Futures Markets
Options
CRUDE OIL E-MINI (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
E-MINI CRUDE...
May 24
@QM4K
82.725
82.650
86.175
82.550
84.825
2.100
82.725
10:58P Apr 18
E-MINI CRUDE...
Jun 24
@QM4M
82.100
82.025
85.600
81.875
84.050
1.950
82.100
11:21P Apr 18
E-MINI CRUDE...
Jul 24
@QM4N
81.525
81.400
84.825
81.400
83.600
2.075
81.525
11:01P Apr 18
E-MINI CRUDE...
Aug 24
@QM4Q
80.875
83.175
83.175
82.875
82.875
2.000
80.875
10:30P Apr 18
E-MINI CRUDE...
Sep 24
@QM4U
80.175
82.025
82.400
82.025
82.400
2.225
80.175
9:59P Apr 18
E-MINI CRUDE...
Oct 24
@QM4V
79.450
79.450
79.450
E-MINI CRUDE...
Nov 24
@QM4X
78.775
80.450
80.900
80.450
80.550
1.775
78.775
10:10P Apr 18
E-MINI CRUDE...
Dec 24
@QM4Z
78.125
78.650
80.500
78.650
79.700
1.575
78.125
11:10P Apr 18
E-MINI CRUDE...
Jan 25
@QM5F
77.500
79.350
79.350
78.900
78.900
1.400
77.500
11:15P Apr 18
E-MINI CRUDE...
Feb 25
@QM5G
76.900
77.050
76.900
E-MINI CRUDE...
Mar 25
@QM5H
76.350
75.300
76.350
E-MINI CRUDE...
Apr 25
@QM5J
76.000
-0.150
75.850
s
1:46P Apr 18
E-MINI CRUDE...
May 25
@QM5K
75.525
-0.150
75.375
s
1:46P Apr 18
E-MINI CRUDE...
Jun 25
@QM5M
74.925
76.450
76.450
76.450
76.450
1.525
74.925
9:30P Apr 18
E-MINI CRUDE...
Jul 25
@QM5N
74.625
-0.150
74.475
s
1:46P Apr 18
E-MINI CRUDE...
Aug 25
@QM5Q
74.200
-0.150
74.050
s
1:46P Apr 18
E-MINI CRUDE...
Sep 25
@QM5U
73.800
-0.150
73.650
s
1:46P Apr 18
E-MINI CRUDE...
Oct 25
@QM5V
73.450
-0.175
73.275
s
1:46P Apr 18
E-MINI CRUDE...
Nov 25
@QM5X
73.100
-0.150
72.950
s
1:46P Apr 18
E-MINI CRUDE...
Dec 25
@QM5Z
72.625
74.000
72.625
E-MINI CRUDE...
Jan 26
@QM6F
72.450
63.000
-0.200
72.250
s
1:46P Apr 18
E-MINI CRUDE...
Feb 26
@QM6G
72.100
-0.200
71.900
s
1:46P Apr 18
E-MINI CRUDE...
Mar 26
@QM6H
71.750
-0.175
71.575
s
1:46P Apr 18
E-MINI CRUDE...
Apr 26
@QM6J
71.425
-0.175
71.250
s
1:46P Apr 18
E-MINI CRUDE...
May 26
@QM6K
71.150
-0.175
70.975
s
1:46P Apr 18
E-MINI CRUDE...
Jun 26
@QM6M
70.700
70.700
E-MINI CRUDE...
Jul 26
@QM6N
70.550
-0.175
70.375
s
1:46P Apr 18
E-MINI CRUDE...
Aug 26
@QM6Q
70.250
-0.175
70.075
s
1:46P Apr 18
E-MINI CRUDE...
Sep 26
@QM6U
69.950
-0.150
69.800
s
1:46P Apr 18
E-MINI CRUDE...
Oct 26
@QM6V
69.700
-0.150
69.550
s
1:46P Apr 18
E-MINI CRUDE...
Nov 26
@QM6X
69.475
-0.125
69.350
s
1:46P Apr 18
E-MINI CRUDE...
Dec 26
@QM6Z
69.125
68.900
69.125
E-MINI CRUDE...
Jan 27
@QM7F
69.050
-0.200
68.850
s
1:46P Apr 18
E-MINI CRUDE...
Feb 27
@QM7G
68.750
-0.175
68.575
s
1:46P Apr 18
E-MINI CRUDE...
Mar 27
@QM7H
68.525
-0.175
68.350
s
1:46P Apr 18
E-MINI CRUDE...
Apr 27
@QM7J
68.300
-0.175
68.125
s
1:46P Apr 18
E-MINI CRUDE...
May 27
@QM7K
68.100
-0.175
67.925
s
1:46P Apr 18
E-MINI CRUDE...
Jun 27
@QM7M
67.900
-0.150
67.750
s
1:46P Apr 18
E-MINI CRUDE...
Jul 27
@QM7N
67.675
-0.150
67.525
s
1:46P Apr 18
E-MINI CRUDE...
Aug 27
@QM7Q
67.450
-0.150
67.300
s
1:46P Apr 18
E-MINI CRUDE...
Sep 27
@QM7U
67.275
-0.150
67.125
s
1:46P Apr 18
E-MINI CRUDE...
Oct 27
@QM7V
67.125
-0.125
67.000
s
1:46P Apr 18
E-MINI CRUDE...
Nov 27
@QM7X
66.950
-0.125
66.825
s
1:46P Apr 18
E-MINI CRUDE...
Dec 27
@QM7Z
66.850
64.750
-0.150
66.700
s
1:46P Apr 18
E-MINI CRUDE...
Jan 28
@QM8F
66.650
-0.125
66.525
s
1:46P Apr 18
E-MINI CRUDE...
Feb 28
@QM8G
66.375
-0.125
66.250
s
1:46P Apr 18
E-MINI CRUDE...
Mar 28
@QM8H
66.225
-0.125
66.100
s
1:46P Apr 18
E-MINI CRUDE...
Apr 28
@QM8J
66.100
-0.125
65.975
s
1:46P Apr 18
E-MINI CRUDE...
May 28
@QM8K
65.975
-0.100
65.875
s
1:46P Apr 18
E-MINI CRUDE...
Jun 28
@QM8M
65.850
-0.100
65.750
s
1:46P Apr 18
E-MINI CRUDE...
Jul 28
@QM8N
65.700
-0.100
65.600
s
1:46P Apr 18
E-MINI CRUDE...
Aug 28
@QM8Q
65.500
-0.100
65.400
s
1:46P Apr 18
E-MINI CRUDE...
Sep 28
@QM8U
65.425
-0.125
65.300
s
1:46P Apr 18
E-MINI CRUDE...
Oct 28
@QM8V
65.325
-0.100
65.225
s
1:46P Apr 18
E-MINI CRUDE...
Nov 28
@QM8X
65.250
-0.125
65.125
s
1:46P Apr 18
E-MINI CRUDE...
Dec 28
@QM8Z
65.125
-0.100
65.025
s
1:46P Apr 18
E-MINI CRUDE...
Jan 29
@QM9F
64.950
-0.125
64.825
s
1:46P Apr 18
E-MINI CRUDE...
Feb 29
@QM9G
64.825
-0.125
64.700
s
1:46P Apr 18
E-MINI CRUDE...
Mar 29
@QM9H
64.725
-0.125
64.600
s
1:46P Apr 18
E-MINI CRUDE...
Apr 29
@QM9J
64.600
-0.125
64.475
s
1:46P Apr 18
E-MINI CRUDE...
May 29
@QM9K
64.525
-0.125
64.400
s
1:46P Apr 18
E-MINI CRUDE...
Jun 29
@QM9M
64.450
-0.150
64.300
s
1:46P Apr 18
E-MINI CRUDE...
Jul 29
@QM9N
64.300
-0.125
64.175
s
1:46P Apr 18
E-MINI CRUDE...
Aug 29
@QM9Q
64.225
-0.150
64.075
s
1:46P Apr 18
E-MINI CRUDE...
Sep 29
@QM9U
64.150
-0.150
64.000
s
1:46P Apr 18
E-MINI CRUDE...
Oct 29
@QM9V
64.100
-0.150
63.950
s
1:46P Apr 18
E-MINI CRUDE...
Nov 29
@QM9X
64.075
-0.175
63.900
s
1:46P Apr 18
E-MINI CRUDE...
Dec 29
@QM9Z
64.025
-0.150
63.875
s
1:46P Apr 18
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM4K)
Exchange:
NYMEX
Last Trade:
84.825
Change:
2.100
Bid:
84.650
Ask:
84.700
Today's High:
86.175
Today's Low:
82.550
Volume:
1,408
Open:
82.650
Settle:
82.725
Prev:
82.725
Contract High:
Contract Low:
Updated:
Apr-18-2024
10:58:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Railroads Protest Federal Railroad Administration Two-Person Crew Rule
Editorial Staff
–
Posted at Monday, April 15, 2024 8:16AM CDT
@QM4K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.
Copyright 2024 Western Grain Marketing, LLC | 550 Macomb Rd. | Rushville, IL 62681