Home
Cash Bids (PDF)
Cash Bids
Hours
My Grain Account
Contact Us
Company Info
About
Careers
Grain Payments
Locations
Locations Home
Adair
Arenzville
Atterberry
Bluff Springs
Camden
Chandlerville
Chapin
Fairview
Fiatt
Havana
Hermon
Knoxville
Macomb
Mt. Sterling
Philadelphia
Prentice
Rapatee
Rushville
Tallula
Virginia
Pay It Forward
WGMnet (Employees Only)
Markets
Market Updates
DTN Markets
Futures Markets
DTN Ethanol
Grain
Livestock
Quotes
Charts
Options
USDA Reports
Cattle on Feed
Supply/Demand
Weather
Freese-Notis Weather
DTN Weather
6-10 Day Outlook
8-14 Day Outlook
Drought Monitor
Futures Markets
Options
CRUDE OIL E-MINI (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
E-MINI CRUDE...
May 23
@QM3K
74.375
74.375
75.500
73.750
74.800
0.425
74.375
10:03A Mar 31
E-MINI CRUDE...
Jun 23
@QM3M
74.500
74.250
75.575
73.925
74.900
0.400
74.500
10:03A Mar 31
E-MINI CRUDE...
Jul 23
@QM3N
74.400
74.400
75.525
73.925
74.800
0.400
74.400
10:02A Mar 31
E-MINI CRUDE...
Aug 23
@QM3Q
74.125
74.425
75.075
74.425
75.000
0.875
74.125
9:06A Mar 31
E-MINI CRUDE...
Sep 23
@QM3U
73.725
73.475
74.450
73.450
74.450
0.725
73.725
9:13A Mar 31
E-MINI CRUDE...
Oct 23
@QM3V
73.275
73.850
73.850
73.850
73.850
0.575
73.275
8:28A Mar 31
E-MINI CRUDE...
Nov 23
@QM3X
72.825
72.800
72.825
E-MINI CRUDE...
Dec 23
@QM3Z
72.400
72.375
73.225
72.375
72.800
0.400
72.400
9:53A Mar 31
E-MINI CRUDE...
Jan 24
@QM4F
72.000
68.650
72.000
E-MINI CRUDE...
Feb 24
@QM4G
71.600
67.700
71.600
E-MINI CRUDE...
Mar 24
@QM4H
71.250
67.450
71.250
E-MINI CRUDE...
Apr 24
@QM4J
70.925
70.925
E-MINI CRUDE...
May 24
@QM4K
69.725
0.900
70.625
s
1:42P Mar 30
E-MINI CRUDE...
Jun 24
@QM4M
70.325
67.200
70.325
E-MINI CRUDE...
Jul 24
@QM4N
69.150
71.300
0.850
70.000
s
1:42P Mar 30
E-MINI CRUDE...
Aug 24
@QM4Q
68.875
0.825
69.700
s
1:42P Mar 30
E-MINI CRUDE...
Sep 24
@QM4U
68.625
0.775
69.400
s
1:42P Mar 30
E-MINI CRUDE...
Oct 24
@QM4V
68.400
0.750
69.150
s
1:42P Mar 30
E-MINI CRUDE...
Nov 24
@QM4X
68.200
76.050
0.700
68.900
s
1:42P Mar 30
E-MINI CRUDE...
Dec 24
@QM4Z
68.675
68.900
68.675
E-MINI CRUDE...
Jan 25
@QM5F
67.725
67.725
67.725
67.725
67.725
0.650
68.375
s
1:42P Mar 30
E-MINI CRUDE...
Feb 25
@QM5G
67.450
0.625
68.075
s
1:42P Mar 30
E-MINI CRUDE...
Mar 25
@QM5H
67.225
0.550
67.775
s
1:42P Mar 30
E-MINI CRUDE...
Apr 25
@QM5J
67.000
0.500
67.500
s
1:42P Mar 30
E-MINI CRUDE...
May 25
@QM5K
66.775
0.475
67.250
s
1:42P Mar 30
E-MINI CRUDE...
Jun 25
@QM5M
67.025
70.350
67.025
E-MINI CRUDE...
Jul 25
@QM5N
66.375
0.375
66.750
s
1:42P Mar 30
E-MINI CRUDE...
Aug 25
@QM5Q
66.125
0.375
66.500
s
1:42P Mar 30
E-MINI CRUDE...
Sep 25
@QM5U
65.925
0.325
66.250
s
1:42P Mar 30
E-MINI CRUDE...
Oct 25
@QM5V
65.750
0.300
66.050
s
1:42P Mar 30
E-MINI CRUDE...
Nov 25
@QM5X
65.600
0.250
65.850
s
1:42P Mar 30
E-MINI CRUDE...
Dec 25
@QM5Z
65.650
65.775
65.650
E-MINI CRUDE...
Jan 26
@QM6F
65.200
63.000
0.150
65.350
s
1:42P Mar 30
E-MINI CRUDE...
Feb 26
@QM6G
64.975
0.125
65.100
s
1:42P Mar 30
E-MINI CRUDE...
Mar 26
@QM6H
64.775
0.100
64.875
s
1:42P Mar 30
E-MINI CRUDE...
Apr 26
@QM6J
64.575
0.075
64.650
s
1:42P Mar 30
E-MINI CRUDE...
May 26
@QM6K
64.400
0.000
64.400
s
1:42P Mar 30
E-MINI CRUDE...
Jun 26
@QM6M
64.250
0.000
64.250
s
1:42P Mar 30
E-MINI CRUDE...
Jul 26
@QM6N
64.050
0.000
64.050
s
1:42P Mar 30
E-MINI CRUDE...
Aug 26
@QM6Q
63.925
-0.025
63.900
s
1:42P Mar 30
E-MINI CRUDE...
Sep 26
@QM6U
63.750
-0.050
63.700
s
1:42P Mar 30
E-MINI CRUDE...
Oct 26
@QM6V
63.600
-0.100
63.500
s
1:42P Mar 30
E-MINI CRUDE...
Nov 26
@QM6X
63.400
-0.150
63.250
s
1:42P Mar 30
E-MINI CRUDE...
Dec 26
@QM6Z
63.225
60.400
-0.200
63.025
s
1:42P Mar 30
E-MINI CRUDE...
Jan 27
@QM7F
63.000
-0.250
62.750
s
1:42P Mar 30
E-MINI CRUDE...
Feb 27
@QM7G
62.750
-0.250
62.500
s
1:42P Mar 30
E-MINI CRUDE...
Mar 27
@QM7H
62.575
-0.250
62.325
s
1:42P Mar 30
E-MINI CRUDE...
Apr 27
@QM7J
62.400
-0.250
62.150
s
1:42P Mar 30
E-MINI CRUDE...
May 27
@QM7K
62.275
-0.275
62.000
s
1:42P Mar 30
E-MINI CRUDE...
Jun 27
@QM7M
62.075
-0.300
61.775
s
1:42P Mar 30
E-MINI CRUDE...
Jul 27
@QM7N
61.850
-0.325
61.525
s
1:42P Mar 30
E-MINI CRUDE...
Aug 27
@QM7Q
61.700
-0.350
61.350
s
1:42P Mar 30
E-MINI CRUDE...
Sep 27
@QM7U
61.525
-0.350
61.175
s
1:42P Mar 30
E-MINI CRUDE...
Oct 27
@QM7V
61.375
-0.375
61.000
s
1:42P Mar 30
E-MINI CRUDE...
Nov 27
@QM7X
61.275
-0.375
60.900
s
1:42P Mar 30
E-MINI CRUDE...
Dec 27
@QM7Z
61.150
59.000
-0.400
60.750
s
1:42P Mar 30
E-MINI CRUDE...
Jan 28
@QM8F
60.950
-0.425
60.525
s
1:42P Mar 30
E-MINI CRUDE...
Feb 28
@QM8G
60.725
-0.425
60.300
s
1:42P Mar 30
E-MINI CRUDE...
Mar 28
@QM8H
60.550
-0.425
60.125
s
1:42P Mar 30
E-MINI CRUDE...
Apr 28
@QM8J
60.350
-0.425
59.925
s
1:42P Mar 30
E-MINI CRUDE...
May 28
@QM8K
60.200
-0.425
59.775
s
1:42P Mar 30
E-MINI CRUDE...
Jun 28
@QM8M
60.050
-0.450
59.600
s
1:42P Mar 30
E-MINI CRUDE...
Jul 28
@QM8N
59.850
-0.450
59.400
s
1:42P Mar 30
E-MINI CRUDE...
Aug 28
@QM8Q
59.675
-0.450
59.225
s
1:42P Mar 30
E-MINI CRUDE...
Sep 28
@QM8U
59.550
-0.450
59.100
s
1:42P Mar 30
E-MINI CRUDE...
Oct 28
@QM8V
59.400
-0.475
58.925
s
1:42P Mar 30
E-MINI CRUDE...
Nov 28
@QM8X
59.250
-0.500
58.750
s
1:42P Mar 30
E-MINI CRUDE...
Dec 28
@QM8Z
59.125
-0.500
58.625
s
1:42P Mar 30
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI CRUDE OIL (@QM3K)
Exchange:
NYMEX
Last Trade:
74.800
Change:
0.425
Bid:
74.750
Ask:
74.775
Today's High:
75.500
Today's Low:
73.750
Volume:
12,032
Open:
74.375
Settle:
74.375
Prev:
74.375
Contract High:
Contract Low:
Updated:
Mar-31-2023
10:03:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Record-Breaking Arrival for First Saltie in Duluth-Superior
Editorial Staff
–
Posted at Wednesday, March 29, 2023 12:25PM CDT
@QM3K
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