Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 14:25 - Saturday, March 25th
[ 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) 50.83s +0.27 0.00 50.83 50.83 0 50.56 03/24/17 Quote | Opinions | Options
May '17 (QAK17) 50.80s +0.24 50.60 51.05 50.40 24410 50.56 03/24/17 Quote | Opinions | Options
Jun '17 (QAM17) 50.92s +0.26 50.62 51.17 50.51 19067 50.66 03/24/17 Quote | Opinions | Options
Jul '17 (QAN17) 51.16s +0.30 50.95 51.25 50.92 9986 50.86 03/24/17 Quote | Opinions | Options
Aug '17 (QAQ17) 51.37s +0.31 51.32 51.65 50.99 3661 51.06 03/24/17 Quote | Opinions | Options
Sep '17 (QAU17) 51.52s +0.31 51.47 51.52 51.23 3045 51.21 03/24/17 Quote | Opinions | Options
Oct '17 (QAV17) 51.62s +0.30 0.00 51.62 51.41 2618 51.32 03/24/17 Quote | Opinions | Options
Nov '17 (QAX17) 51.67s +0.28 51.69 51.69 51.67 2217 51.39 03/24/17 Quote | Opinions | Options
Dec '17 (QAZ17) 51.71s +0.27 51.59 51.78 51.41 4029 51.44 03/24/17 Quote | Opinions | Options
Jan '18 (QAF18) 51.75s +0.26 51.55 51.75 51.55 616 51.49 03/24/17 Quote | Opinions | Options
Feb '18 (QAG18) 51.77s +0.26 0.00 51.77 51.77 593 51.51 03/24/17 Quote | Opinions | Options
Mar '18 (QAH18) 51.77s +0.24 0.00 51.77 51.77 248 51.53 03/24/17 Quote | Opinions | Options
Apr '18 (QAJ18) 51.77s +0.23 0.00 51.77 51.77 227 51.54 03/24/17 Quote | Opinions | Options
May '18 (QAK18) 51.75s +0.23 0.00 51.75 51.75 174 51.52 03/24/17 Quote | Opinions | Options
Jun '18 (QAM18) 51.70s +0.22 51.74 51.74 51.64 271 51.48 03/24/17 Quote | Opinions | Options
Jul '18 (QAN18) 51.67s +0.22 0.00 51.67 51.67 0 51.45 03/24/17 Quote | Opinions | Options
Aug '18 (QAQ18) 51.64s +0.21 0.00 51.64 51.64 0 51.43 03/24/17 Quote | Opinions | Options
Sep '18 (QAU18) 51.59s +0.20 0.00 51.59 51.59 6 51.39 03/24/17 Quote | Opinions | Options
Oct '18 (QAV18) 51.53s +0.20 0.00 51.53 51.53 0 51.33 03/24/17 Quote | Opinions | Options
Nov '18 (QAX18) 51.47s +0.19 0.00 51.47 51.47 0 51.28 03/24/17 Quote | Opinions | Options
Dec '18 (QAZ18) 51.43s +0.18 51.45 51.50 51.43 438 51.25 03/24/17 Quote | Opinions | Options
Jan '19 (QAF19) 51.43s +0.18 0.00 51.43 51.43 0 51.25 03/24/17 Quote | Opinions | Options
Feb '19 (QAG19) 51.43s +0.18 0.00 51.43 51.43 0 51.25 03/24/17 Quote | Opinions | Options
Mar '19 (QAH19) 51.43s +0.17 0.00 51.43 51.43 0 51.26 03/24/17 Quote | Opinions | Options
Apr '19 (QAJ19) 51.44s +0.17 0.00 51.44 51.44 0 51.27 03/24/17 Quote | Opinions | Options
May '19 (QAK19) 51.45s +0.17 0.00 51.45 51.45 0 51.28 03/24/17 Quote | Opinions | Options
Jun '19 (QAM19) 51.45s +0.17 0.00 52.02 51.45 0 51.28 03/24/17 Quote | Opinions | Options
Jul '19 (QAN19) 51.47s +0.17 0.00 51.47 51.47 0 51.30 03/24/17 Quote | Opinions | Options
Aug '19 (QAQ19) 51.48s +0.17 0.00 51.48 51.48 0 51.31 03/24/17 Quote | Opinions | Options
Sep '19 (QAU19) 51.49s +0.17 0.00 51.49 51.49 0 51.32 03/24/17 Quote | Opinions | Options
Oct '19 (QAV19) 51.48s +0.16 0.00 51.48 51.48 0 51.32 03/24/17 Quote | Opinions | Options
Nov '19 (QAX19) 51.48s +0.17 0.00 51.48 51.48 0 51.31 03/24/17 Quote | Opinions | Options
Dec '19 (QAZ19) 51.48s +0.17 0.00 51.86 51.48 64 51.31 03/24/17 Quote | Opinions | Options
Jan '20 (QAF20) 51.55s +0.17 0.00 51.55 51.55 0 51.38 03/24/17 Quote | Opinions | Options
Feb '20 (QAG20) 51.62s +0.17 0.00 51.62 51.62 0 51.45 03/24/17 Quote | Opinions | Options
Mar '20 (QAH20) 51.69s +0.17 0.00 51.69 51.69 0 51.52 03/24/17 Quote | Opinions | Options
Apr '20 (QAJ20) 51.76s +0.17 0.00 51.76 51.76 0 51.59 03/24/17 Quote | Opinions | Options
May '20 (QAK20) 51.83s +0.17 0.00 51.83 51.83 0 51.66 03/24/17 Quote | Opinions | Options
Jun '20 (QAM20) 51.89s +0.17 0.00 51.89 51.89 0 51.72 03/24/17 Quote | Opinions | Options
Jul '20 (QAN20) 51.95s +0.16 0.00 51.95 51.95 0 51.79 03/24/17 Quote | Opinions | Options
Aug '20 (QAQ20) 52.01s +0.16 0.00 52.01 52.01 0 51.85 03/24/17 Quote | Opinions | Options
Sep '20 (QAU20) 52.07s +0.16 0.00 52.07 52.07 0 51.91 03/24/17 Quote | Opinions | Options
Oct '20 (QAV20) 52.13s +0.16 0.00 52.13 52.13 0 51.97 03/24/17 Quote | Opinions | Options
Nov '20 (QAX20) 52.19s +0.16 0.00 52.19 52.19 0 52.03 03/24/17 Quote | Opinions | Options
Dec '20 (QAZ20) 52.24s +0.15 0.00 52.24 52.24 0 52.09 03/24/17 Quote | Opinions | Options
Jan '21 (QAF21) 52.36s +0.15 0.00 52.36 52.36 0 52.21 03/24/17 Quote | Opinions | Options
Feb '21 (QAG21) 52.48s +0.15 0.00 52.48 52.48 0 52.33 03/24/17 Quote | Opinions | Options
Mar '21 (QAH21) 52.60s +0.15 0.00 52.60 52.60 0 52.45 03/24/17 Quote | Opinions | Options
Apr '21 (QAJ21) 52.72s +0.15 0.00 52.72 52.72 0 52.57 03/24/17 Quote | Opinions | Options
May '21 (QAK21) 52.84s +0.15 0.00 52.84 52.84 0 52.69 03/24/17 Quote | Opinions | Options
Jun '21 (QAM21) 52.95s +0.15 0.00 52.95 52.95 0 52.80 03/24/17 Quote | Opinions | Options
Jul '21 (QAN21) 53.05s +0.15 0.00 53.05 53.05 0 52.90 03/24/17 Quote | Opinions | Options
Aug '21 (QAQ21) 53.15s +0.16 0.00 53.15 53.15 0 52.99 03/24/17 Quote | Opinions | Options
Sep '21 (QAU21) 53.25s +0.17 0.00 53.25 53.25 0 53.08 03/24/17 Quote | Opinions | Options
Oct '21 (QAV21) 53.34s +0.17 0.00 53.34 53.34 0 53.17 03/24/17 Quote | Opinions | Options
Nov '21 (QAX21) 53.43s +0.17 0.00 53.43 53.43 0 53.26 03/24/17 Quote | Opinions | Options
Dec '21 (QAZ21) 53.52s +0.17 0.00 53.52 53.52 0 53.35 03/24/17 Quote | Opinions | Options
Jan '22 (QAF22) 53.63s +0.17 0.00 53.63 53.63 0 53.46 03/24/17 Quote | Opinions | Options
Feb '22 (QAG22) 53.74s +0.17 0.00 53.74 53.74 0 53.57 03/24/17 Quote | Opinions | Options
Mar '22 (QAH22) 53.85s +0.17 0.00 53.85 53.85 0 53.68 03/24/17 Quote | Opinions | Options
Apr '22 (QAJ22) 53.96s +0.17 0.00 53.96 53.96 0 53.79 03/24/17 Quote | Opinions | Options
May '22 (QAK22) 54.07s +0.18 0.00 54.07 54.07 0 53.89 03/24/17 Quote | Opinions | Options
Jun '22 (QAM22) 54.17s +0.18 0.00 54.17 54.17 0 53.99 03/24/17 Quote | Opinions | Options
Jul '22 (QAN22) 54.28s +0.18 0.00 54.28 54.28 0 54.10 03/24/17 Quote | Opinions | Options
Aug '22 (QAQ22) 54.39s +0.18 0.00 54.39 54.39 0 54.21 03/24/17 Quote | Opinions | Options
Sep '22 (QAU22) 54.50s +0.18 0.00 54.50 54.50 0 54.32 03/24/17 Quote | Opinions | Options
Oct '22 (QAV22) 54.61s +0.18 0.00 54.61 54.61 0 54.43 03/24/17 Quote | Opinions | Options
Nov '22 (QAX22) 54.72s +0.19 0.00 54.72 54.72 0 54.53 03/24/17 Quote | Opinions | Options
Dec '22 (QAZ22) 54.82s +0.19 0.00 54.82 54.82 0 54.63 03/24/17 Quote | Opinions | Options
Jan '23 (QAF23) 54.93s +0.19 0.00 54.93 54.93 0 54.74 03/24/17 Quote | Opinions | Options
Feb '23 (QAG23) 55.03s +0.19 0.00 55.03 55.03 0 54.84 03/24/17 Quote | Opinions | Options
Mar '23 (QAH23) 55.13s +0.19 0.00 55.13 55.13 0 54.94 03/24/17 Quote | Opinions | Options
Apr '23 (QAJ23) 55.23s +0.19 0.00 55.23 55.23 0 55.04 03/24/17 Quote | Opinions | Options
May '23 (QAK23) 55.33s +0.19 0.00 55.33 55.33 0 55.14 03/24/17 Quote | Opinions | Options
Jun '23 (QAM23) 55.43s +0.19 0.00 55.43 55.43 0 55.24 03/24/17 Quote | Opinions | Options
Jul '23 (QAN23) 55.54s +0.19 0.00 55.54 55.54 0 55.35 03/24/17 Quote | Opinions | Options
Aug '23 (QAQ23) 55.64s +0.19 0.00 55.64 55.64 0 55.45 03/24/17 Quote | Opinions | Options
Sep '23 (QAU23) 55.74s +0.19 0.00 55.74 55.74 0 55.55 03/24/17 Quote | Opinions | Options
Oct '23 (QAV23) 55.84s +0.19 0.00 55.84 55.84 0 55.65 03/24/17 Quote | Opinions | Options
Nov '23 (QAX23) 55.94s +0.19 0.00 55.94 55.94 0 55.75 03/24/17 Quote | Opinions | Options
Dec '23 (QAZ23) 56.04s +0.19 0.00 56.04 56.04 0 55.85 03/24/17 Quote | Opinions | Options
Jan '24 (QAF24) 56.11s +0.19 0.00 56.11 56.11 0 55.92 03/24/17 Quote | Opinions | Options
Feb '24 (QAG24) 56.18s +0.19 0.00 56.18 56.18 0 55.99 03/24/17 Quote | Opinions | Options
Mar '24 (QAH24) 56.24s +0.19 0.00 56.24 56.24 0 56.05 03/24/17 Quote | Opinions | Options
Apr '24 (QAJ24) 56.24s +0.19 0.00 56.24 56.24 0 56.05 03/24/17 Quote | Opinions | Options
May '24 (QAK24) 56.24s +0.19 0.00 56.24 56.24 0 56.05 03/24/17 Quote | Opinions | Options
Jun '24 (QAM24) 56.24s +0.19 0.00 56.24 56.24 0 56.05 03/24/17 Quote | Opinions | Options
Jul '24 (QAN24) 56.24s +0.19 0.00 56.24 56.24 0 56.05 03/24/17 Quote | Opinions | Options
Aug '24 (QAQ24) 56.24s +0.19 0.00 56.24 56.24 0 56.05 03/24/17 Quote | Opinions | Options
Sep '24 (QAU24) 56.24s +0.19 0.00 56.24 56.24 0 56.05 03/24/17 Quote | Opinions | Options
Oct '24 (QAV24) 56.24s +0.19 0.00 56.24 56.24 0 56.05 03/24/17 Quote | Opinions | Options
Nov '24 (QAX24) 56.24s +0.19 0.00 56.24 56.24 0 56.05 03/24/17 Quote | Opinions | Options
Dec '24 (QAZ24) 56.24s +0.19 0.00 56.24 56.24 0 56.05 03/24/17 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Sat Mar 25, 9:41AM CDT

Stop at 3.70
 
Bob Hunt - Inside Futures - Fri Mar 24, 5:51PM CDT

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....
 
Henry Ledyard - Inside Futures - Fri Mar 24, 6:37PM CDT

Consumer prices and healthcare bill caution. Hog oppertunity. Finding the next boom markets.
 
Leslie Burton - Inside Futures - Fri Mar 24, 5:43PM CDT

Economic uncertainty overshadows the market as Trumps plans have been cancelled due to a lack of vote! It must go thru Congress in order for any of the growth plans to begin. Trumps presidency has been launched by ideas of tax cuts and infrastructure spending. It is quite another thing to launch...
 

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