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
79.225
79.400
80.100
79.000
79.975
0.825
80.050
s
3:56P May 17
E-MINI CRUDE...
Jul 24
@QM4N
78.750
78.925
79.650
78.575
79.525
0.825
79.575
s
3:59P May 17
E-MINI CRUDE...
Aug 24
@QM4Q
78.275
78.500
79.100
78.175
79.075
0.850
79.125
s
3:45P May 17
E-MINI CRUDE...
Sep 24
@QM4U
77.725
78.300
78.600
78.300
78.600
0.850
78.575
s
1:53P May 17
E-MINI CRUDE...
Oct 24
@QM4V
77.175
76.700
0.825
78.000
s
1:31P May 17
E-MINI CRUDE...
Nov 24
@QM4X
76.650
76.875
0.800
77.450
s
1:31P May 17
E-MINI CRUDE...
Dec 24
@QM4Z
76.150
76.525
76.800
76.525
76.800
0.800
76.950
s
1:31P May 17
E-MINI CRUDE...
Jan 25
@QM5F
75.650
76.175
76.400
75.800
76.400
0.775
76.425
s
1:31P May 17
E-MINI CRUDE...
Feb 25
@QM5G
75.200
77.050
0.750
75.950
s
1:49P May 17
E-MINI CRUDE...
Mar 25
@QM5H
74.750
75.400
75.400
75.350
75.350
0.750
75.500
s
1:49P May 17
E-MINI CRUDE...
Apr 25
@QM5J
74.350
74.150
0.700
75.050
s
1:49P May 17
E-MINI CRUDE...
May 25
@QM5K
73.950
74.125
74.600
73.975
74.600
0.700
74.650
s
1:49P May 17
E-MINI CRUDE...
Jun 25
@QM5M
73.600
76.450
0.650
74.250
s
1:49P May 17
E-MINI CRUDE...
Jul 25
@QM5N
73.200
0.650
73.850
s
1:49P May 17
E-MINI CRUDE...
Aug 25
@QM5Q
72.850
0.625
73.475
s
1:49P May 17
E-MINI CRUDE...
Sep 25
@QM5U
72.500
0.625
73.125
s
1:49P May 17
E-MINI CRUDE...
Oct 25
@QM5V
72.200
0.600
72.800
s
1:49P May 17
E-MINI CRUDE...
Nov 25
@QM5X
71.900
0.575
72.475
s
1:49P May 17
E-MINI CRUDE...
Dec 25
@QM5Z
71.625
71.500
0.575
72.200
s
1:49P May 17
E-MINI CRUDE...
Jan 26
@QM6F
71.300
63.000
0.550
71.850
s
1:49P May 17
E-MINI CRUDE...
Feb 26
@QM6G
71.000
0.525
71.525
s
1:49P May 17
E-MINI CRUDE...
Mar 26
@QM6H
70.700
0.500
71.200
s
1:49P May 17
E-MINI CRUDE...
Apr 26
@QM6J
70.400
0.525
70.925
s
1:49P May 17
E-MINI CRUDE...
May 26
@QM6K
70.150
0.525
70.675
s
1:49P May 17
E-MINI CRUDE...
Jun 26
@QM6M
69.925
0.475
70.400
s
1:49P May 17
E-MINI CRUDE...
Jul 26
@QM6N
69.650
0.450
70.100
s
1:49P May 17
E-MINI CRUDE...
Aug 26
@QM6Q
69.375
0.475
69.850
s
1:49P May 17
E-MINI CRUDE...
Sep 26
@QM6U
69.150
0.450
69.600
s
1:49P May 17
E-MINI CRUDE...
Oct 26
@QM6V
68.925
0.450
69.375
s
1:49P May 17
E-MINI CRUDE...
Nov 26
@QM6X
68.725
0.450
69.175
s
1:49P May 17
E-MINI CRUDE...
Dec 26
@QM6Z
68.525
68.200
0.425
68.950
s
1:49P May 17
E-MINI CRUDE...
Jan 27
@QM7F
68.250
0.450
68.700
s
1:49P May 17
E-MINI CRUDE...
Feb 27
@QM7G
68.050
0.425
68.475
s
1:49P May 17
E-MINI CRUDE...
Mar 27
@QM7H
67.850
0.400
68.250
s
1:49P May 17
E-MINI CRUDE...
Apr 27
@QM7J
67.650
0.400
68.050
s
1:49P May 17
E-MINI CRUDE...
May 27
@QM7K
67.450
0.400
67.850
s
1:49P May 17
E-MINI CRUDE...
Jun 27
@QM7M
67.300
0.400
67.700
s
1:49P May 17
E-MINI CRUDE...
Jul 27
@QM7N
67.100
0.400
67.500
s
1:49P May 17
E-MINI CRUDE...
Aug 27
@QM7Q
66.925
0.375
67.300
s
1:49P May 17
E-MINI CRUDE...
Sep 27
@QM7U
66.775
0.375
67.150
s
1:49P May 17
E-MINI CRUDE...
Oct 27
@QM7V
66.650
0.375
67.025
s
1:49P May 17
E-MINI CRUDE...
Nov 27
@QM7X
66.500
0.350
66.850
s
1:49P May 17
E-MINI CRUDE...
Dec 27
@QM7Z
66.350
64.750
0.350
66.700
s
1:49P May 17
E-MINI CRUDE...
Jan 28
@QM8F
66.125
0.350
66.475
s
1:49P May 17
E-MINI CRUDE...
Feb 28
@QM8G
66.000
0.350
66.350
s
1:49P May 17
E-MINI CRUDE...
Mar 28
@QM8H
65.875
0.325
66.200
s
1:49P May 17
E-MINI CRUDE...
Apr 28
@QM8J
65.700
0.350
66.050
s
1:49P May 17
E-MINI CRUDE...
May 28
@QM8K
65.600
0.350
65.950
s
1:49P May 17
E-MINI CRUDE...
Jun 28
@QM8M
65.475
0.325
65.800
s
1:49P May 17
E-MINI CRUDE...
Jul 28
@QM8N
65.325
0.325
65.650
s
1:49P May 17
E-MINI CRUDE...
Aug 28
@QM8Q
65.200
0.300
65.500
s
1:49P May 17
E-MINI CRUDE...
Sep 28
@QM8U
65.075
0.325
65.400
s
1:49P May 17
E-MINI CRUDE...
Oct 28
@QM8V
64.950
0.300
65.250
s
1:49P May 17
E-MINI CRUDE...
Nov 28
@QM8X
64.900
0.300
65.200
s
1:49P May 17
E-MINI CRUDE...
Dec 28
@QM8Z
64.775
0.300
65.075
s
1:49P May 17
E-MINI CRUDE...
Jan 29
@QM9F
64.625
0.275
64.900
s
1:49P May 17
E-MINI CRUDE...
Feb 29
@QM9G
64.500
0.275
64.775
s
1:49P May 17
E-MINI CRUDE...
Mar 29
@QM9H
64.425
0.275
64.700
s
1:49P May 17
E-MINI CRUDE...
Apr 29
@QM9J
64.300
0.275
64.575
s
1:49P May 17
E-MINI CRUDE...
May 29
@QM9K
64.225
0.300
64.525
s
1:49P May 17
E-MINI CRUDE...
Jun 29
@QM9M
64.175
0.275
64.450
s
1:49P May 17
E-MINI CRUDE...
Jul 29
@QM9N
64.050
0.275
64.325
s
1:49P May 17
E-MINI CRUDE...
Aug 29
@QM9Q
63.950
0.275
64.225
s
1:49P May 17
E-MINI CRUDE...
Sep 29
@QM9U
63.850
0.300
64.150
s
1:49P May 17
E-MINI CRUDE...
Oct 29
@QM9V
63.825
0.275
64.100
s
1:49P May 17
E-MINI CRUDE...
Nov 29
@QM9X
63.775
0.275
64.050
s
1:49P May 17
E-MINI CRUDE...
Dec 29
@QM9Z
63.725
0.275
64.000
s
1:49P May 17
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:
79.975
Change:
0.825
Bid:
78.850
Ask:
80.200
Today's High:
80.100
Today's Low:
79.000
Volume:
2,041
Open:
79.400
Settle:
80.050
s
Prev:
79.225
Contract High:
Contract Low:
Updated:
May-17-2024
3:56:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower Again on Average
Editorial Staff
–
Posted at Friday, May 17, 2024 12:22PM CDT
@QM4M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.