Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 18:17 - 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) 52.61s +0.67 0.00 52.61 52.61 0 51.94 08/23/17 Quote | Opinions | Options
Oct '17 (QAV17) 52.57s +0.70 51.63 52.62 51.45 31155 51.87 08/23/17 Quote | Opinions | Options
Nov '17 (QAX17) 52.24s +0.66 51.33 52.28 51.22 23256 51.58 08/23/17 Quote | Opinions | Options
Dec '17 (QAZ17) 52.16s +0.65 51.33 52.16 51.22 19222 51.51 08/23/17 Quote | Opinions | Options
Jan '18 (QAF18) 52.19 +0.64 51.36 52.19 51.36 6861 51.55 13:46 Quote | Opinions | Options
Feb '18 (QAG18) 52.27 +0.64 51.47 52.27 51.47 3359 51.63 13:52 Quote | Opinions | Options
Mar '18 (QAH18) 52.35 +0.62 0.00 52.35 51.18 1802 51.73 13:46 Quote | Opinions | Options
Apr '18 (QAJ18) 52.42s +0.62 0.00 52.42 52.42 1392 51.80 08/23/17 Quote | Opinions | Options
May '18 (QAK18) 52.48s +0.61 0.00 52.48 51.45 874 51.87 08/23/17 Quote | Opinions | Options
Jun '18 (QAM18) 52.54s +0.60 0.00 52.54 51.95 2136 51.94 08/23/17 Quote | Opinions | Options
Jul '18 (QAN18) 52.62s +0.59 0.00 52.62 52.62 481 52.03 08/23/17 Quote | Opinions | Options
Aug '18 (QAQ18) 52.68s +0.59 0.00 52.68 52.68 547 52.09 08/23/17 Quote | Opinions | Options
Sep '18 (QAU18) 52.70s +0.58 0.00 52.70 52.70 497 52.12 08/23/17 Quote | Opinions | Options
Oct '18 (QAV18) 52.73s +0.58 0.00 52.73 52.73 255 52.15 08/23/17 Quote | Opinions | Options
Nov '18 (QAX18) 52.75s +0.58 0.00 52.75 52.75 235 52.17 08/23/17 Quote | Opinions | Options
Dec '18 (QAZ18) 52.77s +0.58 51.97 52.81 51.97 2256 52.19 08/23/17 Quote | Opinions | Options
Jan '19 (QAF19) 52.79s +0.57 0.00 52.79 52.79 0 52.22 08/23/17 Quote | Opinions | Options
Feb '19 (QAG19) 52.84s +0.56 0.00 52.84 52.84 218 52.28 08/23/17 Quote | Opinions | Options
Mar '19 (QAH19) 52.89s +0.55 0.00 52.89 52.89 98 52.34 08/23/17 Quote | Opinions | Options
Apr '19 (QAJ19) 52.98s +0.55 0.00 52.98 52.98 0 52.43 08/23/17 Quote | Opinions | Options
May '19 (QAK19) 53.01s +0.54 0.00 53.01 53.01 0 52.47 08/23/17 Quote | Opinions | Options
Jun '19 (QAM19) 53.01s +0.53 0.00 53.01 52.57 62 52.48 08/23/17 Quote | Opinions | Options
Jul '19 (QAN19) 53.10s +0.52 0.00 53.10 53.10 0 52.58 08/23/17 Quote | Opinions | Options
Aug '19 (QAQ19) 53.16s +0.51 0.00 53.16 53.16 0 52.65 08/23/17 Quote | Opinions | Options
Sep '19 (QAU19) 53.22s +0.50 0.00 53.22 53.22 0 52.72 08/23/17 Quote | Opinions | Options
Oct '19 (QAV19) 53.29s +0.49 0.00 53.29 53.29 0 52.80 08/23/17 Quote | Opinions | Options
Nov '19 (QAX19) 53.30s +0.49 0.00 53.30 53.30 0 52.81 08/23/17 Quote | Opinions | Options
Dec '19 (QAZ19) 53.31s +0.48 0.00 53.31 52.89 372 52.83 08/23/17 Quote | Opinions | Options
Jan '20 (QAF20) 53.40s +0.48 0.00 53.40 53.40 0 52.92 08/23/17 Quote | Opinions | Options
Feb '20 (QAG20) 53.49s +0.47 0.00 53.49 53.49 0 53.02 08/23/17 Quote | Opinions | Options
Mar '20 (QAH20) 53.59s +0.47 0.00 53.59 53.59 0 53.12 08/23/17 Quote | Opinions | Options
Apr '20 (QAJ20) 53.67s +0.46 0.00 53.67 53.67 0 53.21 08/23/17 Quote | Opinions | Options
May '20 (QAK20) 53.74s +0.45 0.00 53.74 53.74 0 53.29 08/23/17 Quote | Opinions | Options
Jun '20 (QAM20) 53.79s +0.45 0.00 53.79 53.79 0 53.34 08/23/17 Quote | Opinions | Options
Jul '20 (QAN20) 53.90s +0.45 0.00 53.90 53.90 0 53.45 08/23/17 Quote | Opinions | Options
Aug '20 (QAQ20) 53.98s +0.44 0.00 53.98 53.98 0 53.54 08/23/17 Quote | Opinions | Options
Sep '20 (QAU20) 54.02s +0.43 0.00 54.02 54.02 0 53.59 08/23/17 Quote | Opinions | Options
Oct '20 (QAV20) 54.06s +0.42 0.00 54.06 54.06 0 53.64 08/23/17 Quote | Opinions | Options
Nov '20 (QAX20) 54.09s +0.42 0.00 54.09 54.09 0 53.67 08/23/17 Quote | Opinions | Options
Dec '20 (QAZ20) 54.12s +0.42 0.00 54.12 54.12 0 53.70 08/23/17 Quote | Opinions | Options
Jan '21 (QAF21) 54.22s +0.42 0.00 54.22 54.22 0 53.80 08/23/17 Quote | Opinions | Options
Feb '21 (QAG21) 54.31s +0.42 0.00 54.31 54.31 0 53.89 08/23/17 Quote | Opinions | Options
Mar '21 (QAH21) 54.41s +0.41 0.00 54.41 54.41 0 54.00 08/23/17 Quote | Opinions | Options
Apr '21 (QAJ21) 54.51s +0.40 0.00 54.51 54.51 0 54.11 08/23/17 Quote | Opinions | Options
May '21 (QAK21) 54.62s +0.40 0.00 54.62 54.62 0 54.22 08/23/17 Quote | Opinions | Options
Jun '21 (QAM21) 54.72s +0.40 0.00 54.72 54.72 0 54.32 08/23/17 Quote | Opinions | Options
Jul '21 (QAN21) 54.82s +0.40 0.00 54.82 54.82 0 54.42 08/23/17 Quote | Opinions | Options
Aug '21 (QAQ21) 54.91s +0.39 0.00 54.91 54.91 0 54.52 08/23/17 Quote | Opinions | Options
Sep '21 (QAU21) 55.00s +0.38 0.00 55.00 55.00 0 54.62 08/23/17 Quote | Opinions | Options
Oct '21 (QAV21) 55.09s +0.38 0.00 55.09 55.09 0 54.71 08/23/17 Quote | Opinions | Options
Nov '21 (QAX21) 55.18s +0.38 0.00 55.18 55.18 0 54.80 08/23/17 Quote | Opinions | Options
Dec '21 (QAZ21) 55.27s +0.38 0.00 55.27 55.27 0 54.89 08/23/17 Quote | Opinions | Options
Jan '22 (QAF22) 55.37s +0.37 0.00 55.37 55.37 0 55.00 08/23/17 Quote | Opinions | Options
Feb '22 (QAG22) 55.47s +0.37 0.00 55.47 55.47 0 55.10 08/23/17 Quote | Opinions | Options
Mar '22 (QAH22) 55.57s +0.37 0.00 55.57 55.57 0 55.20 08/23/17 Quote | Opinions | Options
Apr '22 (QAJ22) 55.67s +0.37 0.00 55.67 55.67 0 55.30 08/23/17 Quote | Opinions | Options
May '22 (QAK22) 55.77s +0.37 0.00 55.77 55.77 0 55.40 08/23/17 Quote | Opinions | Options
Jun '22 (QAM22) 55.86s +0.36 0.00 55.86 55.86 0 55.50 08/23/17 Quote | Opinions | Options
Jul '22 (QAN22) 55.96s +0.36 0.00 55.96 55.96 0 55.60 08/23/17 Quote | Opinions | Options
Aug '22 (QAQ22) 56.06s +0.36 0.00 56.06 56.06 0 55.70 08/23/17 Quote | Opinions | Options
Sep '22 (QAU22) 56.16s +0.36 0.00 56.16 56.16 0 55.80 08/23/17 Quote | Opinions | Options
Oct '22 (QAV22) 56.26s +0.36 0.00 56.26 56.26 0 55.90 08/23/17 Quote | Opinions | Options
Nov '22 (QAX22) 56.36s +0.36 0.00 56.36 56.36 0 56.00 08/23/17 Quote | Opinions | Options
Dec '22 (QAZ22) 56.45s +0.35 0.00 56.45 56.45 0 56.10 08/23/17 Quote | Opinions | Options
Jan '23 (QAF23) 56.55s +0.35 0.00 56.55 56.55 0 56.20 08/23/17 Quote | Opinions | Options
Feb '23 (QAG23) 56.65s +0.35 0.00 56.65 56.65 0 56.30 08/23/17 Quote | Opinions | Options
Mar '23 (QAH23) 56.74s +0.35 0.00 56.74 56.74 0 56.39 08/23/17 Quote | Opinions | Options
Apr '23 (QAJ23) 56.83s +0.35 0.00 56.83 56.83 0 56.48 08/23/17 Quote | Opinions | Options
May '23 (QAK23) 56.92s +0.35 0.00 56.92 56.92 0 56.57 08/23/17 Quote | Opinions | Options
Jun '23 (QAM23) 57.01s +0.35 0.00 57.01 57.01 0 56.66 08/23/17 Quote | Opinions | Options
Jul '23 (QAN23) 57.11s +0.35 0.00 57.11 57.11 0 56.76 08/23/17 Quote | Opinions | Options
Aug '23 (QAQ23) 57.21s +0.35 0.00 57.21 57.21 0 56.86 08/23/17 Quote | Opinions | Options
Sep '23 (QAU23) 57.30s +0.35 0.00 57.30 57.30 0 56.95 08/23/17 Quote | Opinions | Options
Oct '23 (QAV23) 57.39s +0.35 0.00 57.39 57.39 0 57.04 08/23/17 Quote | Opinions | Options
Nov '23 (QAX23) 57.48s +0.35 0.00 57.48 57.48 0 57.13 08/23/17 Quote | Opinions | Options
Dec '23 (QAZ23) 57.57s +0.35 0.00 57.57 57.57 0 57.22 08/23/17 Quote | Opinions | Options
Jan '24 (QAF24) 57.65s +0.35 0.00 57.65 57.65 0 57.30 08/23/17 Quote | Opinions | Options
Feb '24 (QAG24) 57.72s +0.35 0.00 57.72 57.72 0 57.37 08/23/17 Quote | Opinions | Options
Mar '24 (QAH24) 57.79s +0.35 0.00 57.79 57.79 0 57.44 08/23/17 Quote | Opinions | Options
Apr '24 (QAJ24) 57.79s +0.35 0.00 57.79 57.79 0 57.44 08/23/17 Quote | Opinions | Options
May '24 (QAK24) 57.79s +0.35 0.00 57.79 57.79 0 57.44 08/23/17 Quote | Opinions | Options
Jun '24 (QAM24) 57.79s +0.35 0.00 57.79 57.79 0 57.44 08/23/17 Quote | Opinions | Options
Jul '24 (QAN24) 57.79s +0.35 0.00 57.79 57.79 0 57.44 08/23/17 Quote | Opinions | Options
Aug '24 (QAQ24) 57.79s +0.35 0.00 57.79 57.79 0 57.44 08/23/17 Quote | Opinions | Options
Sep '24 (QAU24) 57.79s +0.35 0.00 57.79 57.79 0 57.44 08/23/17 Quote | Opinions | Options
Oct '24 (QAV24) 57.79s +0.35 0.00 57.79 57.79 0 57.44 08/23/17 Quote | Opinions | Options
Nov '24 (QAX24) 57.79s +0.35 0.00 57.79 57.79 0 57.44 08/23/17 Quote | Opinions | Options
Dec '24 (QAZ24) 57.79s +0.35 0.00 57.79 57.79 0 57.44 08/23/17 Quote | Opinions | Options

Futures Commentary and Analysis

Bob Hunt - Inside Futures - 21 mins ago

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....
 
DeWayne Reeves - Inside Futures - 30 mins ago

E-Mini S&P 500: Fed’s high aspirations!
 
Ben DiCostanzo - Inside Futures - 1 hr 42 mins ago

Livestock levels
 
Cary Artac - Inside Futures - 2 hrs 50 mins ago

New Feature! "Hedgers Highlights" If you are a Producer or End User this is for you !
 

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