Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 12:05 - Monday, January 22nd
[ 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) 68.64s -0.71 0.00 68.64 68.64 0 69.35 01/19/18 Quote | Opinions | Options
Mar '18 (QAH18) 68.63 +0.02 68.78 69.51 68.39 16818 68.61 12:04 Quote | Opinions | Options
Apr '18 (QAJ18) 68.20 -0.04 68.24 69.09 68.07 8597 68.24 11:58 Quote | Opinions | Options
May '18 (QAK18) 68.15 +0.25 68.00 68.54 67.75 2760 67.90 11:10 Quote | Opinions | Options
Jun '18 (QAM18) 67.53 -0.07 67.64 68.40 67.49 5206 67.60 11:58 Quote | Opinions | Options
Jul '18 (QAN18) 67.40 +0.10 67.38 67.40 67.16 1210 67.30 11:34 Quote | Opinions | Options
Aug '18 (QAQ18) 67.12 +0.13 66.96 67.12 66.96 784 66.99 11:14 Quote | Opinions | Options
Sep '18 (QAU18) 66.61 -0.04 66.73 66.73 66.60 723 66.65 09:00 Quote | Opinions | Options
Oct '18 (QAV18) 66.28s -0.61 0.00 66.28 66.28 581 66.89 01/19/18 Quote | Opinions | Options
Nov '18 (QAX18) 65.99 +0.07 65.99 65.99 65.99 805 65.92 08:17 Quote | Opinions | Options
Dec '18 (QAZ18) 65.47 -0.08 65.57 66.15 65.41 6964 65.55 11:57 Quote | Opinions | Options
Jan '19 (QAF19) 65.24s -0.54 0.00 65.24 65.24 723 65.78 01/19/18 Quote | Opinions | Options
Feb '19 (QAG19) 64.95s -0.51 0.00 64.95 64.95 535 65.46 01/19/18 Quote | Opinions | Options
Mar '19 (QAH19) 64.64s -0.49 0.00 64.64 64.64 87 65.13 01/19/18 Quote | Opinions | Options
Apr '19 (QAJ19) 64.35s -0.46 0.00 64.35 64.35 88 64.81 01/19/18 Quote | Opinions | Options
May '19 (QAK19) 64.06s -0.43 0.00 64.06 64.06 34 64.49 01/19/18 Quote | Opinions | Options
Jun '19 (QAM19) 63.77s -0.39 0.00 63.77 63.77 318 64.16 01/19/18 Quote | Opinions | Options
Jul '19 (QAN19) 63.54s -0.36 0.00 63.54 63.54 32 63.90 01/19/18 Quote | Opinions | Options
Aug '19 (QAQ19) 63.27s -0.34 0.00 63.27 63.27 4 63.61 01/19/18 Quote | Opinions | Options
Sep '19 (QAU19) 63.00s -0.31 0.00 63.00 63.00 0 63.31 01/19/18 Quote | Opinions | Options
Oct '19 (QAV19) 62.75s -0.29 0.00 62.75 62.75 0 63.04 01/19/18 Quote | Opinions | Options
Nov '19 (QAX19) 62.49s -0.27 0.00 62.49 62.49 0 62.76 01/19/18 Quote | Opinions | Options
Dec '19 (QAZ19) 62.51 +0.28 62.35 62.54 62.31 767 62.23 10:44 Quote | Opinions | Options
Jan '20 (QAF20) 62.04s -0.24 0.00 62.04 62.04 0 62.28 01/19/18 Quote | Opinions | Options
Feb '20 (QAG20) 61.84s -0.23 0.00 61.84 61.84 0 62.07 01/19/18 Quote | Opinions | Options
Mar '20 (QAH20) 61.64s -0.21 0.00 61.64 61.64 0 61.85 01/19/18 Quote | Opinions | Options
Apr '20 (QAJ20) 61.45s -0.19 0.00 61.45 61.45 0 61.64 01/19/18 Quote | Opinions | Options
May '20 (QAK20) 61.26s -0.17 0.00 61.26 61.26 0 61.43 01/19/18 Quote | Opinions | Options
Jun '20 (QAM20) 61.09s -0.15 0.00 61.09 61.09 0 61.24 01/19/18 Quote | Opinions | Options
Jul '20 (QAN20) 60.92s -0.13 0.00 60.92 60.92 0 61.05 01/19/18 Quote | Opinions | Options
Aug '20 (QAQ20) 60.78s -0.11 0.00 60.78 60.78 0 60.89 01/19/18 Quote | Opinions | Options
Sep '20 (QAU20) 60.64s -0.10 0.00 60.64 60.64 0 60.74 01/19/18 Quote | Opinions | Options
Oct '20 (QAV20) 60.50s -0.09 0.00 60.50 60.50 0 60.59 01/19/18 Quote | Opinions | Options
Nov '20 (QAX20) 60.38s -0.07 0.00 60.38 60.38 0 60.45 01/19/18 Quote | Opinions | Options
Dec '20 (QAZ20) 60.23s -0.05 0.00 60.23 60.23 71 60.28 01/19/18 Quote | Opinions | Options
Jan '21 (QAF21) 60.11s -0.05 0.00 60.11 60.11 0 60.16 01/19/18 Quote | Opinions | Options
Feb '21 (QAG21) 59.99s -0.04 0.00 59.99 59.99 0 60.03 01/19/18 Quote | Opinions | Options
Mar '21 (QAH21) 59.89s -0.04 0.00 59.89 59.89 0 59.93 01/19/18 Quote | Opinions | Options
Apr '21 (QAJ21) 59.82s -0.04 0.00 59.82 59.82 0 59.86 01/19/18 Quote | Opinions | Options
May '21 (QAK21) 59.77s -0.04 0.00 59.77 59.77 0 59.81 01/19/18 Quote | Opinions | Options
Jun '21 (QAM21) 59.70s -0.04 0.00 59.70 59.70 0 59.74 01/19/18 Quote | Opinions | Options
Jul '21 (QAN21) 59.62s -0.04 0.00 59.62 59.62 0 59.66 01/19/18 Quote | Opinions | Options
Aug '21 (QAQ21) 59.55s -0.03 0.00 59.55 59.55 0 59.58 01/19/18 Quote | Opinions | Options
Sep '21 (QAU21) 59.48s -0.02 0.00 59.48 59.48 0 59.50 01/19/18 Quote | Opinions | Options
Oct '21 (QAV21) 59.41s -0.01 0.00 59.41 59.41 0 59.42 01/19/18 Quote | Opinions | Options
Nov '21 (QAX21) 59.34s -0.01 0.00 59.34 59.34 0 59.35 01/19/18 Quote | Opinions | Options
Dec '21 (QAZ21) 59.27s -0.01 0.00 59.27 59.27 0 59.28 01/19/18 Quote | Opinions | Options
Jan '22 (QAF22) 59.26s unch 0.00 59.26 59.26 0 59.26 01/19/18 Quote | Opinions | Options
Feb '22 (QAG22) 59.25s +0.01 0.00 59.25 59.25 0 59.24 01/19/18 Quote | Opinions | Options
Mar '22 (QAH22) 59.24s +0.02 0.00 59.24 59.24 0 59.22 01/19/18 Quote | Opinions | Options
Apr '22 (QAJ22) 59.22s +0.02 0.00 59.22 59.22 0 59.20 01/19/18 Quote | Opinions | Options
May '22 (QAK22) 59.20s +0.02 0.00 59.20 59.20 0 59.18 01/19/18 Quote | Opinions | Options
Jun '22 (QAM22) 59.18s +0.02 0.00 59.18 59.18 0 59.16 01/19/18 Quote | Opinions | Options
Jul '22 (QAN22) 59.16s +0.03 0.00 59.16 59.16 0 59.13 01/19/18 Quote | Opinions | Options
Aug '22 (QAQ22) 59.14s +0.03 0.00 59.14 59.14 0 59.11 01/19/18 Quote | Opinions | Options
Sep '22 (QAU22) 59.12s +0.03 0.00 59.12 59.12 0 59.09 01/19/18 Quote | Opinions | Options
Oct '22 (QAV22) 59.11s +0.04 0.00 59.11 59.11 0 59.07 01/19/18 Quote | Opinions | Options
Nov '22 (QAX22) 59.10s +0.05 0.00 59.10 59.10 0 59.05 01/19/18 Quote | Opinions | Options
Dec '22 (QAZ22) 59.09s +0.06 0.00 59.09 59.09 0 59.03 01/19/18 Quote | Opinions | Options
Jan '23 (QAF23) 59.09s +0.06 0.00 59.09 59.09 0 59.03 01/19/18 Quote | Opinions | Options
Feb '23 (QAG23) 59.09s +0.06 0.00 59.09 59.09 0 59.03 01/19/18 Quote | Opinions | Options
Mar '23 (QAH23) 59.10s +0.06 0.00 59.10 59.10 0 59.04 01/19/18 Quote | Opinions | Options
Apr '23 (QAJ23) 59.11s +0.06 0.00 59.11 59.11 0 59.05 01/19/18 Quote | Opinions | Options
May '23 (QAK23) 59.12s +0.06 0.00 59.12 59.12 0 59.06 01/19/18 Quote | Opinions | Options
Jun '23 (QAM23) 59.13s +0.06 0.00 59.13 59.13 0 59.07 01/19/18 Quote | Opinions | Options
Jul '23 (QAN23) 59.14s +0.06 0.00 59.14 59.14 0 59.08 01/19/18 Quote | Opinions | Options
Aug '23 (QAQ23) 59.15s +0.06 0.00 59.15 59.15 0 59.09 01/19/18 Quote | Opinions | Options
Sep '23 (QAU23) 59.15s +0.06 0.00 59.15 59.15 0 59.09 01/19/18 Quote | Opinions | Options
Oct '23 (QAV23) 59.15s +0.06 0.00 59.15 59.15 0 59.09 01/19/18 Quote | Opinions | Options
Nov '23 (QAX23) 59.16s +0.06 0.00 59.16 59.16 0 59.10 01/19/18 Quote | Opinions | Options
Dec '23 (QAZ23) 59.17s +0.06 0.00 59.17 59.17 0 59.11 01/19/18 Quote | Opinions | Options
Jan '24 (QAF24) 59.20s +0.06 0.00 59.20 59.20 0 59.14 01/19/18 Quote | Opinions | Options
Feb '24 (QAG24) 59.23s +0.06 0.00 59.23 59.23 0 59.17 01/19/18 Quote | Opinions | Options
Mar '24 (QAH24) 59.25s +0.06 0.00 59.25 59.25 0 59.19 01/19/18 Quote | Opinions | Options
Apr '24 (QAJ24) 59.27s +0.06 0.00 59.27 59.27 0 59.21 01/19/18 Quote | Opinions | Options
May '24 (QAK24) 59.29s +0.06 0.00 59.29 59.29 0 59.23 01/19/18 Quote | Opinions | Options
Jun '24 (QAM24) 59.31s +0.06 0.00 59.31 59.31 0 59.25 01/19/18 Quote | Opinions | Options
Jul '24 (QAN24) 59.34s +0.06 0.00 59.34 59.34 0 59.28 01/19/18 Quote | Opinions | Options
Aug '24 (QAQ24) 59.37s +0.06 0.00 59.37 59.37 0 59.31 01/19/18 Quote | Opinions | Options
Sep '24 (QAU24) 59.39s +0.06 0.00 59.39 59.39 0 59.33 01/19/18 Quote | Opinions | Options
Oct '24 (QAV24) 59.41s +0.06 0.00 59.41 59.41 0 59.35 01/19/18 Quote | Opinions | Options
Nov '24 (QAX24) 59.43s +0.06 0.00 59.43 59.43 0 59.37 01/19/18 Quote | Opinions | Options
Dec '24 (QAZ24) 59.45s +0.06 0.00 59.45 59.45 0 59.39 01/19/18 Quote | Opinions | Options
Jan '25 (QAF25) 59.48s +0.06 0.00 59.48 59.48 0 59.42 01/19/18 Quote | Opinions | Options
Feb '25 (QAG25) 59.50s +0.06 0.00 59.50 59.50 0 59.44 01/19/18 Quote | Opinions | Options
Mar '25 (QAH25) 59.52s +0.06 0.00 59.52 59.52 0 59.46 01/19/18 Quote | Opinions | Options
Apr '25 (QAJ25) 59.52s +0.06 0.00 59.52 59.52 0 59.46 01/19/18 Quote | Opinions | Options
May '25 (QAK25) 59.52s +0.06 0.00 59.52 59.52 0 59.46 01/19/18 Quote | Opinions | Options
Jun '25 (QAM25) 59.52s +0.06 0.00 59.52 59.52 0 59.46 01/19/18 Quote | Opinions | Options
Jul '25 (QAN25) 59.52s +0.06 0.00 59.52 59.52 0 59.46 01/19/18 Quote | Opinions | Options
Aug '25 (QAQ25) 59.52s +0.06 0.00 59.52 59.52 0 59.46 01/19/18 Quote | Opinions | Options
Sep '25 (QAU25) 59.52s +0.06 0.00 59.52 59.52 0 59.46 01/19/18 Quote | Opinions | Options
Oct '25 (QAV25) 59.52s +0.06 0.00 59.52 59.52 0 59.46 01/19/18 Quote | Opinions | Options
Nov '25 (QAX25) 59.52s +0.06 0.00 59.52 59.52 0 59.46 01/19/18 Quote | Opinions | Options
Dec '25 (QAZ25) 59.52s +0.06 0.00 59.52 59.52 0 59.46 01/19/18 Quote | Opinions | Options

Futures Commentary and Analysis

Dan Hueber - Inside Futures - 1 hr 10 mins ago

Good morning from a very wet and unseasonably warm Northern Illinois. The January Thaw is turning into the January flood in this region and considering that we experienced a dry second half of 2017 and very little snowfall to date this winter, the moisture is certainly welcome, but seeing the...
 
Jack Scoville - Inside Futures - 1 hr 5 mins ago

COTTON General Comments: Cotton was higher on Friday. Trends remain up and the tone of the market remains positive. Current buying is reflecting the fact that merchants need to buy futures to cover on call positions. The weekly On Call report issued on Friday showed that more Cotton needs to be...
 
Jack Scoville - Inside Futures - 1 hr 10 mins ago

WHEAT General Comments: US markets closed a little lower on Friday, but Chicago markets were slightly higher for the week continued dry weather in the US Great Plains. Minneapolis closed a little lower for the week. There are no forecasts for significant precipitation in the Great Plains for now,...
 
Phil Flynn - Inside Futures - 1 hr 5 mins ago

Despite speculation that a rise in shale output would test the resolve of the OPEC/Non-OPEC accord, the two players that matter, Saudi Arabia and Russia, appear ready to double down on their production cut strategy. Saudi Energy Minister Khalid Al-Falih and Russian Oil Minister Alexander Novak,...
 

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