Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 08:04 - Monday, February 19th
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Cash (QAY00) 64.87s +0.51 0.00 64.87 64.87 0 64.36 02/16/18 Quote | Opinions | Options
Apr '18 (QAJ18) 65.18 +0.34 64.86 65.44 64.86 3613 64.84 08:03 Quote | Opinions | Options
May '18 (QAK18) 64.82 +0.29 65.01 65.10 64.71 1665 64.53 07:31 Quote | Opinions | Options
Jun '18 (QAM18) 64.50 +0.29 64.36 64.74 64.36 1733 64.21 08:01 Quote | Opinions | Options
Jul '18 (QAN18) 64.29 +0.41 64.21 64.29 64.21 880 63.88 05:52 Quote | Opinions | Options
Aug '18 (QAQ18) 63.76 +0.22 63.76 63.76 63.76 423 63.54 03:25 Quote | Opinions | Options
Sep '18 (QAU18) 63.18s +0.56 0.00 63.18 63.18 1525 62.62 02/16/18 Quote | Opinions | Options
Oct '18 (QAV18) 62.79s +0.54 0.00 62.79 62.79 1094 62.25 02/16/18 Quote | Opinions | Options
Nov '18 (QAX18) 62.41s +0.53 0.00 62.41 62.41 1105 61.88 02/16/18 Quote | Opinions | Options
Dec '18 (QAZ18) 62.19 +0.18 62.32 62.32 62.12 1190 62.01 05:38 Quote | Opinions | Options
Jan '19 (QAF19) 61.65s +0.49 0.00 61.65 61.65 1246 61.16 02/16/18 Quote | Opinions | Options
Feb '19 (QAG19) 61.33s +0.47 0.00 61.33 61.08 1056 60.86 02/16/18 Quote | Opinions | Options
Mar '19 (QAH19) 61.03s +0.47 60.86 61.03 60.86 1310 60.56 02/16/18 Quote | Opinions | Options
Apr '19 (QAJ19) 60.76s +0.46 0.00 60.76 60.76 627 60.30 02/16/18 Quote | Opinions | Options
May '19 (QAK19) 60.48s +0.46 0.00 60.48 60.48 224 60.02 02/16/18 Quote | Opinions | Options
Jun '19 (QAM19) 60.19s +0.46 59.97 60.20 59.79 1565 59.73 02/16/18 Quote | Opinions | Options
Jul '19 (QAN19) 59.97s +0.46 0.00 59.97 59.97 17 59.51 02/16/18 Quote | Opinions | Options
Aug '19 (QAQ19) 59.72s +0.46 0.00 59.72 59.72 0 59.26 02/16/18 Quote | Opinions | Options
Sep '19 (QAU19) 59.45s +0.46 0.00 59.45 59.45 5 58.99 02/16/18 Quote | Opinions | Options
Oct '19 (QAV19) 59.21s +0.46 0.00 59.21 59.21 0 58.75 02/16/18 Quote | Opinions | Options
Nov '19 (QAX19) 58.95s +0.45 0.00 58.95 58.95 0 58.50 02/16/18 Quote | Opinions | Options
Dec '19 (QAZ19) 58.63 -0.03 58.63 58.63 58.63 137 58.66 05:38 Quote | Opinions | Options
Jan '20 (QAF20) 58.45s +0.45 0.00 58.45 58.45 0 58.00 02/16/18 Quote | Opinions | Options
Feb '20 (QAG20) 58.28s +0.45 0.00 58.28 58.28 0 57.83 02/16/18 Quote | Opinions | Options
Mar '20 (QAH20) 58.09s +0.44 0.00 58.09 58.09 0 57.65 02/16/18 Quote | Opinions | Options
Apr '20 (QAJ20) 57.90s +0.43 0.00 57.90 57.90 0 57.47 02/16/18 Quote | Opinions | Options
May '20 (QAK20) 57.71s +0.42 0.00 57.71 57.71 0 57.29 02/16/18 Quote | Opinions | Options
Jun '20 (QAM20) 57.53s +0.40 0.00 57.53 57.53 0 57.13 02/16/18 Quote | Opinions | Options
Jul '20 (QAN20) 57.38s +0.39 0.00 57.38 57.38 0 56.99 02/16/18 Quote | Opinions | Options
Aug '20 (QAQ20) 57.23s +0.38 0.00 57.23 57.23 0 56.85 02/16/18 Quote | Opinions | Options
Sep '20 (QAU20) 57.08s +0.37 0.00 57.08 57.08 0 56.71 02/16/18 Quote | Opinions | Options
Oct '20 (QAV20) 56.93s +0.36 0.00 56.93 56.93 0 56.57 02/16/18 Quote | Opinions | Options
Nov '20 (QAX20) 56.78s +0.35 0.00 56.78 56.78 0 56.43 02/16/18 Quote | Opinions | Options
Dec '20 (QAZ20) 56.63s +0.34 0.00 56.63 56.12 241 56.29 02/16/18 Quote | Opinions | Options
Jan '21 (QAF21) 56.49s +0.32 0.00 56.49 56.49 0 56.17 02/16/18 Quote | Opinions | Options
Feb '21 (QAG21) 56.38s +0.32 0.00 56.38 56.38 0 56.06 02/16/18 Quote | Opinions | Options
Mar '21 (QAH21) 56.31s +0.31 0.00 56.31 56.31 0 56.00 02/16/18 Quote | Opinions | Options
Apr '21 (QAJ21) 56.25s +0.30 0.00 56.25 56.25 0 55.95 02/16/18 Quote | Opinions | Options
May '21 (QAK21) 56.20s +0.29 0.00 56.20 56.20 0 55.91 02/16/18 Quote | Opinions | Options
Jun '21 (QAM21) 56.17s +0.29 0.00 56.17 56.17 0 55.88 02/16/18 Quote | Opinions | Options
Jul '21 (QAN21) 56.11s +0.28 0.00 56.11 56.11 0 55.83 02/16/18 Quote | Opinions | Options
Aug '21 (QAQ21) 56.04s +0.27 0.00 56.04 56.04 0 55.77 02/16/18 Quote | Opinions | Options
Sep '21 (QAU21) 55.98s +0.27 0.00 55.98 55.98 0 55.71 02/16/18 Quote | Opinions | Options
Oct '21 (QAV21) 55.92s +0.27 0.00 55.92 55.92 0 55.65 02/16/18 Quote | Opinions | Options
Nov '21 (QAX21) 55.86s +0.27 0.00 55.86 55.86 0 55.59 02/16/18 Quote | Opinions | Options
Dec '21 (QAZ21) 55.80s +0.27 0.00 55.80 55.80 0 55.53 02/16/18 Quote | Opinions | Options
Jan '22 (QAF22) 55.78s +0.28 0.00 55.78 55.78 0 55.50 02/16/18 Quote | Opinions | Options
Feb '22 (QAG22) 55.76s +0.28 0.00 55.76 55.76 0 55.48 02/16/18 Quote | Opinions | Options
Mar '22 (QAH22) 55.75s +0.28 0.00 55.75 55.75 0 55.47 02/16/18 Quote | Opinions | Options
Apr '22 (QAJ22) 55.74s +0.28 0.00 55.74 55.74 0 55.46 02/16/18 Quote | Opinions | Options
May '22 (QAK22) 55.73s +0.27 0.00 55.73 55.73 0 55.46 02/16/18 Quote | Opinions | Options
Jun '22 (QAM22) 55.72s +0.26 0.00 55.72 55.72 0 55.46 02/16/18 Quote | Opinions | Options
Jul '22 (QAN22) 55.71s +0.25 0.00 55.71 55.71 0 55.46 02/16/18 Quote | Opinions | Options
Aug '22 (QAQ22) 55.71s +0.24 0.00 55.71 55.71 0 55.47 02/16/18 Quote | Opinions | Options
Sep '22 (QAU22) 55.70s +0.23 0.00 55.70 55.70 0 55.47 02/16/18 Quote | Opinions | Options
Oct '22 (QAV22) 55.69s +0.22 0.00 55.69 55.69 0 55.47 02/16/18 Quote | Opinions | Options
Nov '22 (QAX22) 55.68s +0.21 0.00 55.68 55.68 0 55.47 02/16/18 Quote | Opinions | Options
Dec '22 (QAZ22) 55.67s +0.20 0.00 55.67 55.67 0 55.47 02/16/18 Quote | Opinions | Options
Jan '23 (QAF23) 55.70s +0.20 0.00 55.70 55.70 0 55.50 02/16/18 Quote | Opinions | Options
Feb '23 (QAG23) 55.73s +0.20 0.00 55.73 55.73 0 55.53 02/16/18 Quote | Opinions | Options
Mar '23 (QAH23) 55.75s +0.20 0.00 55.75 55.75 0 55.55 02/16/18 Quote | Opinions | Options
Apr '23 (QAJ23) 55.77s +0.20 0.00 55.77 55.77 0 55.57 02/16/18 Quote | Opinions | Options
May '23 (QAK23) 55.79s +0.20 0.00 55.79 55.79 0 55.59 02/16/18 Quote | Opinions | Options
Jun '23 (QAM23) 55.81s +0.20 0.00 55.81 55.81 0 55.61 02/16/18 Quote | Opinions | Options
Jul '23 (QAN23) 55.83s +0.20 0.00 55.83 55.83 0 55.63 02/16/18 Quote | Opinions | Options
Aug '23 (QAQ23) 55.85s +0.20 0.00 55.85 55.85 0 55.65 02/16/18 Quote | Opinions | Options
Sep '23 (QAU23) 55.88s +0.20 0.00 55.88 55.88 0 55.68 02/16/18 Quote | Opinions | Options
Oct '23 (QAV23) 55.90s +0.20 0.00 55.90 55.90 0 55.70 02/16/18 Quote | Opinions | Options
Nov '23 (QAX23) 55.92s +0.20 0.00 55.92 55.92 0 55.72 02/16/18 Quote | Opinions | Options
Dec '23 (QAZ23) 55.94s +0.20 0.00 55.94 55.94 0 55.74 02/16/18 Quote | Opinions | Options
Jan '24 (QAF24) 56.00s +0.20 0.00 56.00 56.00 0 55.80 02/16/18 Quote | Opinions | Options
Feb '24 (QAG24) 56.05s +0.20 0.00 56.05 56.05 0 55.85 02/16/18 Quote | Opinions | Options
Mar '24 (QAH24) 56.10s +0.20 0.00 56.10 56.10 0 55.90 02/16/18 Quote | Opinions | Options
Apr '24 (QAJ24) 56.15s +0.20 0.00 56.15 56.15 0 55.95 02/16/18 Quote | Opinions | Options
May '24 (QAK24) 56.20s +0.20 0.00 56.20 56.20 0 56.00 02/16/18 Quote | Opinions | Options
Jun '24 (QAM24) 56.25s +0.20 0.00 56.25 56.25 0 56.05 02/16/18 Quote | Opinions | Options
Jul '24 (QAN24) 56.30s +0.20 0.00 56.30 56.30 0 56.10 02/16/18 Quote | Opinions | Options
Aug '24 (QAQ24) 56.35s +0.20 0.00 56.35 56.35 0 56.15 02/16/18 Quote | Opinions | Options
Sep '24 (QAU24) 56.40s +0.20 0.00 56.40 56.40 0 56.20 02/16/18 Quote | Opinions | Options
Oct '24 (QAV24) 56.45s +0.20 0.00 56.45 56.45 0 56.25 02/16/18 Quote | Opinions | Options
Nov '24 (QAX24) 56.50s +0.20 0.00 56.50 56.50 0 56.30 02/16/18 Quote | Opinions | Options
Dec '24 (QAZ24) 56.55s +0.20 0.00 56.55 56.55 0 56.35 02/16/18 Quote | Opinions | Options
Jan '25 (QAF25) 56.57s +0.20 0.00 56.57 56.57 0 56.37 02/16/18 Quote | Opinions | Options
Feb '25 (QAG25) 56.59s +0.20 0.00 56.59 56.59 0 56.39 02/16/18 Quote | Opinions | Options
Mar '25 (QAH25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Apr '25 (QAJ25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
May '25 (QAK25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Jun '25 (QAM25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Jul '25 (QAN25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Aug '25 (QAQ25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Sep '25 (QAU25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Oct '25 (QAV25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Nov '25 (QAX25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Dec '25 (QAZ25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Jan '26 (QAF26) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Feb '26 (QAG26) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Mar '26 (QAH26) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options

Futures Commentary and Analysis

Jason Pfaff - Inside Futures - 9 mins ago

Following the uptrend in the price of WTI crude oil we witnessed over the past few months, a spirited tug of war has now broken out in oil markets between the twin forces of supply and demand. As that plays out, the rise in crude oil prices could stall and remain in the current range-bound...
 
Gregor Horvat - Inside Futures - Mon Feb 19, 3:25AM CST

GBPUSD is picking up from the lows, where wave 4 found its base. We can see a nice rally taking place, away from 1.3763 level, where support has been found.
 
Darren Chu, CFA - Inside Futures - Sun Feb 18, 11:40PM CST

The USDCAD bounced almost 100 pips from its lowest point Friday to its close, as the US Dollar firmed going into the weekend. The USDCAD significantly, is just shy of downchannel resistance (on the daily and weekly chart).
 
Thomas Bills - Inside Futures - Sun Feb 18, 7:54PM CST

There's a potential short term bounce in play.
 

Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us