Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 08:25 - Monday, December 18th
[ 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) 63.21s -0.07 0.00 63.21 63.21 0 63.28 12/15/17 Quote | Opinions | Options
Feb '18 (QAG18) 63.51 +0.28 63.32 63.91 63.23 9009 63.23 08:25 Quote | Opinions | Options
Mar '18 (QAH18) 63.07 +0.42 62.75 63.29 62.75 6715 62.65 08:25 Quote | Opinions | Options
Apr '18 (QAJ18) 62.72 +0.46 62.38 62.79 62.36 1987 62.26 07:15 Quote | Opinions | Options
May '18 (QAK18) 62.33 +0.31 62.33 62.33 62.33 818 62.02 07:43 Quote | Opinions | Options
Jun '18 (QAM18) 62.24 +0.41 62.14 62.25 62.03 1558 61.83 07:21 Quote | Opinions | Options
Jul '18 (QAN18) 61.91 +0.32 61.91 61.91 61.91 316 61.59 06:24 Quote | Opinions | Options
Aug '18 (QAQ18) 61.32s -0.02 61.49 61.49 61.32 750 61.34 12/15/17 Quote | Opinions | Options
Sep '18 (QAU18) 61.03s -0.01 0.00 61.03 60.33 479 61.04 12/15/17 Quote | Opinions | Options
Oct '18 (QAV18) 61.28 +0.54 61.15 61.28 61.15 288 60.74 08:18 Quote | Opinions | Options
Nov '18 (QAX18) 60.99 +0.53 60.99 60.99 60.99 296 60.46 08:18 Quote | Opinions | Options
Dec '18 (QAZ18) 60.48 +0.33 60.52 60.57 60.45 788 60.15 07:34 Quote | Opinions | Options
Jan '19 (QAF19) 59.91s -0.07 0.00 59.91 59.91 545 59.98 12/15/17 Quote | Opinions | Options
Feb '19 (QAG19) 59.64s -0.08 0.00 59.64 59.64 510 59.72 12/15/17 Quote | Opinions | Options
Mar '19 (QAH19) 59.36s -0.08 0.00 59.36 59.36 342 59.44 12/15/17 Quote | Opinions | Options
Apr '19 (QAJ19) 59.12s -0.09 0.00 59.12 58.90 0 59.21 12/15/17 Quote | Opinions | Options
May '19 (QAK19) 58.88s -0.10 0.00 58.88 58.88 0 58.98 12/15/17 Quote | Opinions | Options
Jun '19 (QAM19) 58.65s -0.10 0.00 58.65 58.65 155 58.75 12/15/17 Quote | Opinions | Options
Jul '19 (QAN19) 58.47s -0.10 0.00 58.47 58.47 0 58.57 12/15/17 Quote | Opinions | Options
Aug '19 (QAQ19) 58.27s -0.11 0.00 58.27 58.27 0 58.38 12/15/17 Quote | Opinions | Options
Sep '19 (QAU19) 58.08s -0.11 0.00 58.08 58.08 0 58.19 12/15/17 Quote | Opinions | Options
Oct '19 (QAV19) 57.92s -0.11 0.00 57.92 57.92 0 58.03 12/15/17 Quote | Opinions | Options
Nov '19 (QAX19) 57.74s -0.11 0.00 57.74 57.74 0 57.85 12/15/17 Quote | Opinions | Options
Dec '19 (QAZ19) 57.54s -0.11 57.83 57.83 57.42 605 57.65 12/15/17 Quote | Opinions | Options
Jan '20 (QAF20) 57.41s -0.12 0.00 57.41 57.41 0 57.53 12/15/17 Quote | Opinions | Options
Feb '20 (QAG20) 57.29s -0.11 0.00 57.29 57.29 0 57.40 12/15/17 Quote | Opinions | Options
Mar '20 (QAH20) 57.17s -0.11 0.00 57.17 57.17 0 57.28 12/15/17 Quote | Opinions | Options
Apr '20 (QAJ20) 57.03s -0.11 0.00 57.03 57.03 0 57.14 12/15/17 Quote | Opinions | Options
May '20 (QAK20) 56.91s -0.11 0.00 56.91 56.91 0 57.02 12/15/17 Quote | Opinions | Options
Jun '20 (QAM20) 56.78s -0.11 0.00 56.78 56.78 0 56.89 12/15/17 Quote | Opinions | Options
Jul '20 (QAN20) 56.66s -0.12 0.00 56.66 56.66 0 56.78 12/15/17 Quote | Opinions | Options
Aug '20 (QAQ20) 56.55s -0.13 0.00 56.55 56.55 0 56.68 12/15/17 Quote | Opinions | Options
Sep '20 (QAU20) 56.47s -0.13 0.00 56.47 56.47 0 56.60 12/15/17 Quote | Opinions | Options
Oct '20 (QAV20) 56.39s -0.12 0.00 56.39 56.39 0 56.51 12/15/17 Quote | Opinions | Options
Nov '20 (QAX20) 56.32s -0.11 0.00 56.32 56.32 0 56.43 12/15/17 Quote | Opinions | Options
Dec '20 (QAZ20) 56.24s -0.11 0.00 56.24 56.24 98 56.35 12/15/17 Quote | Opinions | Options
Jan '21 (QAF21) 56.18s -0.11 0.00 56.18 56.18 0 56.29 12/15/17 Quote | Opinions | Options
Feb '21 (QAG21) 56.12s -0.11 0.00 56.12 56.12 0 56.23 12/15/17 Quote | Opinions | Options
Mar '21 (QAH21) 56.07s -0.11 0.00 56.07 56.07 0 56.18 12/15/17 Quote | Opinions | Options
Apr '21 (QAJ21) 56.02s -0.11 0.00 56.02 56.02 0 56.13 12/15/17 Quote | Opinions | Options
May '21 (QAK21) 55.97s -0.11 0.00 55.97 55.97 0 56.08 12/15/17 Quote | Opinions | Options
Jun '21 (QAM21) 55.92s -0.11 0.00 55.92 55.92 0 56.03 12/15/17 Quote | Opinions | Options
Jul '21 (QAN21) 55.86s -0.11 0.00 55.86 55.86 0 55.97 12/15/17 Quote | Opinions | Options
Aug '21 (QAQ21) 55.80s -0.12 0.00 55.80 55.80 0 55.92 12/15/17 Quote | Opinions | Options
Sep '21 (QAU21) 55.75s -0.12 0.00 55.75 55.75 0 55.87 12/15/17 Quote | Opinions | Options
Oct '21 (QAV21) 55.70s -0.12 0.00 55.70 55.70 0 55.82 12/15/17 Quote | Opinions | Options
Nov '21 (QAX21) 55.65s -0.12 0.00 55.65 55.65 0 55.77 12/15/17 Quote | Opinions | Options
Dec '21 (QAZ21) 55.60s -0.12 0.00 55.60 55.60 0 55.72 12/15/17 Quote | Opinions | Options
Jan '22 (QAF22) 55.58s -0.13 0.00 55.58 55.58 0 55.71 12/15/17 Quote | Opinions | Options
Feb '22 (QAG22) 55.57s -0.13 0.00 55.57 55.57 0 55.70 12/15/17 Quote | Opinions | Options
Mar '22 (QAH22) 55.56s -0.13 0.00 55.56 55.56 0 55.69 12/15/17 Quote | Opinions | Options
Apr '22 (QAJ22) 55.55s -0.14 0.00 55.55 55.55 0 55.69 12/15/17 Quote | Opinions | Options
May '22 (QAK22) 55.54s -0.15 0.00 55.54 55.54 0 55.69 12/15/17 Quote | Opinions | Options
Jun '22 (QAM22) 55.53s -0.16 0.00 55.53 55.53 0 55.69 12/15/17 Quote | Opinions | Options
Jul '22 (QAN22) 55.51s -0.17 0.00 55.51 55.51 0 55.68 12/15/17 Quote | Opinions | Options
Aug '22 (QAQ22) 55.50s -0.17 0.00 55.50 55.50 0 55.67 12/15/17 Quote | Opinions | Options
Sep '22 (QAU22) 55.49s -0.17 0.00 55.49 55.49 0 55.66 12/15/17 Quote | Opinions | Options
Oct '22 (QAV22) 55.48s -0.18 0.00 55.48 55.48 0 55.66 12/15/17 Quote | Opinions | Options
Nov '22 (QAX22) 55.47s -0.19 0.00 55.47 55.47 0 55.66 12/15/17 Quote | Opinions | Options
Dec '22 (QAZ22) 55.46s -0.20 0.00 55.46 55.46 0 55.66 12/15/17 Quote | Opinions | Options
Jan '23 (QAF23) 55.47s -0.20 0.00 55.47 55.47 0 55.67 12/15/17 Quote | Opinions | Options
Feb '23 (QAG23) 55.48s -0.20 0.00 55.48 55.48 0 55.68 12/15/17 Quote | Opinions | Options
Mar '23 (QAH23) 55.48s -0.21 0.00 55.48 55.48 0 55.69 12/15/17 Quote | Opinions | Options
Apr '23 (QAJ23) 55.48s -0.21 0.00 55.48 55.48 0 55.69 12/15/17 Quote | Opinions | Options
May '23 (QAK23) 55.48s -0.21 0.00 55.48 55.48 0 55.69 12/15/17 Quote | Opinions | Options
Jun '23 (QAM23) 55.48s -0.21 0.00 55.48 55.48 0 55.69 12/15/17 Quote | Opinions | Options
Jul '23 (QAN23) 55.49s -0.21 0.00 55.49 55.49 0 55.70 12/15/17 Quote | Opinions | Options
Aug '23 (QAQ23) 55.50s -0.21 0.00 55.50 55.50 0 55.71 12/15/17 Quote | Opinions | Options
Sep '23 (QAU23) 55.50s -0.22 0.00 55.50 55.50 0 55.72 12/15/17 Quote | Opinions | Options
Oct '23 (QAV23) 55.50s -0.22 0.00 55.50 55.50 0 55.72 12/15/17 Quote | Opinions | Options
Nov '23 (QAX23) 55.50s -0.22 0.00 55.50 55.50 0 55.72 12/15/17 Quote | Opinions | Options
Dec '23 (QAZ23) 55.50s -0.22 0.00 55.50 55.50 0 55.72 12/15/17 Quote | Opinions | Options
Jan '24 (QAF24) 55.53s -0.22 0.00 55.53 55.53 0 55.75 12/15/17 Quote | Opinions | Options
Feb '24 (QAG24) 55.56s -0.22 0.00 55.56 55.56 0 55.78 12/15/17 Quote | Opinions | Options
Mar '24 (QAH24) 55.59s -0.22 0.00 55.59 55.59 0 55.81 12/15/17 Quote | Opinions | Options
Apr '24 (QAJ24) 55.62s -0.22 0.00 55.62 55.62 0 55.84 12/15/17 Quote | Opinions | Options
May '24 (QAK24) 55.64s -0.22 0.00 55.64 55.64 0 55.86 12/15/17 Quote | Opinions | Options
Jun '24 (QAM24) 55.66s -0.22 0.00 55.66 55.66 0 55.88 12/15/17 Quote | Opinions | Options
Jul '24 (QAN24) 55.69s -0.22 0.00 55.69 55.69 0 55.91 12/15/17 Quote | Opinions | Options
Aug '24 (QAQ24) 55.72s -0.22 0.00 55.72 55.72 0 55.94 12/15/17 Quote | Opinions | Options
Sep '24 (QAU24) 55.75s -0.22 0.00 55.75 55.75 0 55.97 12/15/17 Quote | Opinions | Options
Oct '24 (QAV24) 55.78s -0.22 0.00 55.78 55.78 0 56.00 12/15/17 Quote | Opinions | Options
Nov '24 (QAX24) 55.80s -0.22 0.00 55.80 55.80 0 56.02 12/15/17 Quote | Opinions | Options
Dec '24 (QAZ24) 55.82s -0.22 0.00 55.82 55.82 0 56.04 12/15/17 Quote | Opinions | Options
Jan '25 (QAF25) 55.85s -0.22 0.00 55.85 55.85 0 56.07 12/15/17 Quote | Opinions | Options
Feb '25 (QAG25) 55.88s -0.22 0.00 55.88 55.88 0 56.10 12/15/17 Quote | Opinions | Options
Mar '25 (QAH25) 55.91s -0.22 0.00 55.91 55.91 0 56.13 12/15/17 Quote | Opinions | Options
Apr '25 (QAJ25) 55.91s -0.22 0.00 55.91 55.91 0 56.13 12/15/17 Quote | Opinions | Options
May '25 (QAK25) 55.91s -0.22 0.00 55.91 55.91 0 56.13 12/15/17 Quote | Opinions | Options
Jun '25 (QAM25) 55.91s -0.22 0.00 55.91 55.91 0 56.13 12/15/17 Quote | Opinions | Options
Jul '25 (QAN25) 55.91s -0.22 0.00 55.91 55.91 0 56.13 12/15/17 Quote | Opinions | Options
Aug '25 (QAQ25) 55.91s -0.22 0.00 55.91 55.91 0 56.13 12/15/17 Quote | Opinions | Options
Sep '25 (QAU25) 55.91s -0.22 0.00 55.91 55.91 0 56.13 12/15/17 Quote | Opinions | Options
Oct '25 (QAV25) 55.91s -0.22 0.00 55.91 55.91 0 56.13 12/15/17 Quote | Opinions | Options
Nov '25 (QAX25) 55.91s -0.22 0.00 55.91 55.91 0 56.13 12/15/17 Quote | Opinions | Options
Dec '25 (QAZ25) 55.91s -0.22 0.00 55.91 55.91 0 56.13 12/15/17 Quote | Opinions | Options

Futures Commentary and Analysis

Mohammed Isah - Inside Futures - 33 mins ago

The pair faces further downside pressure after it triggered a correction during early trading today.
 
Erik Bregar - Inside Futures - 54 mins ago

USDCAD bid EUR mixed as net longs hit 10yr high Options in play in AUD and GBP near term
 
Bill Baruch - Inside Futures - 56 mins ago

The S&P has broken out and Oil and Gold are higher to start the week. What are we watching. . .
 
Steven Fast - Inside Futures - 1 hr 11 mins ago

Another Contract Low For March Corn
 

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