Portfolio
Grain
DTN Ag Headlines
Options
Charts
Markets Page
Futures Markets
Weather
Employee Login
Home
About Us
Delaware Operation
Home
Farming
Feed Yard
Grain Division
Flaked Grain
Schiff Transport
Fleet Maintenance
Nebraska Operation
Home
Farming
Snake Creek Ranch
9 Mile Creek Ranch
Prairie Water LLC
Ag Links
Contact Us
Employee Login
Futures Markets
Options
CRUDE OIL E-MINI (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
E-MINI CRUDE...
Jun 24
@QM4M
82.800
82.825
82.950
82.575
82.900
0.100
82.800
11:27P Apr 24
E-MINI CRUDE...
Jul 24
@QM4N
82.100
81.950
82.200
81.900
82.200
0.100
82.100
11:05P Apr 24
E-MINI CRUDE...
Aug 24
@QM4Q
81.350
80.900
81.900
80.900
81.475
0.125
81.350
10:06P Apr 24
E-MINI CRUDE...
Mar 25
@QM5H
76.575
75.300
76.575
E-MINI CRUDE...
Apr 25
@QM5J
76.050
76.050
E-MINI CRUDE...
May 25
@QM5K
75.575
75.575
E-MINI CRUDE...
Jun 25
@QM5M
75.125
76.450
0.025
75.150
s
1:47P Apr 24
E-MINI CRUDE...
Jul 25
@QM5N
74.650
0.025
74.675
s
1:47P Apr 24
E-MINI CRUDE...
Aug 25
@QM5Q
74.200
0.050
74.250
s
1:47P Apr 24
E-MINI CRUDE...
Sep 25
@QM5U
73.800
0.050
73.850
s
1:47P Apr 24
E-MINI CRUDE...
Oct 25
@QM5V
73.425
0.075
73.500
s
1:47P Apr 24
E-MINI CRUDE...
Nov 25
@QM5X
73.075
0.100
73.175
s
1:47P Apr 24
E-MINI CRUDE...
Dec 25
@QM5Z
72.875
72.725
72.875
E-MINI CRUDE...
Jan 26
@QM6F
72.400
63.000
0.100
72.500
s
1:47P Apr 24
E-MINI CRUDE...
Feb 26
@QM6G
72.025
0.125
72.150
s
1:47P Apr 24
E-MINI CRUDE...
Mar 26
@QM6H
71.675
0.150
71.825
s
1:47P Apr 24
E-MINI CRUDE...
Apr 26
@QM6J
71.350
0.150
71.500
s
1:47P Apr 24
E-MINI CRUDE...
May 26
@QM6K
71.075
0.175
71.250
s
1:47P Apr 24
E-MINI CRUDE...
Jun 26
@QM6M
70.775
0.200
70.975
s
1:47P Apr 24
E-MINI CRUDE...
Jul 26
@QM6N
70.450
0.200
70.650
s
1:47P Apr 24
E-MINI CRUDE...
Aug 26
@QM6Q
70.150
0.200
70.350
s
1:47P Apr 24
E-MINI CRUDE...
Sep 26
@QM6U
69.875
0.225
70.100
s
1:47P Apr 24
E-MINI CRUDE...
Oct 26
@QM6V
69.600
0.250
69.850
s
1:47P Apr 24
E-MINI CRUDE...
Nov 26
@QM6X
69.375
0.250
69.625
s
1:47P Apr 24
E-MINI CRUDE...
Dec 26
@QM6Z
69.150
68.900
0.275
69.425
s
1:47P Apr 24
E-MINI CRUDE...
Jan 27
@QM7F
68.875
0.300
69.175
s
1:47P Apr 24
E-MINI CRUDE...
Feb 27
@QM7G
68.575
0.325
68.900
s
1:47P Apr 24
E-MINI CRUDE...
Mar 27
@QM7H
68.350
0.325
68.675
s
1:47P Apr 24
E-MINI CRUDE...
Apr 27
@QM7J
68.150
0.325
68.475
s
1:47P Apr 24
E-MINI CRUDE...
May 27
@QM7K
67.950
0.325
68.275
s
1:47P Apr 24
E-MINI CRUDE...
Jun 27
@QM7M
67.775
0.325
68.100
s
1:47P Apr 24
E-MINI CRUDE...
Jul 27
@QM7N
67.550
0.350
67.900
s
1:47P Apr 24
E-MINI CRUDE...
Aug 27
@QM7Q
67.375
0.325
67.700
s
1:47P Apr 24
E-MINI CRUDE...
Sep 27
@QM7U
67.200
0.325
67.525
s
1:47P Apr 24
E-MINI CRUDE...
Oct 27
@QM7V
67.050
0.325
67.375
s
1:47P Apr 24
E-MINI CRUDE...
Nov 27
@QM7X
66.850
0.350
67.200
s
1:47P Apr 24
E-MINI CRUDE...
Dec 27
@QM7Z
66.725
64.750
0.375
67.100
s
1:47P Apr 24
E-MINI CRUDE...
Jan 28
@QM8F
66.550
0.375
66.925
s
1:47P Apr 24
E-MINI CRUDE...
Feb 28
@QM8G
66.275
0.375
66.650
s
1:47P Apr 24
E-MINI CRUDE...
Mar 28
@QM8H
66.125
0.400
66.525
s
1:47P Apr 24
E-MINI CRUDE...
Apr 28
@QM8J
66.000
0.375
66.375
s
1:47P Apr 24
E-MINI CRUDE...
May 28
@QM8K
65.900
0.400
66.300
s
1:47P Apr 24
E-MINI CRUDE...
Jun 28
@QM8M
65.775
0.400
66.175
s
1:47P Apr 24
E-MINI CRUDE...
Jul 28
@QM8N
65.625
0.400
66.025
s
1:47P Apr 24
E-MINI CRUDE...
Aug 28
@QM8Q
65.400
0.425
65.825
s
1:47P Apr 24
E-MINI CRUDE...
Sep 28
@QM8U
65.350
0.400
65.750
s
1:47P Apr 24
E-MINI CRUDE...
Oct 28
@QM8V
65.250
0.425
65.675
s
1:47P Apr 24
E-MINI CRUDE...
Nov 28
@QM8X
65.150
0.450
65.600
s
1:47P Apr 24
E-MINI CRUDE...
Dec 28
@QM8Z
65.050
0.425
65.475
s
1:47P Apr 24
E-MINI CRUDE...
Jan 29
@QM9F
64.875
0.425
65.300
s
1:47P Apr 24
E-MINI CRUDE...
Feb 29
@QM9G
64.750
0.425
65.175
s
1:47P Apr 24
E-MINI CRUDE...
Mar 29
@QM9H
64.650
0.425
65.075
s
1:47P Apr 24
E-MINI CRUDE...
Apr 29
@QM9J
64.525
0.425
64.950
s
1:47P Apr 24
E-MINI CRUDE...
Sep 24
@QM4U
80.575
80.100
81.150
80.100
81.150
0.575
80.575
10:06P Apr 24
E-MINI CRUDE...
Oct 24
@QM4V
79.800
79.450
79.800
E-MINI CRUDE...
Nov 24
@QM4X
79.100
79.400
79.100
E-MINI CRUDE...
Dec 24
@QM4Z
78.425
78.525
78.425
E-MINI CRUDE...
Jan 25
@QM5F
77.750
77.725
77.750
E-MINI CRUDE...
Feb 25
@QM5G
77.150
77.050
77.150
E-MINI CRUDE...
May 29
@QM9K
64.450
0.425
64.875
s
1:47P Apr 24
E-MINI CRUDE...
Jun 29
@QM9M
64.375
0.425
64.800
s
1:47P Apr 24
E-MINI CRUDE...
Jul 29
@QM9N
64.250
0.425
64.675
s
1:47P Apr 24
E-MINI CRUDE...
Aug 29
@QM9Q
64.150
0.450
64.600
s
1:47P Apr 24
E-MINI CRUDE...
Sep 29
@QM9U
64.100
0.425
64.525
s
1:47P Apr 24
E-MINI CRUDE...
Oct 29
@QM9V
64.050
0.425
64.475
s
1:47P Apr 24
E-MINI CRUDE...
Nov 29
@QM9X
64.000
0.450
64.450
s
1:47P Apr 24
E-MINI CRUDE...
Dec 29
@QM9Z
63.975
0.425
64.400
s
1:47P Apr 24
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM4M)
Exchange:
NYMEX
Last Trade:
82.900
Change:
0.100
Bid:
82.900
Ask:
82.925
Today's High:
82.950
Today's Low:
82.575
Volume:
10,515
Open:
82.825
Settle:
82.800
Prev:
82.800
Contract High:
Contract Low:
Updated:
Apr-24-2024
11:27:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Panama Canal Increasing Booking Slots Beginning Mid-May 2024
Editorial Staff
–
Posted at Monday, April 22, 2024 11:11AM CDT
@QM4M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.