Skyland Grain LLC

Futures Markets

Options

Charts

CRUDE OIL E-MINI (NYMEX)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
E-MINI CRUDE... Dec 25	@QM5Z	59.900				59.700		59.900
E-MINI CRUDE... Jan 26	@QM6F	59.850	59.700	59.700	59.675	59.675	-0.175	59.850	5:10P Nov 17
E-MINI CRUDE... Feb 26	@QM6G	59.700				59.525		59.700
E-MINI CRUDE... Mar 26	@QM6H	59.550				59.475		59.550
E-MINI CRUDE... Apr 26	@QM6J	59.500				59.375		59.500
E-MINI CRUDE... May 26	@QM6K	59.500				59.375		59.500
E-MINI CRUDE... Jun 26	@QM6M	59.550				59.875		59.550
E-MINI CRUDE... Jul 26	@QM6N	59.550				59.100		59.550
E-MINI CRUDE... Aug 26	@QM6Q	59.550				58.600		59.550
E-MINI CRUDE... Sep 26	@QM6U	59.500						59.500
E-MINI CRUDE... Oct 26	@QM6V	59.425						59.425
E-MINI CRUDE... Nov 26	@QM6X	59.400						59.400
E-MINI CRUDE... Dec 26	@QM6Z	59.450				58.750	-0.050	59.400s	2:01P Nov 17
E-MINI CRUDE... Jan 27	@QM7F	59.400					-0.050	59.350s	2:01P Nov 17
E-MINI CRUDE... Feb 27	@QM7G	59.375					-0.025	59.350s	2:01P Nov 17
E-MINI CRUDE... Mar 27	@QM7H	59.400					-0.050	59.350s	2:01P Nov 17
E-MINI CRUDE... Apr 27	@QM7J	59.425					-0.025	59.400s	2:01P Nov 17
E-MINI CRUDE... May 27	@QM7K	59.500					0.000	59.500s	2:01P Nov 17
E-MINI CRUDE... Jun 27	@QM7M	59.575					0.000	59.575s	2:01P Nov 17
E-MINI CRUDE... Jul 27	@QM7N	59.625					0.025	59.650s	2:01P Nov 17
E-MINI CRUDE... Aug 27	@QM7Q	59.675					0.025	59.700s	2:01P Nov 17
E-MINI CRUDE... Sep 27	@QM7U	59.725					0.025	59.750s	2:01P Nov 17
E-MINI CRUDE... Oct 27	@QM7V	59.800					0.050	59.850s	2:01P Nov 17
E-MINI CRUDE... Nov 27	@QM7X	59.875					0.075	59.950s	2:01P Nov 17
E-MINI CRUDE... Dec 27	@QM7Z	59.975				59.750	0.075	60.050s	2:01P Nov 17
E-MINI CRUDE... Jan 28	@QM8F	60.000					0.100	60.100s	2:01P Nov 17
E-MINI CRUDE... Feb 28	@QM8G	60.050					0.100	60.150s	2:01P Nov 17
E-MINI CRUDE... Mar 28	@QM8H	60.125					0.100	60.225s	2:01P Nov 17
E-MINI CRUDE... Apr 28	@QM8J	60.225					0.100	60.325s	2:01P Nov 17
E-MINI CRUDE... May 28	@QM8K	60.325					0.100	60.425s	2:01P Nov 17
E-MINI CRUDE... Jun 28	@QM8M	60.400					0.125	60.525s	2:01P Nov 17
E-MINI CRUDE... Jul 28	@QM8N	60.425					0.150	60.575s	2:01P Nov 17
E-MINI CRUDE... Aug 28	@QM8Q	60.475					0.150	60.625s	2:01P Nov 17
E-MINI CRUDE... Sep 28	@QM8U	60.550					0.150	60.700s	2:01P Nov 17
E-MINI CRUDE... Oct 28	@QM8V	60.650					0.150	60.800s	2:01P Nov 17
E-MINI CRUDE... Nov 28	@QM8X	60.750					0.150	60.900s	2:01P Nov 17
E-MINI CRUDE... Dec 28	@QM8Z	60.850					0.150	61.000s	2:01P Nov 17
E-MINI CRUDE... Jan 29	@QM9F	60.900					0.175	61.075s	2:01P Nov 17
E-MINI CRUDE... Feb 29	@QM9G	60.950					0.150	61.100s	2:01P Nov 17
E-MINI CRUDE... Mar 29	@QM9H	61.025					0.125	61.150s	2:01P Nov 17
E-MINI CRUDE... Apr 29	@QM9J	61.100					0.125	61.225s	2:01P Nov 17
E-MINI CRUDE... May 29	@QM9K	61.200					0.100	61.300s	2:01P Nov 17
E-MINI CRUDE... Jun 29	@QM9M	61.275					0.125	61.400s	2:01P Nov 17
E-MINI CRUDE... Jul 29	@QM9N	61.300					0.125	61.425s	2:01P Nov 17
E-MINI CRUDE... Aug 29	@QM9Q	61.350					0.125	61.475s	2:01P Nov 17
E-MINI CRUDE... Sep 29	@QM9U	61.375					0.125	61.500s	2:01P Nov 17
E-MINI CRUDE... Oct 29	@QM9V	61.400					0.150	61.550s	2:01P Nov 17
E-MINI CRUDE... Nov 29	@QM9X	61.450					0.150	61.600s	2:01P Nov 17
E-MINI CRUDE... Dec 29	@QM9Z	61.550					0.150	61.700s	2:01P Nov 17
E-MINI CRUDE... Jan 30	@QM0F	61.600					0.150	61.750s	2:01P Nov 17
E-MINI CRUDE... Feb 30	@QM0G	61.650					0.150	61.800s	2:01P Nov 17
E-MINI CRUDE... Mar 30	@QM0H	61.675					0.125	61.800s	2:01P Nov 17
E-MINI CRUDE... Apr 30	@QM0J	61.700					0.125	61.825s	2:01P Nov 17
E-MINI CRUDE... May 30	@QM0K	61.750					0.125	61.875s	2:01P Nov 17
E-MINI CRUDE... Jun 30	@QM0M	61.825					0.100	61.925s	2:01P Nov 17
E-MINI CRUDE... Jul 30	@QM0N	61.825					0.100	61.925s	2:01P Nov 17
E-MINI CRUDE... Aug 30	@QM0Q	61.850					0.100	61.950s	2:01P Nov 17
E-MINI CRUDE... Sep 30	@QM0U	61.900					0.100	62.000s	2:01P Nov 17
E-MINI CRUDE... Oct 30	@QM0V	61.925					0.100	62.025s	2:01P Nov 17
E-MINI CRUDE... Nov 30	@QM0X	61.950					0.100	62.050s	2:01P Nov 17
E-MINI CRUDE... Dec 30	@QM0Z	62.000					0.075	62.075s	2:01P Nov 17
E-MINI CRUDE... Jan 31	@QM1F	61.990					0.085	62.075s	2:01P Nov 17
E-MINI CRUDE... Feb 31	@QM1G	61.980					0.095	62.075s	2:01P Nov 17
E-MINI CRUDE... Mar 31	@QM1H	61.990					0.110	62.100s	2:01P Nov 17
E-MINI CRUDE... Apr 31	@QM1J	62.000					0.100	62.100s	2:01P Nov 17
E-MINI CRUDE... May 31	@QM1K	62.050					0.100	62.150s	2:01P Nov 17
E-MINI CRUDE... Jun 31	@QM1M	62.090					0.110	62.200s	2:01P Nov 17
E-MINI CRUDE... Jul 31	@QM1N	62.100					0.100	62.200s	2:01P Nov 17
E-MINI CRUDE... Aug 31	@QM1Q	62.120					0.105	62.225s	2:01P Nov 17
E-MINI CRUDE... Sep 31	@QM1U	62.140					0.110	62.250s	2:01P Nov 17
E-MINI CRUDE... Oct 31	@QM1V	62.140					0.110	62.250s	2:01P Nov 17
E-MINI CRUDE... Nov 31	@QM1X	62.150					0.125	62.275s	2:01P Nov 17
E-MINI CRUDE... Dec 31	@QM1Z	62.170					0.130	62.300s	2:01P Nov 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 (@QM5Z)
Exchange:	NYMEX
Last Trade:	59.700
Change:
Bid:	59.675
Ask:	59.750
Today's High:
Today's Low:
Volume:	1,450
Open:
Settle:	59.900
Prev:	59.900
Contract High:
Contract Low:
Updated:
Delay Time:	10 Minutes

DTN Market Matters Blog

Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger

Editorial Staff –

Posted at Monday, November 17, 2025 9:44AM CST

@QM5Z

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.