Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 08:42 - Wednesday, June 28th
[ 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) 46.67s +0.82 0.00 46.67 46.67 0 45.85 06/27/17 Quote | Opinions | Options
Aug '17 (QAQ17) 46.73 +0.08 46.25 46.82 46.19 4816 46.65 08:40 Quote | Opinions | Options
Sep '17 (QAU17) 46.97 +0.05 46.44 47.06 46.44 7948 46.92 08:42 Quote | Opinions | Options
Oct '17 (QAV17) 47.27 +0.08 46.86 47.30 46.86 3180 47.19 08:39 Quote | Opinions | Options
Nov '17 (QAX17) 47.48s +0.93 47.04 47.49 47.04 5716 46.55 06/27/17 Quote | Opinions | Options
Dec '17 (QAZ17) 47.62 -0.14 47.45 47.74 47.45 3618 47.76 07:25 Quote | Opinions | Options
Jan '18 (QAF18) 48.04s +0.96 0.00 48.04 48.04 3144 47.08 06/27/17 Quote | Opinions | Options
Feb '18 (QAG18) 48.28s +0.96 47.63 48.28 47.63 2777 47.32 06/27/17 Quote | Opinions | Options
Mar '18 (QAH18) 48.50s +0.95 0.00 48.50 48.50 2267 47.55 06/27/17 Quote | Opinions | Options
Apr '18 (QAJ18) 48.70s +0.93 0.00 48.70 48.70 1293 47.77 06/27/17 Quote | Opinions | Options
May '18 (QAK18) 48.88s +0.91 0.00 48.88 48.88 1280 47.97 06/27/17 Quote | Opinions | Options
Jun '18 (QAM18) 49.00 -0.04 49.00 49.00 49.00 485 49.04 08:41 Quote | Opinions | Options
Jul '18 (QAN18) 49.22s +0.86 0.00 49.22 49.22 990 48.36 06/27/17 Quote | Opinions | Options
Aug '18 (QAQ18) 49.39s +0.85 0.00 49.39 49.39 607 48.54 06/27/17 Quote | Opinions | Options
Sep '18 (QAU18) 49.50s +0.83 0.00 49.50 49.50 189 48.67 06/27/17 Quote | Opinions | Options
Oct '18 (QAV18) 49.61s +0.82 0.00 49.61 49.61 238 48.79 06/27/17 Quote | Opinions | Options
Nov '18 (QAX18) 49.71s +0.81 0.00 49.71 49.71 95 48.90 06/27/17 Quote | Opinions | Options
Dec '18 (QAZ18) 49.84 +0.02 49.75 49.84 49.75 170 49.82 04:12 Quote | Opinions | Options
Jan '19 (QAF19) 49.94s +0.79 0.00 49.94 49.94 0 49.15 06/27/17 Quote | Opinions | Options
Feb '19 (QAG19) 50.07s +0.78 0.00 50.07 50.07 13 49.29 06/27/17 Quote | Opinions | Options
Mar '19 (QAH19) 50.23s +0.77 0.00 50.23 50.23 0 49.46 06/27/17 Quote | Opinions | Options
Apr '19 (QAJ19) 50.40s +0.76 0.00 50.40 50.40 0 49.64 06/27/17 Quote | Opinions | Options
May '19 (QAK19) 50.52s +0.74 0.00 50.52 50.52 0 49.78 06/27/17 Quote | Opinions | Options
Jun '19 (QAM19) 50.61s +0.73 0.00 50.61 50.61 10 49.88 06/27/17 Quote | Opinions | Options
Jul '19 (QAN19) 50.75s +0.72 0.00 50.75 50.75 0 50.03 06/27/17 Quote | Opinions | Options
Aug '19 (QAQ19) 50.86s +0.71 0.00 50.86 50.86 0 50.15 06/27/17 Quote | Opinions | Options
Sep '19 (QAU19) 50.98s +0.70 0.00 50.98 50.98 0 50.28 06/27/17 Quote | Opinions | Options
Oct '19 (QAV19) 51.11s +0.69 0.00 51.11 51.11 0 50.42 06/27/17 Quote | Opinions | Options
Nov '19 (QAX19) 51.18s +0.69 0.00 51.18 51.18 0 50.49 06/27/17 Quote | Opinions | Options
Dec '19 (QAZ19) 51.24s +0.68 0.00 51.24 51.24 103 50.56 06/27/17 Quote | Opinions | Options
Jan '20 (QAF20) 51.37s +0.67 0.00 51.37 51.37 0 50.70 06/27/17 Quote | Opinions | Options
Feb '20 (QAG20) 51.50s +0.67 0.00 51.50 51.50 0 50.83 06/27/17 Quote | Opinions | Options
Mar '20 (QAH20) 51.62s +0.67 0.00 51.62 51.62 0 50.95 06/27/17 Quote | Opinions | Options
Apr '20 (QAJ20) 51.74s +0.68 0.00 51.74 51.74 0 51.06 06/27/17 Quote | Opinions | Options
May '20 (QAK20) 51.85s +0.67 0.00 51.85 51.85 0 51.18 06/27/17 Quote | Opinions | Options
Jun '20 (QAM20) 51.95s +0.65 0.00 51.95 51.95 0 51.30 06/27/17 Quote | Opinions | Options
Jul '20 (QAN20) 52.06s +0.65 0.00 52.06 52.06 0 51.41 06/27/17 Quote | Opinions | Options
Aug '20 (QAQ20) 52.17s +0.65 0.00 52.17 52.17 0 51.52 06/27/17 Quote | Opinions | Options
Sep '20 (QAU20) 52.29s +0.66 0.00 52.29 52.29 0 51.63 06/27/17 Quote | Opinions | Options
Oct '20 (QAV20) 52.39s +0.66 0.00 52.39 52.39 0 51.73 06/27/17 Quote | Opinions | Options
Nov '20 (QAX20) 52.49s +0.65 0.00 52.49 52.49 0 51.84 06/27/17 Quote | Opinions | Options
Dec '20 (QAZ20) 52.58s +0.62 52.54 52.58 52.54 1 51.96 06/27/17 Quote | Opinions | Options
Jan '21 (QAF21) 52.66s +0.61 0.00 52.66 52.66 0 52.05 06/27/17 Quote | Opinions | Options
Feb '21 (QAG21) 52.75s +0.61 0.00 52.75 52.75 0 52.14 06/27/17 Quote | Opinions | Options
Mar '21 (QAH21) 52.86s +0.60 0.00 52.86 52.86 0 52.26 06/27/17 Quote | Opinions | Options
Apr '21 (QAJ21) 52.99s +0.60 0.00 52.99 52.99 0 52.39 06/27/17 Quote | Opinions | Options
May '21 (QAK21) 53.12s +0.60 0.00 53.12 53.12 0 52.52 06/27/17 Quote | Opinions | Options
Jun '21 (QAM21) 53.25s +0.60 0.00 53.25 53.25 0 52.65 06/27/17 Quote | Opinions | Options
Jul '21 (QAN21) 53.37s +0.60 0.00 53.37 53.37 0 52.77 06/27/17 Quote | Opinions | Options
Aug '21 (QAQ21) 53.49s +0.60 0.00 53.49 53.49 0 52.89 06/27/17 Quote | Opinions | Options
Sep '21 (QAU21) 53.61s +0.60 0.00 53.61 53.61 0 53.01 06/27/17 Quote | Opinions | Options
Oct '21 (QAV21) 53.73s +0.60 0.00 53.73 53.73 0 53.13 06/27/17 Quote | Opinions | Options
Nov '21 (QAX21) 53.85s +0.60 0.00 53.85 53.85 0 53.25 06/27/17 Quote | Opinions | Options
Dec '21 (QAZ21) 53.97s +0.60 0.00 53.97 53.97 0 53.37 06/27/17 Quote | Opinions | Options
Jan '22 (QAF22) 54.07s +0.60 0.00 54.07 54.07 0 53.47 06/27/17 Quote | Opinions | Options
Feb '22 (QAG22) 54.17s +0.60 0.00 54.17 54.17 0 53.57 06/27/17 Quote | Opinions | Options
Mar '22 (QAH22) 54.28s +0.60 0.00 54.28 54.28 0 53.68 06/27/17 Quote | Opinions | Options
Apr '22 (QAJ22) 54.39s +0.60 0.00 54.39 54.39 0 53.79 06/27/17 Quote | Opinions | Options
May '22 (QAK22) 54.50s +0.60 0.00 54.50 54.50 0 53.90 06/27/17 Quote | Opinions | Options
Jun '22 (QAM22) 54.61s +0.60 0.00 54.61 54.61 0 54.01 06/27/17 Quote | Opinions | Options
Jul '22 (QAN22) 54.72s +0.60 0.00 54.72 54.72 0 54.12 06/27/17 Quote | Opinions | Options
Aug '22 (QAQ22) 54.83s +0.60 0.00 54.83 54.83 0 54.23 06/27/17 Quote | Opinions | Options
Sep '22 (QAU22) 54.94s +0.60 0.00 54.94 54.94 0 54.34 06/27/17 Quote | Opinions | Options
Oct '22 (QAV22) 55.05s +0.60 0.00 55.05 55.05 0 54.45 06/27/17 Quote | Opinions | Options
Nov '22 (QAX22) 55.16s +0.60 0.00 55.16 55.16 0 54.56 06/27/17 Quote | Opinions | Options
Dec '22 (QAZ22) 55.27s +0.60 0.00 55.27 55.27 0 54.67 06/27/17 Quote | Opinions | Options
Jan '23 (QAF23) 55.38s +0.60 0.00 55.38 55.38 0 54.78 06/27/17 Quote | Opinions | Options
Feb '23 (QAG23) 55.49s +0.60 0.00 55.49 55.49 0 54.89 06/27/17 Quote | Opinions | Options
Mar '23 (QAH23) 55.59s +0.60 0.00 55.59 55.59 0 54.99 06/27/17 Quote | Opinions | Options
Apr '23 (QAJ23) 55.69s +0.60 0.00 55.69 55.69 0 55.09 06/27/17 Quote | Opinions | Options
May '23 (QAK23) 55.79s +0.60 0.00 55.79 55.79 0 55.19 06/27/17 Quote | Opinions | Options
Jun '23 (QAM23) 55.89s +0.60 0.00 55.89 55.89 0 55.29 06/27/17 Quote | Opinions | Options
Jul '23 (QAN23) 55.99s +0.60 0.00 55.99 55.99 0 55.39 06/27/17 Quote | Opinions | Options
Aug '23 (QAQ23) 56.09s +0.60 0.00 56.09 56.09 0 55.49 06/27/17 Quote | Opinions | Options
Sep '23 (QAU23) 56.19s +0.60 0.00 56.19 56.19 0 55.59 06/27/17 Quote | Opinions | Options
Oct '23 (QAV23) 56.29s +0.60 0.00 56.29 56.29 0 55.69 06/27/17 Quote | Opinions | Options
Nov '23 (QAX23) 56.39s +0.60 0.00 56.39 56.39 0 55.79 06/27/17 Quote | Opinions | Options
Dec '23 (QAZ23) 56.49s +0.60 0.00 56.49 56.49 0 55.89 06/27/17 Quote | Opinions | Options
Jan '24 (QAF24) 56.57s +0.60 0.00 56.57 56.57 0 55.97 06/27/17 Quote | Opinions | Options
Feb '24 (QAG24) 56.64s +0.60 0.00 56.64 56.64 0 56.04 06/27/17 Quote | Opinions | Options
Mar '24 (QAH24) 56.71s +0.60 0.00 56.71 56.71 0 56.11 06/27/17 Quote | Opinions | Options
Apr '24 (QAJ24) 56.71s +0.60 0.00 56.71 56.71 0 56.11 06/27/17 Quote | Opinions | Options
May '24 (QAK24) 56.71s +0.60 0.00 56.71 56.71 0 56.11 06/27/17 Quote | Opinions | Options
Jun '24 (QAM24) 56.71s +0.60 0.00 56.71 56.71 0 56.11 06/27/17 Quote | Opinions | Options
Jul '24 (QAN24) 56.71s +0.60 0.00 56.71 56.71 0 56.11 06/27/17 Quote | Opinions | Options
Aug '24 (QAQ24) 56.71s +0.60 0.00 56.71 56.71 0 56.11 06/27/17 Quote | Opinions | Options
Sep '24 (QAU24) 56.71s +0.60 0.00 56.71 56.71 0 56.11 06/27/17 Quote | Opinions | Options
Oct '24 (QAV24) 56.71s +0.60 0.00 56.71 56.71 0 56.11 06/27/17 Quote | Opinions | Options
Nov '24 (QAX24) 56.71s +0.60 0.00 56.71 56.71 0 56.11 06/27/17 Quote | Opinions | Options
Dec '24 (QAZ24) 56.71s +0.60 0.00 56.71 56.71 0 56.11 06/27/17 Quote | Opinions | Options

Futures Commentary and Analysis

Alan Bush - Inside Futures - 7 mins ago

Futures are higher on limited news.
 
Rosenthal Collins Group - Inside Futures - 12 mins ago

Soybean bears have the solid overall new-term techinical advantage. It is going to take a weather scare in the U.S. Corn Belt to revive the bulls.
 
Daniel Flynn - Inside Futures - 12 mins ago

The weather and Friday’s Grain Stocks and Planted Acreage may give the Grain complex the shake and bake. Will commercials buy value or other heavy hitters continue to aggressively sell and thwart any rally that weather may change the downside market bias. If the forecasts are correct with...
 
Phil Flynn - Inside Futures - 47 mins ago

The global markets have another concern as a ransomware attack across the Ukraine targeted business including Russian oil and gas company Rosneft and Danish shipping firm Maersk. Last night after oil traders saw the American Petroleum Institute (API) supply report might leave some to wonder if...
 

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