Futures Markets
Options
CRUDE OIL E-MINI (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
E-MINI CRUDE...
Sep 24
@QM4U
78.275
78.325
78.600
76.200
76.475
-1.125
77.150
s
3:59P Jul 26
E-MINI CRUDE...
Oct 24
@QM4V
77.100
77.100
77.375
75.100
75.500
-1.100
76.000
s
3:45P Jul 26
E-MINI CRUDE...
Nov 24
@QM4X
76.225
76.175
76.175
74.600
74.825
-1.025
75.200
s
1:42P Jul 26
E-MINI CRUDE...
Dec 24
@QM4Z
75.500
75.575
75.575
73.775
74.350
-0.925
74.575
s
3:10P Jul 26
E-MINI CRUDE...
Jan 25
@QM5F
74.925
74.950
74.950
73.350
73.500
-0.875
74.050
s
3:57P Jul 26
E-MINI CRUDE...
Feb 25
@QM5G
74.425
74.225
74.225
72.825
73.250
-0.775
73.650
s
1:48P Jul 26
E-MINI CRUDE...
Mar 25
@QM5H
74.000
77.600
-0.750
73.250
s
1:31P Jul 26
E-MINI CRUDE...
Apr 25
@QM5J
73.600
76.250
-0.700
72.900
s
1:31P Jul 26
E-MINI CRUDE...
May 25
@QM5K
73.250
73.500
-0.700
72.550
s
1:31P Jul 26
E-MINI CRUDE...
Jun 25
@QM5M
72.900
76.450
-0.675
72.225
s
1:31P Jul 26
E-MINI CRUDE...
Jul 25
@QM5N
72.550
72.500
-0.675
71.875
s
1:50P Jul 26
E-MINI CRUDE...
Aug 25
@QM5Q
72.150
72.250
72.400
70.675
71.550
-0.600
71.550
s
1:50P Jul 26
E-MINI CRUDE...
Sep 25
@QM5U
71.850
-0.625
71.225
s
1:50P Jul 26
E-MINI CRUDE...
Oct 25
@QM5V
71.525
-0.600
70.925
s
1:50P Jul 26
E-MINI CRUDE...
Nov 25
@QM5X
71.250
-0.600
70.650
s
1:50P Jul 26
E-MINI CRUDE...
Dec 25
@QM5Z
70.950
70.500
-0.550
70.400
s
1:50P Jul 26
E-MINI CRUDE...
Jan 26
@QM6F
70.650
63.000
-0.550
70.100
s
1:50P Jul 26
E-MINI CRUDE...
Feb 26
@QM6G
70.350
-0.550
69.800
s
1:50P Jul 26
E-MINI CRUDE...
Mar 26
@QM6H
70.050
-0.500
69.550
s
1:50P Jul 26
E-MINI CRUDE...
Apr 26
@QM6J
69.800
-0.500
69.300
s
1:50P Jul 26
E-MINI CRUDE...
May 26
@QM6K
69.575
-0.475
69.100
s
1:50P Jul 26
E-MINI CRUDE...
Jun 26
@QM6M
69.350
-0.475
68.875
s
1:50P Jul 26
E-MINI CRUDE...
Jul 26
@QM6N
69.100
-0.475
68.625
s
1:50P Jul 26
E-MINI CRUDE...
Aug 26
@QM6Q
68.850
-0.450
68.400
s
1:50P Jul 26
E-MINI CRUDE...
Sep 26
@QM6U
68.650
-0.450
68.200
s
1:50P Jul 26
E-MINI CRUDE...
Oct 26
@QM6V
68.450
-0.450
68.000
s
1:50P Jul 26
E-MINI CRUDE...
Nov 26
@QM6X
68.275
-0.425
67.850
s
1:50P Jul 26
E-MINI CRUDE...
Dec 26
@QM6Z
68.100
69.100
-0.425
67.675
s
1:50P Jul 26
E-MINI CRUDE...
Jan 27
@QM7F
67.850
-0.400
67.450
s
1:50P Jul 26
E-MINI CRUDE...
Feb 27
@QM7G
67.675
-0.375
67.300
s
1:50P Jul 26
E-MINI CRUDE...
Mar 27
@QM7H
67.475
-0.375
67.100
s
1:50P Jul 26
E-MINI CRUDE...
Apr 27
@QM7J
67.300
-0.350
66.950
s
1:50P Jul 26
E-MINI CRUDE...
May 27
@QM7K
67.175
-0.350
66.825
s
1:50P Jul 26
E-MINI CRUDE...
Jun 27
@QM7M
67.025
-0.325
66.700
s
1:50P Jul 26
E-MINI CRUDE...
Jul 27
@QM7N
66.850
-0.350
66.500
s
1:50P Jul 26
E-MINI CRUDE...
Aug 27
@QM7Q
66.700
-0.350
66.350
s
1:50P Jul 26
E-MINI CRUDE...
Sep 27
@QM7U
66.550
-0.325
66.225
s
1:50P Jul 26
E-MINI CRUDE...
Oct 27
@QM7V
66.425
-0.325
66.100
s
1:50P Jul 26
E-MINI CRUDE...
Nov 27
@QM7X
66.325
-0.325
66.000
s
1:50P Jul 26
E-MINI CRUDE...
Dec 27
@QM7Z
66.225
64.750
-0.300
65.925
s
1:50P Jul 26
E-MINI CRUDE...
Jan 28
@QM8F
66.050
-0.275
65.775
s
1:50P Jul 26
E-MINI CRUDE...
Feb 28
@QM8G
65.925
-0.275
65.650
s
1:50P Jul 26
E-MINI CRUDE...
Mar 28
@QM8H
65.825
-0.275
65.550
s
1:50P Jul 26
E-MINI CRUDE...
Apr 28
@QM8J
65.725
-0.250
65.475
s
1:50P Jul 26
E-MINI CRUDE...
May 28
@QM8K
65.625
-0.275
65.350
s
1:50P Jul 26
E-MINI CRUDE...
Jun 28
@QM8M
65.525
-0.250
65.275
s
1:50P Jul 26
E-MINI CRUDE...
Jul 28
@QM8N
65.425
-0.250
65.175
s
1:50P Jul 26
E-MINI CRUDE...
Aug 28
@QM8Q
65.300
-0.225
65.075
s
1:50P Jul 26
E-MINI CRUDE...
Sep 28
@QM8U
65.250
-0.250
65.000
s
1:50P Jul 26
E-MINI CRUDE...
Oct 28
@QM8V
65.175
-0.225
64.950
s
1:50P Jul 26
E-MINI CRUDE...
Nov 28
@QM8X
65.050
-0.225
64.825
s
1:50P Jul 26
E-MINI CRUDE...
Dec 28
@QM8Z
64.975
-0.225
64.750
s
1:50P Jul 26
E-MINI CRUDE...
Jan 29
@QM9F
64.850
-0.200
64.650
s
1:50P Jul 26
E-MINI CRUDE...
Feb 29
@QM9G
64.750
-0.200
64.550
s
1:50P Jul 26
E-MINI CRUDE...
Mar 29
@QM9H
64.650
-0.200
64.450
s
1:50P Jul 26
E-MINI CRUDE...
Apr 29
@QM9J
64.550
-0.175
64.375
s
1:50P Jul 26
E-MINI CRUDE...
May 29
@QM9K
64.500
-0.150
64.350
s
1:50P Jul 26
E-MINI CRUDE...
Jun 29
@QM9M
64.400
-0.125
64.275
s
1:50P Jul 26
E-MINI CRUDE...
Jul 29
@QM9N
64.300
-0.100
64.200
s
1:50P Jul 26
E-MINI CRUDE...
Aug 29
@QM9Q
64.250
-0.100
64.150
s
1:50P Jul 26
E-MINI CRUDE...
Sep 29
@QM9U
64.200
-0.100
64.100
s
1:50P Jul 26
E-MINI CRUDE...
Oct 29
@QM9V
64.125
-0.100
64.025
s
1:50P Jul 26
E-MINI CRUDE...
Nov 29
@QM9X
64.050
-0.100
63.950
s
1:50P Jul 26
E-MINI CRUDE...
Dec 29
@QM9Z
64.025
-0.100
63.925
s
1:50P Jul 26
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM4U)
Exchange:
NYMEX
Last Trade:
76.475
Change:
-1.125
Bid:
76.400
Ask:
77.200
Today's High:
78.600
Today's Low:
76.200
Volume:
5,713
Open:
78.325
Settle:
77.150
s
Prev:
78.275
Contract High:
Contract Low:
Updated:
Jul-26-2024
3:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Prices Mixed, But Lower on Average
Editorial Staff
–
Posted at Friday, July 26, 2024 11:32AM CDT
@QM4U
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