Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 21:21 - Tuesday, December 12th
[ 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) 63.35s -1.33 0.00 63.35 63.35 0 64.68 12/12/17 Quote | Opinions | Options
Feb '18 (QAG18) 63.95 +0.61 63.90 63.98 63.78 334 63.34 21:18 Quote | Opinions | Options
Mar '18 (QAH18) 63.27 +0.54 63.27 63.30 63.27 119 62.73 20:40 Quote | Opinions | Options
Apr '18 (QAJ18) 62.76 +0.37 62.81 62.81 62.76 53 62.39 18:59 Quote | Opinions | Options
May '18 (QAK18) 62.21s -1.16 63.26 63.26 62.18 8544 63.37 12/12/17 Quote | Opinions | Options
Jun '18 (QAM18) 62.03s -1.16 63.57 63.93 62.03 8369 63.19 12/12/17 Quote | Opinions | Options
Jul '18 (QAN18) 61.80s -1.14 63.47 63.47 61.80 1757 62.94 12/12/17 Quote | Opinions | Options
Aug '18 (QAQ18) 61.52s -1.13 0.00 61.52 61.52 1466 62.65 12/12/17 Quote | Opinions | Options
Sep '18 (QAU18) 61.22s -1.13 0.00 61.22 61.22 1226 62.35 12/12/17 Quote | Opinions | Options
Oct '18 (QAV18) 60.94s -1.12 62.23 62.23 60.89 808 62.06 12/12/17 Quote | Opinions | Options
Nov '18 (QAX18) 60.68s -1.11 0.00 60.68 60.68 1036 61.79 12/12/17 Quote | Opinions | Options
Dec '18 (QAZ18) 60.41s -1.09 61.80 62.06 60.20 4616 61.50 12/12/17 Quote | Opinions | Options
Jan '19 (QAF19) 60.20s -1.09 0.00 60.20 60.20 1184 61.29 12/12/17 Quote | Opinions | Options
Feb '19 (QAG19) 59.96s -1.07 0.00 59.96 59.96 546 61.03 12/12/17 Quote | Opinions | Options
Mar '19 (QAH19) 59.69s -1.06 0.00 59.69 59.69 110 60.75 12/12/17 Quote | Opinions | Options
Apr '19 (QAJ19) 59.46s -1.05 0.00 59.46 59.46 24 60.51 12/12/17 Quote | Opinions | Options
May '19 (QAK19) 59.24s -1.03 0.00 59.24 59.24 18 60.27 12/12/17 Quote | Opinions | Options
Jun '19 (QAM19) 59.02s -1.01 0.00 59.02 59.02 843 60.03 12/12/17 Quote | Opinions | Options
Jul '19 (QAN19) 58.86s -0.99 0.00 58.86 58.86 10 59.85 12/12/17 Quote | Opinions | Options
Aug '19 (QAQ19) 58.68s -0.98 0.00 58.68 58.68 102 59.66 12/12/17 Quote | Opinions | Options
Sep '19 (QAU19) 58.50s -0.98 0.00 58.50 58.50 0 59.48 12/12/17 Quote | Opinions | Options
Oct '19 (QAV19) 58.36s -0.96 0.00 58.36 58.36 0 59.32 12/12/17 Quote | Opinions | Options
Nov '19 (QAX19) 58.20s -0.95 0.00 58.20 58.20 0 59.15 12/12/17 Quote | Opinions | Options
Dec '19 (QAZ19) 58.03s -0.94 59.45 59.47 58.02 958 58.97 12/12/17 Quote | Opinions | Options
Jan '20 (QAF20) 57.92s -0.93 0.00 57.92 57.92 0 58.85 12/12/17 Quote | Opinions | Options
Feb '20 (QAG20) 57.82s -0.91 0.00 57.82 57.82 0 58.73 12/12/17 Quote | Opinions | Options
Mar '20 (QAH20) 57.73s -0.89 0.00 57.73 57.73 0 58.62 12/12/17 Quote | Opinions | Options
Apr '20 (QAJ20) 57.62s -0.89 0.00 57.62 57.62 0 58.51 12/12/17 Quote | Opinions | Options
May '20 (QAK20) 57.53s -0.87 0.00 57.53 57.53 0 58.40 12/12/17 Quote | Opinions | Options
Jun '20 (QAM20) 57.43s -0.87 0.00 57.43 57.43 0 58.30 12/12/17 Quote | Opinions | Options
Jul '20 (QAN20) 57.33s -0.87 0.00 57.33 57.33 0 58.20 12/12/17 Quote | Opinions | Options
Aug '20 (QAQ20) 57.24s -0.86 0.00 57.24 57.24 0 58.10 12/12/17 Quote | Opinions | Options
Sep '20 (QAU20) 57.17s -0.85 0.00 57.17 57.17 0 58.02 12/12/17 Quote | Opinions | Options
Oct '20 (QAV20) 57.11s -0.84 0.00 57.11 57.11 0 57.95 12/12/17 Quote | Opinions | Options
Nov '20 (QAX20) 57.07s -0.83 0.00 57.07 57.07 0 57.90 12/12/17 Quote | Opinions | Options
Dec '20 (QAZ20) 57.01s -0.82 0.00 57.01 57.01 152 57.83 12/12/17 Quote | Opinions | Options
Jan '21 (QAF21) 56.97s -0.82 0.00 56.97 56.97 0 57.79 12/12/17 Quote | Opinions | Options
Feb '21 (QAG21) 56.93s -0.82 0.00 56.93 56.93 0 57.75 12/12/17 Quote | Opinions | Options
Mar '21 (QAH21) 56.89s -0.82 0.00 56.89 56.89 0 57.71 12/12/17 Quote | Opinions | Options
Apr '21 (QAJ21) 56.86s -0.81 0.00 56.86 56.86 0 57.67 12/12/17 Quote | Opinions | Options
May '21 (QAK21) 56.83s -0.80 0.00 56.83 56.83 0 57.63 12/12/17 Quote | Opinions | Options
Jun '21 (QAM21) 56.80s -0.79 0.00 56.80 56.80 0 57.59 12/12/17 Quote | Opinions | Options
Jul '21 (QAN21) 56.76s -0.79 0.00 56.76 56.76 0 57.55 12/12/17 Quote | Opinions | Options
Aug '21 (QAQ21) 56.72s -0.79 0.00 56.72 56.72 0 57.51 12/12/17 Quote | Opinions | Options
Sep '21 (QAU21) 56.68s -0.79 0.00 56.68 56.68 0 57.47 12/12/17 Quote | Opinions | Options
Oct '21 (QAV21) 56.65s -0.78 0.00 56.65 56.65 0 57.43 12/12/17 Quote | Opinions | Options
Nov '21 (QAX21) 56.62s -0.77 0.00 56.62 56.62 0 57.39 12/12/17 Quote | Opinions | Options
Dec '21 (QAZ21) 56.59s -0.76 0.00 56.59 56.59 0 57.35 12/12/17 Quote | Opinions | Options
Jan '22 (QAF22) 56.58s -0.76 0.00 56.58 56.58 0 57.34 12/12/17 Quote | Opinions | Options
Feb '22 (QAG22) 56.58s -0.75 0.00 56.58 56.58 0 57.33 12/12/17 Quote | Opinions | Options
Mar '22 (QAH22) 56.58s -0.75 0.00 56.58 56.58 0 57.33 12/12/17 Quote | Opinions | Options
Apr '22 (QAJ22) 56.58s -0.75 0.00 56.58 56.58 0 57.33 12/12/17 Quote | Opinions | Options
May '22 (QAK22) 56.58s -0.75 0.00 56.58 56.58 0 57.33 12/12/17 Quote | Opinions | Options
Jun '22 (QAM22) 56.58s -0.75 0.00 56.58 56.58 0 57.33 12/12/17 Quote | Opinions | Options
Jul '22 (QAN22) 56.57s -0.75 0.00 56.57 56.57 0 57.32 12/12/17 Quote | Opinions | Options
Aug '22 (QAQ22) 56.57s -0.74 0.00 56.57 56.57 0 57.31 12/12/17 Quote | Opinions | Options
Sep '22 (QAU22) 56.57s -0.74 0.00 56.57 56.57 0 57.31 12/12/17 Quote | Opinions | Options
Oct '22 (QAV22) 56.57s -0.74 0.00 56.57 56.57 0 57.31 12/12/17 Quote | Opinions | Options
Nov '22 (QAX22) 56.57s -0.74 0.00 56.57 56.57 0 57.31 12/12/17 Quote | Opinions | Options
Dec '22 (QAZ22) 56.57s -0.74 0.00 56.57 56.57 0 57.31 12/12/17 Quote | Opinions | Options
Jan '23 (QAF23) 56.58s -0.73 0.00 56.58 56.58 0 57.31 12/12/17 Quote | Opinions | Options
Feb '23 (QAG23) 56.59s -0.73 0.00 56.59 56.59 0 57.32 12/12/17 Quote | Opinions | Options
Mar '23 (QAH23) 56.60s -0.73 0.00 56.60 56.60 0 57.33 12/12/17 Quote | Opinions | Options
Apr '23 (QAJ23) 56.60s -0.74 0.00 56.60 56.60 0 57.34 12/12/17 Quote | Opinions | Options
May '23 (QAK23) 56.60s -0.74 0.00 56.60 56.60 0 57.34 12/12/17 Quote | Opinions | Options
Jun '23 (QAM23) 56.60s -0.74 0.00 56.60 56.60 0 57.34 12/12/17 Quote | Opinions | Options
Jul '23 (QAN23) 56.61s -0.74 0.00 56.61 56.61 0 57.35 12/12/17 Quote | Opinions | Options
Aug '23 (QAQ23) 56.62s -0.74 0.00 56.62 56.62 0 57.36 12/12/17 Quote | Opinions | Options
Sep '23 (QAU23) 56.63s -0.74 0.00 56.63 56.63 0 57.37 12/12/17 Quote | Opinions | Options
Oct '23 (QAV23) 56.63s -0.75 0.00 56.63 56.63 0 57.38 12/12/17 Quote | Opinions | Options
Nov '23 (QAX23) 56.63s -0.75 0.00 56.63 56.63 0 57.38 12/12/17 Quote | Opinions | Options
Dec '23 (QAZ23) 56.63s -0.75 0.00 56.63 56.63 0 57.38 12/12/17 Quote | Opinions | Options
Jan '24 (QAF24) 56.66s -0.75 0.00 56.66 56.66 0 57.41 12/12/17 Quote | Opinions | Options
Feb '24 (QAG24) 56.69s -0.75 0.00 56.69 56.69 0 57.44 12/12/17 Quote | Opinions | Options
Mar '24 (QAH24) 56.72s -0.75 0.00 56.72 56.72 0 57.47 12/12/17 Quote | Opinions | Options
Apr '24 (QAJ24) 56.75s -0.75 0.00 56.75 56.75 0 57.50 12/12/17 Quote | Opinions | Options
May '24 (QAK24) 56.77s -0.75 0.00 56.77 56.77 0 57.52 12/12/17 Quote | Opinions | Options
Jun '24 (QAM24) 56.79s -0.75 0.00 56.79 56.79 0 57.54 12/12/17 Quote | Opinions | Options
Jul '24 (QAN24) 56.82s -0.75 0.00 56.82 56.82 0 57.57 12/12/17 Quote | Opinions | Options
Aug '24 (QAQ24) 56.85s -0.75 0.00 56.85 56.85 0 57.60 12/12/17 Quote | Opinions | Options
Sep '24 (QAU24) 56.88s -0.75 0.00 56.88 56.88 0 57.63 12/12/17 Quote | Opinions | Options
Oct '24 (QAV24) 56.91s -0.75 0.00 56.91 56.91 0 57.66 12/12/17 Quote | Opinions | Options
Nov '24 (QAX24) 56.93s -0.75 0.00 56.93 56.93 0 57.68 12/12/17 Quote | Opinions | Options
Dec '24 (QAZ24) 56.95s -0.75 0.00 56.95 56.95 0 57.70 12/12/17 Quote | Opinions | Options
Jan '25 (QAF25) 56.98s -0.75 0.00 56.98 56.98 0 57.73 12/12/17 Quote | Opinions | Options
Feb '25 (QAG25) 57.01s -0.75 0.00 57.01 57.01 0 57.76 12/12/17 Quote | Opinions | Options
Mar '25 (QAH25) 57.04s -0.75 0.00 57.04 57.04 0 57.79 12/12/17 Quote | Opinions | Options
Apr '25 (QAJ25) 57.04s -0.75 0.00 57.04 57.04 0 57.79 12/12/17 Quote | Opinions | Options
May '25 (QAK25) 57.04s -0.75 0.00 57.04 57.04 0 57.79 12/12/17 Quote | Opinions | Options
Jun '25 (QAM25) 57.04s -0.75 0.00 57.04 57.04 0 57.79 12/12/17 Quote | Opinions | Options
Jul '25 (QAN25) 57.04s -0.75 0.00 57.04 57.04 0 57.79 12/12/17 Quote | Opinions | Options
Aug '25 (QAQ25) 57.04s -0.75 0.00 57.04 57.04 0 57.79 12/12/17 Quote | Opinions | Options
Sep '25 (QAU25) 57.04s -0.75 0.00 57.04 57.04 0 57.79 12/12/17 Quote | Opinions | Options
Oct '25 (QAV25) 57.04s -0.75 0.00 57.04 57.04 0 57.79 12/12/17 Quote | Opinions | Options
Nov '25 (QAX25) 57.04s -0.75 0.00 57.04 57.04 0 57.79 12/12/17 Quote | Opinions | Options
Dec '25 (QAZ25) 57.04s -0.75 0.00 57.04 57.04 0 57.79 12/12/17 Quote | Opinions | Options

Futures Commentary and Analysis

Ted Seifried - Inside Futures - 2 hrs 29 mins ago

The March corn contract posted an new contract low on a day the USDA released what was seen as a mildly friendly report. The initial reaction to the report was positive, but weakness in soybeans and wheat spilled over to the con market. What happened and what could this mean for corn going forward?
 
Bill Baruch - Inside Futures - Tue Dec 12, 5:52PM CST

The Euro, Yen, Aussie and Canadian trades ahead of tomorrow's CPI and Fed rate hike.
 
Bob Hunt - Inside Futures - Tue Dec 12, 5:51PM CST

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
Oliver Sloup - Inside Futures - Tue Dec 12, 5:14PM CST

Turnaround Tuesday lived up to the hype today, can it continue?
 

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