G
62.150
-0.550
61.600
s
1:48P May 14
E-MINI CRUDE...
Mar 27
@QM7H
62.175
-0.525
61.650
s
1:48P May 14
E-MINI CRUDE...
Apr 27
@QM7J
62.225
-0.525
61.700
s
1:48P May 14
E-MINI CRUDE...
May 27
@QM7K
62.300
-0.500
61.800
s
1:48P May 14
E-MINI CRUDE...
Jun 27
@QM7M
61.875
61.875
E-MINI CRUDE...
Jul 27
@QM7N
62.425
-0.525
61.900
s
1:48P May 14
E-MINI CRUDE...
Aug 27
@QM7Q
62.450
-0.525
61.925
s
1:48P May 14
E-MINI CRUDE...
Sep 27
@QM7U
62.500
-0.525
61.975
s
1:48P May 14
E-MINI CRUDE...
Oct 27
@QM7V
62.550
-0.525
62.025
s
1:48P May 14
E-MINI CRUDE...
Nov 27
@QM7X
62.600
-0.500
62.100
s
1:48P May 14
E-MINI CRUDE...
Dec 27
@QM7Z
62.150
64.750
62.150
E-MINI CRUDE...
Jan 28
@QM8F
62.675
-0.525
62.150
s
1:48P May 14
E-MINI CRUDE...
Feb 28
@QM8G
62.725
-0.550
62.175
s
1:48P May 14
E-MINI CRUDE...
Mar 28
@QM8H
62.750
-0.550
62.200
s
1:48P May 14
E-MINI CRUDE...
Apr 28
@QM8J
62.800
-0.575
62.225
s
1:48P May 14
E-MINI CRUDE...
May 28
@QM8K
62.800
-0.500
62.300
s
1:48P May 14
E-MINI CRUDE...
Jun 28
@QM8M
62.850
-0.500
62.350
s
1:48P May 14
E-MINI CRUDE...
Jul 28
@QM8N
62.850
-0.500
62.350
s
1:48P May 14
E-MINI CRUDE...
Aug 28
@QM8Q
62.850
-0.500
62.350
s
1:48P May 14
E-MINI CRUDE...
Sep 28
@QM8U
62.875
-0.475
62.400
s
1:48P May 14
E-MINI CRUDE...
Oct 28
@QM8V
62.900
-0.475
62.425
s
1:48P May 14
E-MINI CRUDE...
Nov 28
@QM8X
62.950
-0.475
62.475
s
1:48P May 14
E-MINI CRUDE...
Dec 28
@QM8Z
63.000
-0.500
62.500
s
1:48P May 14
E-MINI CRUDE...
Jan 29
@QM9F
62.975
-0.475
62.500
s
1:48P May 14
E-MINI CRUDE...
Feb 29
@QM9G
62.950
-0.475
62.475
s
1:48P May 14
E-MINI CRUDE...
Mar 29
@QM9H
62.975
-0.475
62.500
s
1:48P May 14
E-MINI CRUDE...
Apr 29
@QM9J
63.000
-0.475
62.525
s
1:48P May 14
E-MINI CRUDE...
May 29
@QM9K
63.050
-0.475
62.575
s
1:48P May 14
E-MINI CRUDE...
Jun 29
@QM9M
63.050
-0.450
62.600
s
1:48P May 14
E-MINI CRUDE...
Jul 29
@QM9N
63.000
-0.450
62.550
s
1:48P May 14
E-MINI CRUDE...
Aug 29
@QM9Q
63.000
-0.475
62.525
s
1:48P May 14
E-MINI CRUDE...
Sep 29
@QM9U
63.000
-0.475
62.525
s
1:48P May 14
E-MINI CRUDE...
Oct 29
@QM9V
63.000
-0.450
62.550
s
1:48P May 14
E-MINI CRUDE...
Nov 29
@QM9X
63.025
-0.450
62.575
s
1:48P May 14
E-MINI CRUDE...
Dec 29
@QM9Z
63.050
-0.450
62.600
s
1:48P May 14
E-MINI CRUDE...
Jan 30
@QM0F
63.000
-0.450
62.550
s
1:48P May 14
E-MINI CRUDE...
Feb 30
@QM0G
62.975
-0.450
62.525
s
1:48P May 14
E-MINI CRUDE...
Mar 30
@QM0H
62.950
-0.450
62.500
s
1:48P May 14
E-MINI CRUDE...
Apr 30
@QM0J
62.950
-0.450
62.500
s
1:48P May 14
E-MINI CRUDE...
May 30
@QM0K
62.975
-0.450
62.525
s
1:48P May 14
E-MINI CRUDE...
Jun 30
@QM0M
63.000
-0.450
62.550
s
1:48P May 14
E-MINI CRUDE...
Jul 30
@QM0N
62.950
-0.450
62.500
s
1:48P May 14
E-MINI CRUDE...
Aug 30
@QM0Q
62.925
-0.450
62.475
s
1:48P May 14
E-MINI CRUDE...
Sep 30
@QM0U
62.900
-0.450
62.450
s
1:48P May 14
E-MINI CRUDE...
Oct 30
@QM0V
62.875
-0.450
62.425
s
1:48P May 14
E-MINI CRUDE...
Nov 30
@QM0X
62.900
-0.475
62.425
s
1:48P May 14
E-MINI CRUDE...
Dec 30
@QM0Z
62.900
-0.450
62.450
s
1:48P May 14
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:
61.800
Change:
-1.350
Bid:
61.800
Ask:
61.850
Today's High:
62.875
Today's Low:
61.750
Volume:
3,629
Open:
62.850
Settle:
63.150
Prev:
63.150
Contract High:
Contract Low:
Updated:
May-14-2025
9:38:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Ag Groups Urge Congress to Act on Surface Transportation Reauthorization
Editorial Staff
–
Posted at Monday, May 12, 2025 9:51AM CDT
@QM5M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.