Home
Futures Markets
Options
CRUDE OIL E-MINI (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
E-MINI CRUDE...
Jan 24
@QM4F
69.375
69.350
70.475
68.800
69.625
-0.025
69.350
s
3:59P Dec 07
E-MINI CRUDE...
Feb 24
@QM4G
69.650
69.600
70.700
69.100
69.875
-0.050
69.600
s
3:56P Dec 07
E-MINI CRUDE...
Mar 24
@QM4H
69.900
70.050
70.750
69.500
70.050
-0.100
69.800
s
3:48P Dec 07
E-MINI CRUDE...
Apr 24
@QM4J
70.125
70.350
71.050
70.325
70.875
-0.125
70.000
s
1:31P Dec 07
E-MINI CRUDE...
May 24
@QM4K
70.275
70.000
70.000
70.000
70.000
-0.125
70.150
s
1:31P Dec 07
E-MINI CRUDE...
Jun 24
@QM4M
70.350
70.600
70.725
70.550
70.725
-0.150
70.200
s
1:31P Dec 07
E-MINI CRUDE...
Jul 24
@QM4N
70.300
71.000
71.100
69.925
69.925
-0.150
70.150
s
1:31P Dec 07
E-MINI CRUDE...
Aug 24
@QM4Q
70.175
73.950
-0.150
70.025
s
1:31P Dec 07
E-MINI CRUDE...
Sep 24
@QM4U
70.000
71.625
-0.150
69.850
s
1:31P Dec 07
E-MINI CRUDE...
Oct 24
@QM4V
69.775
73.200
-0.175
69.600
s
1:31P Dec 07
E-MINI CRUDE...
Nov 24
@QM4X
69.550
70.200
70.200
69.950
69.950
-0.150
69.400
s
1:36P Dec 07
E-MINI CRUDE...
Dec 24
@QM4Z
69.350
69.425
69.975
69.000
69.300
-0.150
69.200
s
1:57P Dec 07
E-MINI CRUDE...
Jan 25
@QM5F
69.075
73.850
-0.125
68.950
s
1:36P Dec 07
E-MINI CRUDE...
Feb 25
@QM5G
68.825
76.200
-0.125
68.700
s
1:36P Dec 07
E-MINI CRUDE...
Mar 25
@QM5H
68.575
-0.125
68.450
s
1:36P Dec 07
E-MINI CRUDE...
Apr 25
@QM5J
68.325
-0.100
68.225
s
1:36P Dec 07
E-MINI CRUDE...
May 25
@QM5K
68.125
-0.100
68.025
s
1:36P Dec 07
E-MINI CRUDE...
Jun 25
@QM5M
67.900
70.750
-0.100
67.800
s
1:36P Dec 07
E-MINI CRUDE...
Jul 25
@QM5N
67.650
-0.100
67.550
s
1:36P Dec 07
E-MINI CRUDE...
Aug 25
@QM5Q
67.425
-0.100
67.325
s
1:36P Dec 07
E-MINI CRUDE...
Sep 25
@QM5U
67.200
-0.100
67.100
s
1:36P Dec 07
E-MINI CRUDE...
Oct 25
@QM5V
67.000
-0.100
66.900
s
1:36P Dec 07
E-MINI CRUDE...
Nov 25
@QM5X
66.800
-0.050
66.750
s
1:36P Dec 07
E-MINI CRUDE...
Dec 25
@QM5Z
66.625
66.500
66.500
66.500
66.500
-0.050
66.575
s
1:36P Dec 07
E-MINI CRUDE...
Jan 26
@QM6F
66.375
63.000
-0.025
66.350
s
1:36P Dec 07
E-MINI CRUDE...
Feb 26
@QM6G
66.150
-0.025
66.125
s
1:36P Dec 07
E-MINI CRUDE...
Mar 26
@QM6H
65.975
-0.025
65.950
s
1:36P Dec 07
E-MINI CRUDE...
Apr 26
@QM6J
65.800
-0.025
65.775
s
1:36P Dec 07
E-MINI CRUDE...
May 26
@QM6K
65.650
-0.025
65.625
s
1:36P Dec 07
E-MINI CRUDE...
Jun 26
@QM6M
65.475
0.000
65.475
s
1:36P Dec 07
E-MINI CRUDE...
Jul 26
@QM6N
65.300
0.000
65.300
s
1:36P Dec 07
E-MINI CRUDE...
Aug 26
@QM6Q
65.125
0.000
65.125
s
1:36P Dec 07
E-MINI CRUDE...
Sep 26
@QM6U
64.975
0.025
65.000
s
1:36P Dec 07
E-MINI CRUDE...
Oct 26
@QM6V
64.850
0.000
64.850
s
1:36P Dec 07
E-MINI CRUDE...
Nov 26
@QM6X
64.725
0.025
64.750
s
1:36P Dec 07
E-MINI CRUDE...
Dec 26
@QM6Z
64.625
66.050
0.000
64.625
s
1:36P Dec 07
E-MINI CRUDE...
Jan 27
@QM7F
64.450
0.000
64.450
s
1:36P Dec 07
E-MINI CRUDE...
Feb 27
@QM7G
64.300
0.025
64.325
s
1:36P Dec 07
E-MINI CRUDE...
Mar 27
@QM7H
64.150
0.050
64.200
s
1:36P Dec 07
E-MINI CRUDE...
Apr 27
@QM7J
64.025
0.050
64.075
s
1:36P Dec 07
E-MINI CRUDE...
May 27
@QM7K
63.925
0.050
63.975
s
1:36P Dec 07
E-MINI CRUDE...
Jun 27
@QM7M
63.825
0.050
63.875
s
1:36P Dec 07
E-MINI CRUDE...
Jul 27
@QM7N
63.675
0.050
63.725
s
1:36P Dec 07
E-MINI CRUDE...
Aug 27
@QM7Q
63.575
0.050
63.625
s
1:36P Dec 07
E-MINI CRUDE...
Sep 27
@QM7U
63.475
0.075
63.550
s
1:36P Dec 07
E-MINI CRUDE...
Oct 27
@QM7V
63.400
0.075
63.475
s
1:36P Dec 07
E-MINI CRUDE...
Nov 27
@QM7X
63.375
0.075
63.450
s
1:36P Dec 07
E-MINI CRUDE...
Dec 27
@QM7Z
63.250
64.750
0.100
63.350
s
1:36P Dec 07
E-MINI CRUDE...
Jan 28
@QM8F
63.075
0.100
63.175
s
1:36P Dec 07
E-MINI CRUDE...
Feb 28
@QM8G
63.000
0.075
63.075
s
1:36P Dec 07
E-MINI CRUDE...
Mar 28
@QM8H
62.900
0.100
63.000
s
1:36P Dec 07
E-MINI CRUDE...
Apr 28
@QM8J
62.800
0.100
62.900
s
1:36P Dec 07
E-MINI CRUDE...
May 28
@QM8K
62.775
0.100
62.875
s
1:36P Dec 07
E-MINI CRUDE...
Jun 28
@QM8M
62.700
0.100
62.800
s
1:36P Dec 07
E-MINI CRUDE...
Jul 28
@QM8N
62.550
0.125
62.675
s
1:36P Dec 07
E-MINI CRUDE...
Aug 28
@QM8Q
62.475
0.125
62.600
s
1:36P Dec 07
E-MINI CRUDE...
Sep 28
@QM8U
62.400
0.125
62.525
s
1:36P Dec 07
E-MINI CRUDE...
Oct 28
@QM8V
62.400
0.125
62.525
s
1:36P Dec 07
E-MINI CRUDE...
Nov 28
@QM8X
62.350
0.150
62.500
s
1:36P Dec 07
E-MINI CRUDE...
Dec 28
@QM8Z
62.300
0.150
62.450
s
1:36P Dec 07
E-MINI CRUDE...
Jan 29
@QM9F
62.175
0.125
62.300
s
1:36P Dec 07
E-MINI CRUDE...
Feb 29
@QM9G
62.100
0.150
62.250
s
1:36P Dec 07
E-MINI CRUDE...
Mar 29
@QM9H
62.050
0.125
62.175
s
1:36P Dec 07
E-MINI CRUDE...
Apr 29
@QM9J
61.975
0.125
62.100
s
1:36P Dec 07
E-MINI CRUDE...
May 29
@QM9K
61.900
0.125
62.025
s
1:36P Dec 07
E-MINI CRUDE...
Jun 29
@QM9M
61.800
0.150
61.950
s
1:36P Dec 07
E-MINI CRUDE...
Jul 29
@QM9N
61.750
0.125
61.875
s
1:36P Dec 07
E-MINI CRUDE...
Aug 29
@QM9Q
61.650
0.150
61.800
s
1:36P Dec 07
E-MINI CRUDE...
Sep 29
@QM9U
61.575
0.125
61.700
s
1:36P Dec 07
E-MINI CRUDE...
Oct 29
@QM9V
61.575
0.125
61.700
s
1:36P Dec 07
E-MINI CRUDE...
Nov 29
@QM9X
61.550
0.150
61.700
s
1:36P Dec 07
E-MINI CRUDE...
Dec 29
@QM9Z
61.550
0.150
61.700
s
1:36P Dec 07
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM4F)
Exchange:
NYMEX
Last Trade:
69.625
Change:
-0.025
Bid:
68.900
Ask:
69.875
Today's High:
70.475
Today's Low:
68.800
Volume:
9,003
Open:
69.350
Settle:
69.350
s
Prev:
69.375
Contract High:
Contract Low:
Updated:
Dec-07-2023
3:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
USGC 2023-24 Corn Harvest Report Shows High Quality, Record Size Crop
Editorial Staff
–
Posted at Tuesday, December 5, 2023 10:20AM CST
@QM4F
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.
Copyright 2023 Western Grain Marketing, LLC | 550 Macomb Rd. | Rushville, IL 62681