Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 13:59 - Sunday, February 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) 64.87s +0.51 0.00 64.87 64.87 0 64.36 02/16/18 Quote | Opinions | Options
Apr '18 (QAJ18) 64.84s +0.51 64.41 65.20 64.19 26595 64.33 02/16/18 Quote | Opinions | Options
May '18 (QAK18) 64.53s +0.53 64.30 64.86 63.88 10945 64.00 02/16/18 Quote | Opinions | Options
Jun '18 (QAM18) 64.21s +0.53 64.19 64.50 63.57 10160 63.68 02/16/18 Quote | Opinions | Options
Jul '18 (QAN18) 63.88s +0.54 0.00 63.88 62.98 2112 63.34 02/16/18 Quote | Opinions | Options
Aug '18 (QAQ18) 63.54s +0.56 62.98 63.54 62.98 1626 62.98 02/16/18 Quote | Opinions | Options
Sep '18 (QAU18) 63.18s +0.56 0.00 63.18 63.18 1525 62.62 02/16/18 Quote | Opinions | Options
Oct '18 (QAV18) 62.79s +0.54 0.00 62.79 62.79 1094 62.25 02/16/18 Quote | Opinions | Options
Nov '18 (QAX18) 62.41s +0.53 0.00 62.41 62.41 1105 61.88 02/16/18 Quote | Opinions | Options
Dec '18 (QAZ18) 62.01s +0.51 61.71 62.12 61.32 8887 61.50 02/16/18 Quote | Opinions | Options
Jan '19 (QAF19) 61.65s +0.49 0.00 61.65 61.65 1246 61.16 02/16/18 Quote | Opinions | Options
Feb '19 (QAG19) 61.33s +0.47 0.00 61.33 61.08 1056 60.86 02/16/18 Quote | Opinions | Options
Mar '19 (QAH19) 61.03s +0.47 60.86 61.03 60.86 1310 60.56 02/16/18 Quote | Opinions | Options
Apr '19 (QAJ19) 60.76s +0.46 0.00 60.76 60.76 627 60.30 02/16/18 Quote | Opinions | Options
May '19 (QAK19) 60.48s +0.46 0.00 60.48 60.48 224 60.02 02/16/18 Quote | Opinions | Options
Jun '19 (QAM19) 60.19s +0.46 59.97 60.20 59.79 1565 59.73 02/16/18 Quote | Opinions | Options
Jul '19 (QAN19) 59.97s +0.46 0.00 59.97 59.97 17 59.51 02/16/18 Quote | Opinions | Options
Aug '19 (QAQ19) 59.72s +0.46 0.00 59.72 59.72 0 59.26 02/16/18 Quote | Opinions | Options
Sep '19 (QAU19) 59.45s +0.46 0.00 59.45 59.45 5 58.99 02/16/18 Quote | Opinions | Options
Oct '19 (QAV19) 59.21s +0.46 0.00 59.21 59.21 0 58.75 02/16/18 Quote | Opinions | Options
Nov '19 (QAX19) 58.95s +0.45 0.00 58.95 58.95 0 58.50 02/16/18 Quote | Opinions | Options
Dec '19 (QAZ19) 58.66s +0.45 58.42 58.66 58.25 1173 58.21 02/16/18 Quote | Opinions | Options
Jan '20 (QAF20) 58.45s +0.45 0.00 58.45 58.45 0 58.00 02/16/18 Quote | Opinions | Options
Feb '20 (QAG20) 58.28s +0.45 0.00 58.28 58.28 0 57.83 02/16/18 Quote | Opinions | Options
Mar '20 (QAH20) 58.09s +0.44 0.00 58.09 58.09 0 57.65 02/16/18 Quote | Opinions | Options
Apr '20 (QAJ20) 57.90s +0.43 0.00 57.90 57.90 0 57.47 02/16/18 Quote | Opinions | Options
May '20 (QAK20) 57.71s +0.42 0.00 57.71 57.71 0 57.29 02/16/18 Quote | Opinions | Options
Jun '20 (QAM20) 57.53s +0.40 0.00 57.53 57.53 0 57.13 02/16/18 Quote | Opinions | Options
Jul '20 (QAN20) 57.38s +0.39 0.00 57.38 57.38 0 56.99 02/16/18 Quote | Opinions | Options
Aug '20 (QAQ20) 57.23s +0.38 0.00 57.23 57.23 0 56.85 02/16/18 Quote | Opinions | Options
Sep '20 (QAU20) 57.08s +0.37 0.00 57.08 57.08 0 56.71 02/16/18 Quote | Opinions | Options
Oct '20 (QAV20) 56.93s +0.36 0.00 56.93 56.93 0 56.57 02/16/18 Quote | Opinions | Options
Nov '20 (QAX20) 56.78s +0.35 0.00 56.78 56.78 0 56.43 02/16/18 Quote | Opinions | Options
Dec '20 (QAZ20) 56.63s +0.34 0.00 56.63 56.12 241 56.29 02/16/18 Quote | Opinions | Options
Jan '21 (QAF21) 56.49s +0.32 0.00 56.49 56.49 0 56.17 02/16/18 Quote | Opinions | Options
Feb '21 (QAG21) 56.38s +0.32 0.00 56.38 56.38 0 56.06 02/16/18 Quote | Opinions | Options
Mar '21 (QAH21) 56.31s +0.31 0.00 56.31 56.31 0 56.00 02/16/18 Quote | Opinions | Options
Apr '21 (QAJ21) 56.25s +0.30 0.00 56.25 56.25 0 55.95 02/16/18 Quote | Opinions | Options
May '21 (QAK21) 56.20s +0.29 0.00 56.20 56.20 0 55.91 02/16/18 Quote | Opinions | Options
Jun '21 (QAM21) 56.17s +0.29 0.00 56.17 56.17 0 55.88 02/16/18 Quote | Opinions | Options
Jul '21 (QAN21) 56.11s +0.28 0.00 56.11 56.11 0 55.83 02/16/18 Quote | Opinions | Options
Aug '21 (QAQ21) 56.04s +0.27 0.00 56.04 56.04 0 55.77 02/16/18 Quote | Opinions | Options
Sep '21 (QAU21) 55.98s +0.27 0.00 55.98 55.98 0 55.71 02/16/18 Quote | Opinions | Options
Oct '21 (QAV21) 55.92s +0.27 0.00 55.92 55.92 0 55.65 02/16/18 Quote | Opinions | Options
Nov '21 (QAX21) 55.86s +0.27 0.00 55.86 55.86 0 55.59 02/16/18 Quote | Opinions | Options
Dec '21 (QAZ21) 55.80s +0.27 0.00 55.80 55.80 0 55.53 02/16/18 Quote | Opinions | Options
Jan '22 (QAF22) 55.78s +0.28 0.00 55.78 55.78 0 55.50 02/16/18 Quote | Opinions | Options
Feb '22 (QAG22) 55.76s +0.28 0.00 55.76 55.76 0 55.48 02/16/18 Quote | Opinions | Options
Mar '22 (QAH22) 55.75s +0.28 0.00 55.75 55.75 0 55.47 02/16/18 Quote | Opinions | Options
Apr '22 (QAJ22) 55.74s +0.28 0.00 55.74 55.74 0 55.46 02/16/18 Quote | Opinions | Options
May '22 (QAK22) 55.73s +0.27 0.00 55.73 55.73 0 55.46 02/16/18 Quote | Opinions | Options
Jun '22 (QAM22) 55.72s +0.26 0.00 55.72 55.72 0 55.46 02/16/18 Quote | Opinions | Options
Jul '22 (QAN22) 55.71s +0.25 0.00 55.71 55.71 0 55.46 02/16/18 Quote | Opinions | Options
Aug '22 (QAQ22) 55.71s +0.24 0.00 55.71 55.71 0 55.47 02/16/18 Quote | Opinions | Options
Sep '22 (QAU22) 55.70s +0.23 0.00 55.70 55.70 0 55.47 02/16/18 Quote | Opinions | Options
Oct '22 (QAV22) 55.69s +0.22 0.00 55.69 55.69 0 55.47 02/16/18 Quote | Opinions | Options
Nov '22 (QAX22) 55.68s +0.21 0.00 55.68 55.68 0 55.47 02/16/18 Quote | Opinions | Options
Dec '22 (QAZ22) 55.67s +0.20 0.00 55.67 55.67 0 55.47 02/16/18 Quote | Opinions | Options
Jan '23 (QAF23) 55.70s +0.20 0.00 55.70 55.70 0 55.50 02/16/18 Quote | Opinions | Options
Feb '23 (QAG23) 55.73s +0.20 0.00 55.73 55.73 0 55.53 02/16/18 Quote | Opinions | Options
Mar '23 (QAH23) 55.75s +0.20 0.00 55.75 55.75 0 55.55 02/16/18 Quote | Opinions | Options
Apr '23 (QAJ23) 55.77s +0.20 0.00 55.77 55.77 0 55.57 02/16/18 Quote | Opinions | Options
May '23 (QAK23) 55.79s +0.20 0.00 55.79 55.79 0 55.59 02/16/18 Quote | Opinions | Options
Jun '23 (QAM23) 55.81s +0.20 0.00 55.81 55.81 0 55.61 02/16/18 Quote | Opinions | Options
Jul '23 (QAN23) 55.83s +0.20 0.00 55.83 55.83 0 55.63 02/16/18 Quote | Opinions | Options
Aug '23 (QAQ23) 55.85s +0.20 0.00 55.85 55.85 0 55.65 02/16/18 Quote | Opinions | Options
Sep '23 (QAU23) 55.88s +0.20 0.00 55.88 55.88 0 55.68 02/16/18 Quote | Opinions | Options
Oct '23 (QAV23) 55.90s +0.20 0.00 55.90 55.90 0 55.70 02/16/18 Quote | Opinions | Options
Nov '23 (QAX23) 55.92s +0.20 0.00 55.92 55.92 0 55.72 02/16/18 Quote | Opinions | Options
Dec '23 (QAZ23) 55.94s +0.20 0.00 55.94 55.94 0 55.74 02/16/18 Quote | Opinions | Options
Jan '24 (QAF24) 56.00s +0.20 0.00 56.00 56.00 0 55.80 02/16/18 Quote | Opinions | Options
Feb '24 (QAG24) 56.05s +0.20 0.00 56.05 56.05 0 55.85 02/16/18 Quote | Opinions | Options
Mar '24 (QAH24) 56.10s +0.20 0.00 56.10 56.10 0 55.90 02/16/18 Quote | Opinions | Options
Apr '24 (QAJ24) 56.15s +0.20 0.00 56.15 56.15 0 55.95 02/16/18 Quote | Opinions | Options
May '24 (QAK24) 56.20s +0.20 0.00 56.20 56.20 0 56.00 02/16/18 Quote | Opinions | Options
Jun '24 (QAM24) 56.25s +0.20 0.00 56.25 56.25 0 56.05 02/16/18 Quote | Opinions | Options
Jul '24 (QAN24) 56.30s +0.20 0.00 56.30 56.30 0 56.10 02/16/18 Quote | Opinions | Options
Aug '24 (QAQ24) 56.35s +0.20 0.00 56.35 56.35 0 56.15 02/16/18 Quote | Opinions | Options
Sep '24 (QAU24) 56.40s +0.20 0.00 56.40 56.40 0 56.20 02/16/18 Quote | Opinions | Options
Oct '24 (QAV24) 56.45s +0.20 0.00 56.45 56.45 0 56.25 02/16/18 Quote | Opinions | Options
Nov '24 (QAX24) 56.50s +0.20 0.00 56.50 56.50 0 56.30 02/16/18 Quote | Opinions | Options
Dec '24 (QAZ24) 56.55s +0.20 0.00 56.55 56.55 0 56.35 02/16/18 Quote | Opinions | Options
Jan '25 (QAF25) 56.57s +0.20 0.00 56.57 56.57 0 56.37 02/16/18 Quote | Opinions | Options
Feb '25 (QAG25) 56.59s +0.20 0.00 56.59 56.59 0 56.39 02/16/18 Quote | Opinions | Options
Mar '25 (QAH25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Apr '25 (QAJ25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
May '25 (QAK25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Jun '25 (QAM25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Jul '25 (QAN25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Aug '25 (QAQ25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Sep '25 (QAU25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Oct '25 (QAV25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Nov '25 (QAX25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Dec '25 (QAZ25) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Jan '26 (QAF26) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Feb '26 (QAG26) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options
Mar '26 (QAH26) 56.61s +0.20 0.00 56.61 56.61 0 56.41 02/16/18 Quote | Opinions | Options

Futures Commentary and Analysis

Steven Fast - Inside Futures - 1 hr 5 mins ago

Futures closing in on some short term objectives
 
Mohammed Isah - Inside Futures - Sun Feb 18, 10:09AM CST

With the pair retaining its bull pressure it remains biased to the upside medium term.
 
Jerry Welch - Inside Futures - Sun Feb 18, 8:57AM CST

Hard times today? Hardly!
 
Michael Seery - Inside Futures - Sun Feb 18, 8:33AM CST

Volatility is coming back
 

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