Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 00:27 - Friday, May 26th
[ 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) 51.42s -2.52 0.00 51.42 51.42 0 53.94 05/25/17 Quote | Opinions | Options
Jul '17 (QAN17) 51.20 -0.26 51.37 51.54 50.83 1549 51.46 00:06 Quote | Opinions | Options
Aug '17 (QAQ17) 51.54 -0.23 51.65 51.83 51.14 1005 51.77 00:10 Quote | Opinions | Options
Sep '17 (QAU17) 52.02 +0.02 52.02 52.02 52.02 288 52.00 05/25/17 Quote | Opinions | Options
Oct '17 (QAV17) 52.17s -2.41 55.06 55.21 52.17 15717 54.58 05/25/17 Quote | Opinions | Options
Nov '17 (QAX17) 52.31s -2.35 54.41 54.41 52.31 12950 54.66 05/25/17 Quote | Opinions | Options
Dec '17 (QAZ17) 52.08 -0.33 52.27 52.27 52.08 367 52.41 05/25/17 Quote | Opinions | Options
Jan '18 (QAF18) 52.47s -2.24 52.96 52.96 52.38 5993 54.71 05/25/17 Quote | Opinions | Options
Feb '18 (QAG18) 52.47s -2.19 52.95 52.95 52.47 3536 54.66 05/25/17 Quote | Opinions | Options
Mar '18 (QAH18) 52.44s -2.15 52.93 52.93 52.44 3878 54.59 05/25/17 Quote | Opinions | Options
Apr '18 (QAJ18) 52.40s -2.10 0.00 52.40 52.40 2321 54.50 05/25/17 Quote | Opinions | Options
May '18 (QAK18) 52.33s -2.06 0.00 52.33 52.33 1765 54.39 05/25/17 Quote | Opinions | Options
Jun '18 (QAM18) 52.25s -2.02 54.54 54.54 52.25 4389 54.27 05/25/17 Quote | Opinions | Options
Jul '18 (QAN18) 52.20s -1.98 0.00 52.20 52.20 200 54.18 05/25/17 Quote | Opinions | Options
Aug '18 (QAQ18) 52.16s -1.95 0.00 52.16 52.16 76 54.11 05/25/17 Quote | Opinions | Options
Sep '18 (QAU18) 52.11s -1.91 0.00 52.11 52.11 31 54.02 05/25/17 Quote | Opinions | Options
Oct '18 (QAV18) 52.04s -1.86 0.00 52.04 52.04 59 53.90 05/25/17 Quote | Opinions | Options
Nov '18 (QAX18) 51.99s -1.81 0.00 51.99 51.99 13 53.80 05/25/17 Quote | Opinions | Options
Dec '18 (QAZ18) 51.96s -1.76 54.02 54.02 51.96 3797 53.72 05/25/17 Quote | Opinions | Options
Jan '19 (QAF19) 51.94s -1.74 0.00 51.94 51.94 0 53.68 05/25/17 Quote | Opinions | Options
Feb '19 (QAG19) 51.94s -1.70 0.00 51.94 51.94 0 53.64 05/25/17 Quote | Opinions | Options
Mar '19 (QAH19) 51.95s -1.67 0.00 51.95 51.95 0 53.62 05/25/17 Quote | Opinions | Options
Apr '19 (QAJ19) 51.97s -1.65 0.00 51.97 51.97 0 53.62 05/25/17 Quote | Opinions | Options
May '19 (QAK19) 51.97s -1.61 0.00 51.97 51.97 0 53.58 05/25/17 Quote | Opinions | Options
Jun '19 (QAM19) 51.95s -1.57 54.05 54.05 51.95 86 53.52 05/25/17 Quote | Opinions | Options
Jul '19 (QAN19) 51.97s -1.55 0.00 51.97 51.97 0 53.52 05/25/17 Quote | Opinions | Options
Aug '19 (QAQ19) 51.96s -1.53 0.00 51.96 51.96 0 53.49 05/25/17 Quote | Opinions | Options
Sep '19 (QAU19) 51.98s -1.50 0.00 51.98 51.98 0 53.48 05/25/17 Quote | Opinions | Options
Oct '19 (QAV19) 51.99s -1.48 0.00 51.99 51.99 0 53.47 05/25/17 Quote | Opinions | Options
Nov '19 (QAX19) 51.99s -1.44 0.00 51.99 51.99 0 53.43 05/25/17 Quote | Opinions | Options
Dec '19 (QAZ19) 51.98s -1.41 0.00 51.98 51.98 425 53.39 05/25/17 Quote | Opinions | Options
Jan '20 (QAF20) 52.04s -1.40 0.00 52.04 52.04 0 53.44 05/25/17 Quote | Opinions | Options
Feb '20 (QAG20) 52.10s -1.38 0.00 52.10 52.10 0 53.48 05/25/17 Quote | Opinions | Options
Mar '20 (QAH20) 52.15s -1.36 0.00 52.15 52.15 0 53.51 05/25/17 Quote | Opinions | Options
Apr '20 (QAJ20) 52.20s -1.34 0.00 52.20 52.20 0 53.54 05/25/17 Quote | Opinions | Options
May '20 (QAK20) 52.24s -1.33 0.00 52.24 52.24 0 53.57 05/25/17 Quote | Opinions | Options
Jun '20 (QAM20) 52.28s -1.31 0.00 52.28 52.28 0 53.59 05/25/17 Quote | Opinions | Options
Jul '20 (QAN20) 52.34s -1.29 0.00 52.34 52.34 0 53.63 05/25/17 Quote | Opinions | Options
Aug '20 (QAQ20) 52.39s -1.27 0.00 52.39 52.39 0 53.66 05/25/17 Quote | Opinions | Options
Sep '20 (QAU20) 52.44s -1.25 0.00 52.44 52.44 0 53.69 05/25/17 Quote | Opinions | Options
Oct '20 (QAV20) 52.48s -1.23 0.00 52.48 52.48 0 53.71 05/25/17 Quote | Opinions | Options
Nov '20 (QAX20) 52.52s -1.22 0.00 52.52 52.52 0 53.74 05/25/17 Quote | Opinions | Options
Dec '20 (QAZ20) 52.56s -1.21 0.00 52.56 52.56 0 53.77 05/25/17 Quote | Opinions | Options
Jan '21 (QAF21) 52.63s -1.21 0.00 52.63 52.63 0 53.84 05/25/17 Quote | Opinions | Options
Feb '21 (QAG21) 52.71s -1.20 0.00 52.71 52.71 0 53.91 05/25/17 Quote | Opinions | Options
Mar '21 (QAH21) 52.81s -1.19 0.00 52.81 52.81 0 54.00 05/25/17 Quote | Opinions | Options
Apr '21 (QAJ21) 52.91s -1.18 0.00 52.91 52.91 0 54.09 05/25/17 Quote | Opinions | Options
May '21 (QAK21) 53.01s -1.17 0.00 53.01 53.01 0 54.18 05/25/17 Quote | Opinions | Options
Jun '21 (QAM21) 53.11s -1.17 0.00 53.11 53.11 0 54.28 05/25/17 Quote | Opinions | Options
Jul '21 (QAN21) 53.21s -1.16 0.00 53.21 53.21 0 54.37 05/25/17 Quote | Opinions | Options
Aug '21 (QAQ21) 53.31s -1.15 0.00 53.31 53.31 0 54.46 05/25/17 Quote | Opinions | Options
Sep '21 (QAU21) 53.40s -1.14 0.00 53.40 53.40 0 54.54 05/25/17 Quote | Opinions | Options
Oct '21 (QAV21) 53.49s -1.13 0.00 53.49 53.49 0 54.62 05/25/17 Quote | Opinions | Options
Nov '21 (QAX21) 53.58s -1.12 0.00 53.58 53.58 0 54.70 05/25/17 Quote | Opinions | Options
Dec '21 (QAZ21) 53.67s -1.11 0.00 53.67 53.67 0 54.78 05/25/17 Quote | Opinions | Options
Jan '22 (QAF22) 53.78s -1.11 0.00 53.78 53.78 0 54.89 05/25/17 Quote | Opinions | Options
Feb '22 (QAG22) 53.89s -1.11 0.00 53.89 53.89 0 55.00 05/25/17 Quote | Opinions | Options
Mar '22 (QAH22) 54.00s -1.11 0.00 54.00 54.00 0 55.11 05/25/17 Quote | Opinions | Options
Apr '22 (QAJ22) 54.11s -1.10 0.00 54.11 54.11 0 55.21 05/25/17 Quote | Opinions | Options
May '22 (QAK22) 54.22s -1.09 0.00 54.22 54.22 0 55.31 05/25/17 Quote | Opinions | Options
Jun '22 (QAM22) 54.32s -1.09 0.00 54.32 54.32 0 55.41 05/25/17 Quote | Opinions | Options
Jul '22 (QAN22) 54.43s -1.09 0.00 54.43 54.43 0 55.52 05/25/17 Quote | Opinions | Options
Aug '22 (QAQ22) 54.54s -1.09 0.00 54.54 54.54 0 55.63 05/25/17 Quote | Opinions | Options
Sep '22 (QAU22) 54.65s -1.09 0.00 54.65 54.65 0 55.74 05/25/17 Quote | Opinions | Options
Oct '22 (QAV22) 54.76s -1.08 0.00 54.76 54.76 0 55.84 05/25/17 Quote | Opinions | Options
Nov '22 (QAX22) 54.86s -1.08 0.00 54.86 54.86 0 55.94 05/25/17 Quote | Opinions | Options
Dec '22 (QAZ22) 54.96s -1.08 0.00 54.96 54.96 0 56.04 05/25/17 Quote | Opinions | Options
Jan '23 (QAF23) 55.06s -1.09 0.00 55.06 55.06 0 56.15 05/25/17 Quote | Opinions | Options
Feb '23 (QAG23) 55.16s -1.09 0.00 55.16 55.16 0 56.25 05/25/17 Quote | Opinions | Options
Mar '23 (QAH23) 55.26s -1.09 0.00 55.26 55.26 0 56.35 05/25/17 Quote | Opinions | Options
Apr '23 (QAJ23) 55.36s -1.09 0.00 55.36 55.36 0 56.45 05/25/17 Quote | Opinions | Options
May '23 (QAK23) 55.46s -1.09 0.00 55.46 55.46 0 56.55 05/25/17 Quote | Opinions | Options
Jun '23 (QAM23) 55.55s -1.10 0.00 55.55 55.55 0 56.65 05/25/17 Quote | Opinions | Options
Jul '23 (QAN23) 55.65s -1.11 0.00 55.65 55.65 0 56.76 05/25/17 Quote | Opinions | Options
Aug '23 (QAQ23) 55.75s -1.11 0.00 55.75 55.75 0 56.86 05/25/17 Quote | Opinions | Options
Sep '23 (QAU23) 55.85s -1.11 0.00 55.85 55.85 0 56.96 05/25/17 Quote | Opinions | Options
Oct '23 (QAV23) 55.95s -1.11 0.00 55.95 55.95 0 57.06 05/25/17 Quote | Opinions | Options
Nov '23 (QAX23) 56.05s -1.11 0.00 56.05 56.05 0 57.16 05/25/17 Quote | Opinions | Options
Dec '23 (QAZ23) 56.14s -1.12 0.00 56.14 56.14 0 57.26 05/25/17 Quote | Opinions | Options
Jan '24 (QAF24) 56.22s -1.12 0.00 56.22 56.22 0 57.34 05/25/17 Quote | Opinions | Options
Feb '24 (QAG24) 56.29s -1.12 0.00 56.29 56.29 0 57.41 05/25/17 Quote | Opinions | Options
Mar '24 (QAH24) 56.36s -1.12 0.00 56.36 56.36 0 57.48 05/25/17 Quote | Opinions | Options
Apr '24 (QAJ24) 56.36s -1.12 0.00 56.36 56.36 0 57.48 05/25/17 Quote | Opinions | Options
May '24 (QAK24) 56.36s -1.12 0.00 56.36 56.36 0 57.48 05/25/17 Quote | Opinions | Options
Jun '24 (QAM24) 56.36s -1.12 0.00 56.36 56.36 0 57.48 05/25/17 Quote | Opinions | Options
Jul '24 (QAN24) 56.36s -1.12 0.00 56.36 56.36 0 57.48 05/25/17 Quote | Opinions | Options
Aug '24 (QAQ24) 56.36s -1.12 0.00 56.36 56.36 0 57.48 05/25/17 Quote | Opinions | Options
Sep '24 (QAU24) 56.36s -1.12 0.00 56.36 56.36 0 57.48 05/25/17 Quote | Opinions | Options
Oct '24 (QAV24) 56.36s -1.12 0.00 56.36 56.36 0 57.48 05/25/17 Quote | Opinions | Options
Nov '24 (QAX24) 56.36s -1.12 0.00 56.36 56.36 0 57.48 05/25/17 Quote | Opinions | Options
Dec '24 (QAZ24) 56.36s -1.12 0.00 56.36 56.36 0 57.48 05/25/17 Quote | Opinions | Options

Futures Commentary and Analysis

Layne Hermansen - Inside Futures - 34 mins ago

Prices returning to previous trend lines
 
ElliottWave-Forecast - Inside Futures - 1 hr 25 mins ago

ES_F E-Mini S&P500 has broken above 3/1 peak suggesting next leg higher has started. While dips stay above 2344.7, expect Index to extend higher
 
Teddy Sloup - Inside Futures - 2 hrs 40 mins ago

July Silver rallied and traded above what was crucial technical resistance at $17.05 for most of this week.
 
Chris Lehner - Inside Futures - 2 hrs 41 mins ago

As of the March 31 st report, there was 10 percent more stored corn than a year ago.
 

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