Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 16:44 - Friday, April 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) 51.48s -0.31 0.00 51.48 51.48 0 51.79 04/27/17 Quote | Opinions | Options
Jul '17 (QAN17) 52.05s +0.23 51.96 52.59 51.63 32475 51.82 04/28/17 Quote | Opinions | Options
Aug '17 (QAQ17) 52.37s +0.24 52.27 52.88 51.93 16604 52.13 04/28/17 Quote | Opinions | Options
Sep '17 (QAU17) 52.60s +0.25 52.91 53.09 52.50 12134 52.35 04/28/17 Quote | Opinions | Options
Oct '17 (QAV17) 52.78s +0.27 53.00 53.00 52.78 6060 52.51 04/28/17 Quote | Opinions | Options
Nov '17 (QAX17) 52.92s +0.29 0.00 52.92 52.25 4435 52.63 04/28/17 Quote | Opinions | Options
Dec '17 (QAZ17) 53.00s +0.30 52.92 53.30 52.64 9497 52.70 04/28/17 Quote | Opinions | Options
Jan '18 (QAF18) 53.05s +0.30 0.00 53.05 53.05 3054 52.75 04/28/17 Quote | Opinions | Options
Feb '18 (QAG18) 53.06s +0.30 0.00 53.06 53.06 1838 52.76 04/28/17 Quote | Opinions | Options
Mar '18 (QAH18) 53.06s +0.30 0.00 53.06 53.06 1762 52.76 04/28/17 Quote | Opinions | Options
Apr '18 (QAJ18) 53.05s +0.31 0.00 53.05 53.05 840 52.74 04/28/17 Quote | Opinions | Options
May '18 (QAK18) 53.03s +0.32 0.00 53.03 53.03 561 52.71 04/28/17 Quote | Opinions | Options
Jun '18 (QAM18) 52.99s +0.33 52.99 53.05 52.98 2217 52.66 04/28/17 Quote | Opinions | Options
Jul '18 (QAN18) 52.96s +0.33 0.00 52.96 52.96 173 52.63 04/28/17 Quote | Opinions | Options
Aug '18 (QAQ18) 52.93s +0.33 0.00 52.93 52.93 97 52.60 04/28/17 Quote | Opinions | Options
Sep '18 (QAU18) 52.87s +0.32 0.00 52.87 52.87 41 52.55 04/28/17 Quote | Opinions | Options
Oct '18 (QAV18) 52.79s +0.31 0.00 52.79 52.79 0 52.48 04/28/17 Quote | Opinions | Options
Nov '18 (QAX18) 52.71s +0.30 0.00 52.71 52.71 0 52.41 04/28/17 Quote | Opinions | Options
Dec '18 (QAZ18) 52.67s +0.29 52.83 52.91 52.47 2721 52.38 04/28/17 Quote | Opinions | Options
Jan '19 (QAF19) 52.65s +0.28 0.00 52.65 52.65 0 52.37 04/28/17 Quote | Opinions | Options
Feb '19 (QAG19) 52.64s +0.28 0.00 52.64 52.64 0 52.36 04/28/17 Quote | Opinions | Options
Mar '19 (QAH19) 52.63s +0.28 0.00 52.63 52.63 0 52.35 04/28/17 Quote | Opinions | Options
Apr '19 (QAJ19) 52.63s +0.27 0.00 52.63 52.63 0 52.36 04/28/17 Quote | Opinions | Options
May '19 (QAK19) 52.61s +0.27 0.00 52.61 52.61 0 52.34 04/28/17 Quote | Opinions | Options
Jun '19 (QAM19) 52.59s +0.27 0.00 52.59 52.59 29 52.32 04/28/17 Quote | Opinions | Options
Jul '19 (QAN19) 52.60s +0.27 0.00 52.60 52.60 0 52.33 04/28/17 Quote | Opinions | Options
Aug '19 (QAQ19) 52.60s +0.26 0.00 52.60 52.60 0 52.34 04/28/17 Quote | Opinions | Options
Sep '19 (QAU19) 52.59s +0.26 0.00 52.59 52.59 0 52.33 04/28/17 Quote | Opinions | Options
Oct '19 (QAV19) 52.58s +0.26 0.00 52.58 52.58 0 52.32 04/28/17 Quote | Opinions | Options
Nov '19 (QAX19) 52.56s +0.25 0.00 52.56 52.56 0 52.31 04/28/17 Quote | Opinions | Options
Dec '19 (QAZ19) 52.55s +0.25 52.48 52.55 52.45 247 52.30 04/28/17 Quote | Opinions | Options
Jan '20 (QAF20) 52.60s +0.25 0.00 52.60 52.60 0 52.35 04/28/17 Quote | Opinions | Options
Feb '20 (QAG20) 52.65s +0.25 0.00 52.65 52.65 0 52.40 04/28/17 Quote | Opinions | Options
Mar '20 (QAH20) 52.69s +0.24 0.00 52.69 52.69 0 52.45 04/28/17 Quote | Opinions | Options
Apr '20 (QAJ20) 52.73s +0.23 0.00 52.73 52.73 0 52.50 04/28/17 Quote | Opinions | Options
May '20 (QAK20) 52.77s +0.22 0.00 52.77 52.77 0 52.55 04/28/17 Quote | Opinions | Options
Jun '20 (QAM20) 52.81s +0.21 0.00 52.81 52.81 0 52.60 04/28/17 Quote | Opinions | Options
Jul '20 (QAN20) 52.85s +0.20 0.00 52.85 52.85 0 52.65 04/28/17 Quote | Opinions | Options
Aug '20 (QAQ20) 52.89s +0.19 0.00 52.89 52.89 0 52.70 04/28/17 Quote | Opinions | Options
Sep '20 (QAU20) 52.93s +0.19 0.00 52.93 52.93 0 52.74 04/28/17 Quote | Opinions | Options
Oct '20 (QAV20) 52.97s +0.18 0.00 52.97 52.97 0 52.79 04/28/17 Quote | Opinions | Options
Nov '20 (QAX20) 53.01s +0.18 0.00 53.01 53.01 0 52.83 04/28/17 Quote | Opinions | Options
Dec '20 (QAZ20) 53.05s +0.18 0.00 53.05 53.05 0 52.87 04/28/17 Quote | Opinions | Options
Jan '21 (QAF21) 53.14s +0.18 0.00 53.14 53.14 0 52.96 04/28/17 Quote | Opinions | Options
Feb '21 (QAG21) 53.23s +0.18 0.00 53.23 53.23 0 53.05 04/28/17 Quote | Opinions | Options
Mar '21 (QAH21) 53.32s +0.17 0.00 53.32 53.32 0 53.15 04/28/17 Quote | Opinions | Options
Apr '21 (QAJ21) 53.42s +0.16 0.00 53.42 53.42 0 53.26 04/28/17 Quote | Opinions | Options
May '21 (QAK21) 53.52s +0.15 0.00 53.52 53.52 0 53.37 04/28/17 Quote | Opinions | Options
Jun '21 (QAM21) 53.62s +0.14 0.00 53.62 53.62 0 53.48 04/28/17 Quote | Opinions | Options
Jul '21 (QAN21) 53.72s +0.14 0.00 53.72 53.72 0 53.58 04/28/17 Quote | Opinions | Options
Aug '21 (QAQ21) 53.82s +0.14 0.00 53.82 53.82 0 53.68 04/28/17 Quote | Opinions | Options
Sep '21 (QAU21) 53.92s +0.14 0.00 53.92 53.92 0 53.78 04/28/17 Quote | Opinions | Options
Oct '21 (QAV21) 54.02s +0.14 0.00 54.02 54.02 0 53.88 04/28/17 Quote | Opinions | Options
Nov '21 (QAX21) 54.12s +0.14 0.00 54.12 54.12 0 53.98 04/28/17 Quote | Opinions | Options
Dec '21 (QAZ21) 54.22s +0.14 0.00 54.22 54.22 0 54.08 04/28/17 Quote | Opinions | Options
Jan '22 (QAF22) 54.33s +0.14 0.00 54.33 54.33 0 54.19 04/28/17 Quote | Opinions | Options
Feb '22 (QAG22) 54.44s +0.14 0.00 54.44 54.44 0 54.30 04/28/17 Quote | Opinions | Options
Mar '22 (QAH22) 54.55s +0.13 0.00 54.55 54.55 0 54.42 04/28/17 Quote | Opinions | Options
Apr '22 (QAJ22) 54.67s +0.13 0.00 54.67 54.67 0 54.54 04/28/17 Quote | Opinions | Options
May '22 (QAK22) 54.79s +0.13 0.00 54.79 54.79 0 54.66 04/28/17 Quote | Opinions | Options
Jun '22 (QAM22) 54.90s +0.13 0.00 54.90 54.90 0 54.77 04/28/17 Quote | Opinions | Options
Jul '22 (QAN22) 55.01s +0.13 0.00 55.01 55.01 0 54.88 04/28/17 Quote | Opinions | Options
Aug '22 (QAQ22) 55.12s +0.12 0.00 55.12 55.12 0 55.00 04/28/17 Quote | Opinions | Options
Sep '22 (QAU22) 55.24s +0.12 0.00 55.24 55.24 0 55.12 04/28/17 Quote | Opinions | Options
Oct '22 (QAV22) 55.36s +0.12 0.00 55.36 55.36 0 55.24 04/28/17 Quote | Opinions | Options
Nov '22 (QAX22) 55.48s +0.12 0.00 55.48 55.48 0 55.36 04/28/17 Quote | Opinions | Options
Dec '22 (QAZ22) 55.60s +0.12 0.00 55.60 55.60 0 55.48 04/28/17 Quote | Opinions | Options
Jan '23 (QAF23) 55.71s +0.12 0.00 55.71 55.71 0 55.59 04/28/17 Quote | Opinions | Options
Feb '23 (QAG23) 55.82s +0.12 0.00 55.82 55.82 0 55.70 04/28/17 Quote | Opinions | Options
Mar '23 (QAH23) 55.92s +0.12 0.00 55.92 55.92 0 55.80 04/28/17 Quote | Opinions | Options
Apr '23 (QAJ23) 56.02s +0.12 0.00 56.02 56.02 0 55.90 04/28/17 Quote | Opinions | Options
May '23 (QAK23) 56.12s +0.12 0.00 56.12 56.12 0 56.00 04/28/17 Quote | Opinions | Options
Jun '23 (QAM23) 56.22s +0.12 0.00 56.22 56.22 0 56.10 04/28/17 Quote | Opinions | Options
Jul '23 (QAN23) 56.33s +0.12 0.00 56.33 56.33 0 56.21 04/28/17 Quote | Opinions | Options
Aug '23 (QAQ23) 56.44s +0.12 0.00 56.44 56.44 0 56.32 04/28/17 Quote | Opinions | Options
Sep '23 (QAU23) 56.54s +0.12 0.00 56.54 56.54 0 56.42 04/28/17 Quote | Opinions | Options
Oct '23 (QAV23) 56.64s +0.12 0.00 56.64 56.64 0 56.52 04/28/17 Quote | Opinions | Options
Nov '23 (QAX23) 56.74s +0.12 0.00 56.74 56.74 0 56.62 04/28/17 Quote | Opinions | Options
Dec '23 (QAZ23) 56.84s +0.12 0.00 56.84 56.84 0 56.72 04/28/17 Quote | Opinions | Options
Jan '24 (QAF24) 56.91s +0.12 0.00 56.91 56.91 0 56.79 04/28/17 Quote | Opinions | Options
Feb '24 (QAG24) 56.98s +0.12 0.00 56.98 56.98 0 56.86 04/28/17 Quote | Opinions | Options
Mar '24 (QAH24) 57.05s +0.12 0.00 57.05 57.05 0 56.93 04/28/17 Quote | Opinions | Options
Apr '24 (QAJ24) 57.05s +0.12 0.00 57.05 57.05 0 56.93 04/28/17 Quote | Opinions | Options
May '24 (QAK24) 57.05s +0.12 0.00 57.05 57.05 0 56.93 04/28/17 Quote | Opinions | Options
Jun '24 (QAM24) 57.05s +0.12 0.00 57.05 57.05 0 56.93 04/28/17 Quote | Opinions | Options
Jul '24 (QAN24) 57.05s +0.12 0.00 57.05 57.05 0 56.93 04/28/17 Quote | Opinions | Options
Aug '24 (QAQ24) 57.05s +0.12 0.00 57.05 57.05 0 56.93 04/28/17 Quote | Opinions | Options
Sep '24 (QAU24) 57.05s +0.12 0.00 57.05 57.05 0 56.93 04/28/17 Quote | Opinions | Options
Oct '24 (QAV24) 57.05s +0.12 0.00 57.05 57.05 0 56.93 04/28/17 Quote | Opinions | Options
Nov '24 (QAX24) 57.05s +0.12 0.00 57.05 57.05 0 56.93 04/28/17 Quote | Opinions | Options
Dec '24 (QAZ24) 57.05s +0.12 0.00 57.05 57.05 0 56.93 04/28/17 Quote | Opinions | Options

Futures Commentary and Analysis

DeWayne Reeves - Inside Futures - 21 mins ago

E-Mini S&P 500: Double top drop or pop!
 
Sean Lusk - Inside Futures - 1 hr 26 mins ago

The Weekly Gold Report for April 28, 2017
 
Leslie Burton - Inside Futures - 1 hr 58 mins ago

Cotton (December 2017)
 
John Payne - Inside Futures - 1 hr 59 mins ago

Corn (N17) 366’4  -3’6 Soybeans (N17) 955’4  -1’6 Chi Wheat (K17)  431’6  +’4 KC Wheat  (N17) 436’6  +3’0 Cotton (Z17)   74.55  +.25   Hello friends! In honor of the end of the month and...
 

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