Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 14:22 - Wednesday, August 23rd
[ 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) 51.94s +0.25 0.00 51.94 51.94 0 51.69 08/22/17 Quote | Opinions | Options
Oct '17 (QAV17) 52.54 +0.67 51.63 52.62 51.45 30544 51.87 14:10 Quote | Opinions | Options
Nov '17 (QAX17) 52.21 +0.63 51.33 52.28 51.22 22935 51.58 13:57 Quote | Opinions | Options
Dec '17 (QAZ17) 52.15 +0.64 51.33 52.16 51.22 19071 51.51 13:46 Quote | Opinions | Options
Jan '18 (QAF18) 52.19 +0.64 51.36 52.19 51.36 6829 51.55 13:28 Quote | Opinions | Options
Feb '18 (QAG18) 52.27 +0.64 51.47 52.27 51.47 3327 51.63 13:52 Quote | Opinions | Options
Mar '18 (QAH18) 52.35 +0.62 0.00 52.35 51.18 1788 51.73 14:19 Quote | Opinions | Options
Apr '18 (QAJ18) 52.42 +0.62 0.00 52.42 52.42 1362 51.80 14:19 Quote | Opinions | Options
May '18 (QAK18) 52.48 +0.61 0.00 52.48 51.45 858 51.87 13:48 Quote | Opinions | Options
Jun '18 (QAM18) 52.54 +0.60 0.00 52.54 51.95 2087 51.94 13:46 Quote | Opinions | Options
Jul '18 (QAN18) 52.62 +0.59 0.00 52.62 52.62 469 52.03 13:46 Quote | Opinions | Options
Aug '18 (QAQ18) 52.68 +0.59 0.00 52.68 52.68 511 52.09 13:46 Quote | Opinions | Options
Sep '18 (QAU18) 52.70 +0.58 0.00 52.70 52.70 477 52.12 13:46 Quote | Opinions | Options
Oct '18 (QAV18) 52.73 +0.58 0.00 52.73 52.73 253 52.15 13:46 Quote | Opinions | Options
Nov '18 (QAX18) 52.75 +0.58 0.00 52.75 52.75 216 52.17 13:46 Quote | Opinions | Options
Dec '18 (QAZ18) 52.80 +0.61 51.97 52.81 51.97 2222 52.19 13:30 Quote | Opinions | Options
Jan '19 (QAF19) 52.79 +0.57 0.00 52.79 52.79 0 52.22 13:46 Quote | Opinions | Options
Feb '19 (QAG19) 52.84 +0.56 0.00 52.84 52.84 218 52.28 13:49 Quote | Opinions | Options
Mar '19 (QAH19) 52.89 +0.55 0.00 52.89 52.89 98 52.34 13:49 Quote | Opinions | Options
Apr '19 (QAJ19) 52.98 +0.55 0.00 52.98 52.98 0 52.43 13:46 Quote | Opinions | Options
May '19 (QAK19) 53.01 +0.54 0.00 53.01 53.01 0 52.47 13:46 Quote | Opinions | Options
Jun '19 (QAM19) 53.01 +0.53 0.00 53.01 52.57 62 52.48 13:52 Quote | Opinions | Options
Jul '19 (QAN19) 53.10 +0.52 0.00 53.10 53.10 0 52.58 13:46 Quote | Opinions | Options
Aug '19 (QAQ19) 53.16 +0.51 0.00 53.16 53.16 0 52.65 13:46 Quote | Opinions | Options
Sep '19 (QAU19) 53.22 +0.50 0.00 53.22 53.22 0 52.72 13:46 Quote | Opinions | Options
Oct '19 (QAV19) 53.29 +0.49 0.00 53.29 53.29 0 52.80 13:46 Quote | Opinions | Options
Nov '19 (QAX19) 53.30 +0.49 0.00 53.30 53.30 0 52.81 13:46 Quote | Opinions | Options
Dec '19 (QAZ19) 53.31 +0.48 0.00 53.31 52.89 362 52.83 13:46 Quote | Opinions | Options
Jan '20 (QAF20) 53.40 +0.48 0.00 53.40 53.40 0 52.92 13:46 Quote | Opinions | Options
Feb '20 (QAG20) 53.49 +0.47 0.00 53.49 53.49 0 53.02 13:46 Quote | Opinions | Options
Mar '20 (QAH20) 53.59 +0.47 0.00 53.59 53.59 0 53.12 13:46 Quote | Opinions | Options
Apr '20 (QAJ20) 53.67 +0.46 0.00 53.67 53.67 0 53.21 13:46 Quote | Opinions | Options
May '20 (QAK20) 53.74 +0.45 0.00 53.74 53.74 0 53.29 13:46 Quote | Opinions | Options
Jun '20 (QAM20) 53.79 +0.45 0.00 53.79 53.79 0 53.34 13:46 Quote | Opinions | Options
Jul '20 (QAN20) 53.90 +0.45 0.00 53.90 53.90 0 53.45 13:46 Quote | Opinions | Options
Aug '20 (QAQ20) 53.98 +0.44 0.00 53.98 53.98 0 53.54 13:46 Quote | Opinions | Options
Sep '20 (QAU20) 54.02 +0.43 0.00 54.02 54.02 0 53.59 13:46 Quote | Opinions | Options
Oct '20 (QAV20) 54.06 +0.42 0.00 54.06 54.06 0 53.64 13:46 Quote | Opinions | Options
Nov '20 (QAX20) 54.09 +0.42 0.00 54.09 54.09 0 53.67 13:46 Quote | Opinions | Options
Dec '20 (QAZ20) 54.12 +0.42 0.00 54.12 54.12 0 53.70 13:46 Quote | Opinions | Options
Jan '21 (QAF21) 54.22 +0.42 0.00 54.22 54.22 0 53.80 13:46 Quote | Opinions | Options
Feb '21 (QAG21) 54.31 +0.42 0.00 54.31 54.31 0 53.89 13:46 Quote | Opinions | Options
Mar '21 (QAH21) 54.41 +0.41 0.00 54.41 54.41 0 54.00 13:46 Quote | Opinions | Options
Apr '21 (QAJ21) 54.51 +0.40 0.00 54.51 54.51 0 54.11 13:46 Quote | Opinions | Options
May '21 (QAK21) 54.62 +0.40 0.00 54.62 54.62 0 54.22 13:46 Quote | Opinions | Options
Jun '21 (QAM21) 54.72 +0.40 0.00 54.72 54.72 0 54.32 13:46 Quote | Opinions | Options
Jul '21 (QAN21) 54.82 +0.40 0.00 54.82 54.82 0 54.42 13:46 Quote | Opinions | Options
Aug '21 (QAQ21) 54.91 +0.39 0.00 54.91 54.91 0 54.52 13:46 Quote | Opinions | Options
Sep '21 (QAU21) 55.00 +0.38 0.00 55.00 55.00 0 54.62 13:46 Quote | Opinions | Options
Oct '21 (QAV21) 55.09 +0.38 0.00 55.09 55.09 0 54.71 13:46 Quote | Opinions | Options
Nov '21 (QAX21) 55.18 +0.38 0.00 55.18 55.18 0 54.80 13:46 Quote | Opinions | Options
Dec '21 (QAZ21) 55.27 +0.38 0.00 55.27 55.27 0 54.89 13:46 Quote | Opinions | Options
Jan '22 (QAF22) 55.37 +0.37 0.00 55.37 55.37 0 55.00 13:46 Quote | Opinions | Options
Feb '22 (QAG22) 55.47 +0.37 0.00 55.47 55.47 0 55.10 13:46 Quote | Opinions | Options
Mar '22 (QAH22) 55.57 +0.37 0.00 55.57 55.57 0 55.20 13:46 Quote | Opinions | Options
Apr '22 (QAJ22) 55.67 +0.37 0.00 55.67 55.67 0 55.30 13:46 Quote | Opinions | Options
May '22 (QAK22) 55.77 +0.37 0.00 55.77 55.77 0 55.40 13:46 Quote | Opinions | Options
Jun '22 (QAM22) 55.86 +0.36 0.00 55.86 55.86 0 55.50 13:46 Quote | Opinions | Options
Jul '22 (QAN22) 55.96 +0.36 0.00 55.96 55.96 0 55.60 13:46 Quote | Opinions | Options
Aug '22 (QAQ22) 56.06 +0.36 0.00 56.06 56.06 0 55.70 13:46 Quote | Opinions | Options
Sep '22 (QAU22) 56.16 +0.36 0.00 56.16 56.16 0 55.80 13:46 Quote | Opinions | Options
Oct '22 (QAV22) 56.26 +0.36 0.00 56.26 56.26 0 55.90 13:46 Quote | Opinions | Options
Nov '22 (QAX22) 56.36 +0.36 0.00 56.36 56.36 0 56.00 13:46 Quote | Opinions | Options
Dec '22 (QAZ22) 56.45 +0.35 0.00 56.45 56.45 0 56.10 13:46 Quote | Opinions | Options
Jan '23 (QAF23) 56.55 +0.35 0.00 56.55 56.55 0 56.20 13:46 Quote | Opinions | Options
Feb '23 (QAG23) 56.65 +0.35 0.00 56.65 56.65 0 56.30 13:46 Quote | Opinions | Options
Mar '23 (QAH23) 56.74 +0.35 0.00 56.74 56.74 0 56.39 13:46 Quote | Opinions | Options
Apr '23 (QAJ23) 56.83 +0.35 0.00 56.83 56.83 0 56.48 13:46 Quote | Opinions | Options
May '23 (QAK23) 56.92 +0.35 0.00 56.92 56.92 0 56.57 13:46 Quote | Opinions | Options
Jun '23 (QAM23) 57.01 +0.35 0.00 57.01 57.01 0 56.66 13:46 Quote | Opinions | Options
Jul '23 (QAN23) 57.11 +0.35 0.00 57.11 57.11 0 56.76 13:46 Quote | Opinions | Options
Aug '23 (QAQ23) 57.21 +0.35 0.00 57.21 57.21 0 56.86 13:46 Quote | Opinions | Options
Sep '23 (QAU23) 57.30 +0.35 0.00 57.30 57.30 0 56.95 13:46 Quote | Opinions | Options
Oct '23 (QAV23) 57.39 +0.35 0.00 57.39 57.39 0 57.04 13:46 Quote | Opinions | Options
Nov '23 (QAX23) 57.48 +0.35 0.00 57.48 57.48 0 57.13 13:46 Quote | Opinions | Options
Dec '23 (QAZ23) 57.57 +0.35 0.00 57.57 57.57 0 57.22 13:46 Quote | Opinions | Options
Jan '24 (QAF24) 57.65 +0.35 0.00 57.65 57.65 0 57.30 13:46 Quote | Opinions | Options
Feb '24 (QAG24) 57.72 +0.35 0.00 57.72 57.72 0 57.37 13:46 Quote | Opinions | Options
Mar '24 (QAH24) 57.79 +0.35 0.00 57.79 57.79 0 57.44 13:46 Quote | Opinions | Options
Apr '24 (QAJ24) 57.79 +0.35 0.00 57.79 57.79 0 57.44 13:46 Quote | Opinions | Options
May '24 (QAK24) 57.79 +0.35 0.00 57.79 57.79 0 57.44 13:46 Quote | Opinions | Options
Jun '24 (QAM24) 57.79 +0.35 0.00 57.79 57.79 0 57.44 13:46 Quote | Opinions | Options
Jul '24 (QAN24) 57.79 +0.35 0.00 57.79 57.79 0 57.44 13:46 Quote | Opinions | Options
Aug '24 (QAQ24) 57.79 +0.35 0.00 57.79 57.79 0 57.44 13:46 Quote | Opinions | Options
Sep '24 (QAU24) 57.79 +0.35 0.00 57.79 57.79 0 57.44 13:46 Quote | Opinions | Options
Oct '24 (QAV24) 57.79 +0.35 0.00 57.79 57.79 0 57.44 13:46 Quote | Opinions | Options
Nov '24 (QAX24) 57.79 +0.35 0.00 57.79 57.79 0 57.44 13:46 Quote | Opinions | Options
Dec '24 (QAZ24) 57.79 +0.35 0.00 57.79 57.79 0 57.44 13:46 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - 21 mins ago

Best Trend In 2017
 
Dan Hueber - Inside Futures - 1 hr 53 mins ago

Try to envision a scene from a movie or television program where one of the characters comes across a surprise situation and then begins blinking and/or rubbing their eyes in disbelief. That is kind of how I felt this morning when I turned on my quote screen and ....
 
Michael Seery - Inside Futures - 1 hr 54 mins ago

Going lower...
 
Michael Seery - Inside Futures - 2 hrs 10 mins ago

Looking to sell
 

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