Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 06:48 - 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) 63.40 +0.17 63.32 63.91 63.23 7006 63.23 06:48 Quote | Opinions | Options
Mar '18 (QAH18) 62.99 +0.34 62.75 63.29 62.75 5197 62.65 06:43 Quote | Opinions | Options
Apr '18 (QAJ18) 62.52 +0.26 62.38 62.79 62.36 1667 62.26 05:44 Quote | Opinions | Options
May '18 (QAK18) 62.02s -0.03 62.06 62.06 61.98 2069 62.05 12/15/17 Quote | Opinions | Options
Jun '18 (QAM18) 62.16 +0.33 62.14 62.25 62.03 1257 61.83 06:19 Quote | Opinions | Options
Jul '18 (QAN18) 61.91 +0.32 61.91 61.91 61.91 234 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) 60.74s -0.02 0.00 60.74 60.42 528 60.76 12/15/17 Quote | Opinions | Options
Nov '18 (QAX18) 60.46s -0.03 0.00 60.46 59.77 700 60.49 12/15/17 Quote | Opinions | Options
Dec '18 (QAZ18) 60.45 +0.30 60.52 60.57 60.45 690 60.15 05:17 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

Alexandros Yfantis - Inside Futures - 1 hr 59 mins ago

The british pound against the Dollar will soon provide a new trend signal, as price is trapped in a tightening price range below 1.35 and above 1.33.
 
Nick Mastrandrea - Inside Futures - Mon Dec 18, 3:34AM CST

On Friday the markets moved higher based on the news that the proposed tax bill will pass Congress and be sent to President Trump for approval. Will this hold true today? Read on to learn more...
 
Gregor Horvat - Inside Futures - Mon Dec 18, 3:17AM CST

AUDUSD is trading in a bullish impulse since 10th of December, when higher degree wave 3) found a base. W
 
Azeez Mustapha - Inside Futures - Sun Dec 17, 11:57PM CST

The EUR/USD made some bullish effort last week, but further rally was rejected when the resistance line at 1.1850 was tested. Since then, price has gone down by 100 pips, now almost below the support line at 1.1750. Further bearish movement is expected this week a
 

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