Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 05:23 - Wednesday, February 21st
[ 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) 65.28s +0.41 0.00 65.28 65.28 0 64.87 02/20/18 Quote | Opinions | Options
Apr '18 (QAJ18) 64.96 -0.29 65.11 65.14 64.40 5546 65.25 05:21 Quote | Opinions | Options
May '18 (QAK18) 64.72 -0.33 64.60 64.72 64.23 3524 65.05 05:14 Quote | Opinions | Options
Jun '18 (QAM18) 64.27 -0.52 64.58 64.58 64.00 1908 64.79 04:28 Quote | Opinions | Options
Jul '18 (QAN18) 64.50s +0.62 64.21 64.50 64.21 4006 63.88 02/20/18 Quote | Opinions | Options
Aug '18 (QAQ18) 64.20s +0.66 63.76 64.42 63.76 2672 63.54 02/20/18 Quote | Opinions | Options
Sep '18 (QAU18) 63.86s +0.68 0.00 63.86 63.86 1855 63.18 02/20/18 Quote | Opinions | Options
Oct '18 (QAV18) 63.50s +0.71 63.27 63.50 63.27 1061 62.79 02/20/18 Quote | Opinions | Options
Nov '18 (QAX18) 63.12s +0.71 0.00 63.12 63.12 1733 62.41 02/20/18 Quote | Opinions | Options
Dec '18 (QAZ18) 62.10 -0.63 62.29 62.29 62.07 713 62.73 03:11 Quote | Opinions | Options
Jan '19 (QAF19) 62.39s +0.74 0.00 62.39 62.39 1440 61.65 02/20/18 Quote | Opinions | Options
Feb '19 (QAG19) 62.08s +0.75 0.00 62.08 62.08 1461 61.33 02/20/18 Quote | Opinions | Options
Mar '19 (QAH19) 61.77s +0.74 0.00 61.77 61.77 1501 61.03 02/20/18 Quote | Opinions | Options
Apr '19 (QAJ19) 61.49s +0.73 0.00 61.49 61.49 681 60.76 02/20/18 Quote | Opinions | Options
May '19 (QAK19) 61.21s +0.73 0.00 61.21 61.21 155 60.48 02/20/18 Quote | Opinions | Options
Jun '19 (QAM19) 60.92s +0.73 60.60 60.92 60.48 1239 60.19 02/20/18 Quote | Opinions | Options
Jul '19 (QAN19) 60.69s +0.72 0.00 60.69 60.69 1 59.97 02/20/18 Quote | Opinions | Options
Aug '19 (QAQ19) 60.44s +0.72 0.00 60.44 60.44 0 59.72 02/20/18 Quote | Opinions | Options
Sep '19 (QAU19) 60.16s +0.71 0.00 60.16 60.16 25 59.45 02/20/18 Quote | Opinions | Options
Oct '19 (QAV19) 59.90s +0.69 0.00 59.90 59.90 0 59.21 02/20/18 Quote | Opinions | Options
Nov '19 (QAX19) 59.63s +0.68 0.00 59.63 59.63 1 58.95 02/20/18 Quote | Opinions | Options
Dec '19 (QAZ19) 59.01 -0.33 58.87 59.02 58.87 157 59.34 05:21 Quote | Opinions | Options
Jan '20 (QAF20) 59.13s +0.68 0.00 59.13 59.13 0 58.45 02/20/18 Quote | Opinions | Options
Feb '20 (QAG20) 58.95s +0.67 0.00 58.95 58.95 0 58.28 02/20/18 Quote | Opinions | Options
Mar '20 (QAH20) 58.75s +0.66 0.00 58.75 58.75 0 58.09 02/20/18 Quote | Opinions | Options
Apr '20 (QAJ20) 58.55s +0.65 0.00 58.55 58.55 0 57.90 02/20/18 Quote | Opinions | Options
May '20 (QAK20) 58.35s +0.64 0.00 58.35 58.35 0 57.71 02/20/18 Quote | Opinions | Options
Jun '20 (QAM20) 58.15s +0.62 0.00 58.15 58.15 0 57.53 02/20/18 Quote | Opinions | Options
Jul '20 (QAN20) 57.99s +0.61 0.00 57.99 57.99 0 57.38 02/20/18 Quote | Opinions | Options
Aug '20 (QAQ20) 57.83s +0.60 0.00 57.83 57.83 0 57.23 02/20/18 Quote | Opinions | Options
Sep '20 (QAU20) 57.68s +0.60 0.00 57.68 57.68 0 57.08 02/20/18 Quote | Opinions | Options
Oct '20 (QAV20) 57.53s +0.60 0.00 57.53 57.53 0 56.93 02/20/18 Quote | Opinions | Options
Nov '20 (QAX20) 57.38s +0.60 0.00 57.38 57.38 0 56.78 02/20/18 Quote | Opinions | Options
Dec '20 (QAZ20) 57.23s +0.60 0.00 57.23 57.23 491 56.63 02/20/18 Quote | Opinions | Options
Jan '21 (QAF21) 57.10s +0.61 0.00 57.10 57.10 0 56.49 02/20/18 Quote | Opinions | Options
Feb '21 (QAG21) 57.00s +0.62 0.00 57.00 57.00 0 56.38 02/20/18 Quote | Opinions | Options
Mar '21 (QAH21) 56.93s +0.62 0.00 56.93 56.93 0 56.31 02/20/18 Quote | Opinions | Options
Apr '21 (QAJ21) 56.86s +0.61 0.00 56.86 56.86 0 56.25 02/20/18 Quote | Opinions | Options
May '21 (QAK21) 56.80s +0.60 0.00 56.80 56.80 0 56.20 02/20/18 Quote | Opinions | Options
Jun '21 (QAM21) 56.74s +0.57 0.00 56.74 56.74 0 56.17 02/20/18 Quote | Opinions | Options
Jul '21 (QAN21) 56.67s +0.56 0.00 56.67 56.67 0 56.11 02/20/18 Quote | Opinions | Options
Aug '21 (QAQ21) 56.60s +0.56 0.00 56.60 56.60 0 56.04 02/20/18 Quote | Opinions | Options
Sep '21 (QAU21) 56.53s +0.55 0.00 56.53 56.53 0 55.98 02/20/18 Quote | Opinions | Options
Oct '21 (QAV21) 56.46s +0.54 0.00 56.46 56.46 0 55.92 02/20/18 Quote | Opinions | Options
Nov '21 (QAX21) 56.39s +0.53 0.00 56.39 56.39 0 55.86 02/20/18 Quote | Opinions | Options
Dec '21 (QAZ21) 56.33s +0.53 0.00 56.33 56.33 0 55.80 02/20/18 Quote | Opinions | Options
Jan '22 (QAF22) 56.31s +0.53 0.00 56.31 56.31 0 55.78 02/20/18 Quote | Opinions | Options
Feb '22 (QAG22) 56.29s +0.53 0.00 56.29 56.29 0 55.76 02/20/18 Quote | Opinions | Options
Mar '22 (QAH22) 56.27s +0.52 0.00 56.27 56.27 0 55.75 02/20/18 Quote | Opinions | Options
Apr '22 (QAJ22) 56.26s +0.52 0.00 56.26 56.26 0 55.74 02/20/18 Quote | Opinions | Options
May '22 (QAK22) 56.25s +0.52 0.00 56.25 56.25 0 55.73 02/20/18 Quote | Opinions | Options
Jun '22 (QAM22) 56.24s +0.52 0.00 56.24 56.24 0 55.72 02/20/18 Quote | Opinions | Options
Jul '22 (QAN22) 56.22s +0.51 0.00 56.22 56.22 0 55.71 02/20/18 Quote | Opinions | Options
Aug '22 (QAQ22) 56.20s +0.49 0.00 56.20 56.20 0 55.71 02/20/18 Quote | Opinions | Options
Sep '22 (QAU22) 56.18s +0.48 0.00 56.18 56.18 0 55.70 02/20/18 Quote | Opinions | Options
Oct '22 (QAV22) 56.17s +0.48 0.00 56.17 56.17 0 55.69 02/20/18 Quote | Opinions | Options
Nov '22 (QAX22) 56.16s +0.48 0.00 56.16 56.16 0 55.68 02/20/18 Quote | Opinions | Options
Dec '22 (QAZ22) 56.15s +0.48 0.00 56.15 56.15 0 55.67 02/20/18 Quote | Opinions | Options
Jan '23 (QAF23) 56.18s +0.48 0.00 56.18 56.18 0 55.70 02/20/18 Quote | Opinions | Options
Feb '23 (QAG23) 56.21s +0.48 0.00 56.21 56.21 0 55.73 02/20/18 Quote | Opinions | Options
Mar '23 (QAH23) 56.24s +0.49 0.00 56.24 56.24 0 55.75 02/20/18 Quote | Opinions | Options
Apr '23 (QAJ23) 56.27s +0.50 0.00 56.27 56.27 0 55.77 02/20/18 Quote | Opinions | Options
May '23 (QAK23) 56.30s +0.51 0.00 56.30 56.30 0 55.79 02/20/18 Quote | Opinions | Options
Jun '23 (QAM23) 56.32s +0.51 0.00 56.32 56.32 0 55.81 02/20/18 Quote | Opinions | Options
Jul '23 (QAN23) 56.34s +0.51 0.00 56.34 56.34 0 55.83 02/20/18 Quote | Opinions | Options
Aug '23 (QAQ23) 56.37s +0.52 0.00 56.37 56.37 0 55.85 02/20/18 Quote | Opinions | Options
Sep '23 (QAU23) 56.39s +0.51 0.00 56.39 56.39 0 55.88 02/20/18 Quote | Opinions | Options
Oct '23 (QAV23) 56.41s +0.51 0.00 56.41 56.41 0 55.90 02/20/18 Quote | Opinions | Options
Nov '23 (QAX23) 56.43s +0.51 0.00 56.43 56.43 0 55.92 02/20/18 Quote | Opinions | Options
Dec '23 (QAZ23) 56.45s +0.51 0.00 56.45 56.45 0 55.94 02/20/18 Quote | Opinions | Options
Jan '24 (QAF24) 56.50s +0.50 0.00 56.50 56.50 0 56.00 02/20/18 Quote | Opinions | Options
Feb '24 (QAG24) 56.55s +0.50 0.00 56.55 56.55 0 56.05 02/20/18 Quote | Opinions | Options
Mar '24 (QAH24) 56.60s +0.50 0.00 56.60 56.60 0 56.10 02/20/18 Quote | Opinions | Options
Apr '24 (QAJ24) 56.65s +0.50 0.00 56.65 56.65 0 56.15 02/20/18 Quote | Opinions | Options
May '24 (QAK24) 56.70s +0.50 0.00 56.70 56.70 0 56.20 02/20/18 Quote | Opinions | Options
Jun '24 (QAM24) 56.75s +0.50 0.00 56.75 56.75 0 56.25 02/20/18 Quote | Opinions | Options
Jul '24 (QAN24) 56.80s +0.50 0.00 56.80 56.80 0 56.30 02/20/18 Quote | Opinions | Options
Aug '24 (QAQ24) 56.85s +0.50 0.00 56.85 56.85 0 56.35 02/20/18 Quote | Opinions | Options
Sep '24 (QAU24) 56.90s +0.50 0.00 56.90 56.90 0 56.40 02/20/18 Quote | Opinions | Options
Oct '24 (QAV24) 56.95s +0.50 0.00 56.95 56.95 0 56.45 02/20/18 Quote | Opinions | Options
Nov '24 (QAX24) 57.00s +0.50 0.00 57.00 57.00 0 56.50 02/20/18 Quote | Opinions | Options
Dec '24 (QAZ24) 57.05s +0.50 0.00 57.05 57.05 0 56.55 02/20/18 Quote | Opinions | Options
Jan '25 (QAF25) 57.07s +0.50 0.00 57.07 57.07 0 56.57 02/20/18 Quote | Opinions | Options
Feb '25 (QAG25) 57.09s +0.50 0.00 57.09 57.09 0 56.59 02/20/18 Quote | Opinions | Options
Mar '25 (QAH25) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
Apr '25 (QAJ25) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
May '25 (QAK25) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
Jun '25 (QAM25) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
Jul '25 (QAN25) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
Aug '25 (QAQ25) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
Sep '25 (QAU25) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
Oct '25 (QAV25) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
Nov '25 (QAX25) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
Dec '25 (QAZ25) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
Jan '26 (QAF26) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
Feb '26 (QAG26) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options
Mar '26 (QAH26) 57.11s +0.50 0.00 57.11 57.11 0 56.61 02/20/18 Quote | Opinions | Options

Futures Commentary and Analysis

Paul Georgy - Inside Futures - 30 mins ago

Grain market traders are struggling with dryness in Argentina causing crop stress and the head winds of producers needing to price cash contracts before the first notice day in March futures. The rally in the US Dollar is also a road bump for US grain and meat exports.
 
Nick Mastrandrea - Inside Futures - 1 hr 54 mins ago

Yesterday the markets faltered with no economic news to drive it higher. Will this change today? Read on to learn more...
 
Gregor Horvat - Inside Futures - Wed Feb 21, 1:53AM CST

We are looking at a possible flat correction in progress within wave iv consolidation.
 
Darren Chu, CFA - Inside Futures - Wed Feb 21, 12:45AM CST

The VIX (VX) is edging up for the 4th straight day today as it reclaims the 61.8% Fib retrace of the early February fall. Significantly, the two weeks or so of profittaking appears to be nearing completion as the VX tries forming a higher base relative to the early January range.
 

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