 |
|
ICE BRENT CRUDE OIL Quotes | ||||||||
| Delayed Futures -17:30 - Tuesday, 9 February [ Go to Daily ] [ Options Prices ] [ Profile ] (Click on Contract for Chart)
|
||||||||
| Contract | Last | Change | Open | High | Low | Prev. Stl. | Time | Links |
|---|---|---|---|---|---|---|---|---|
| Mar '10 (CBH10) | 72.13s | +2.02 | 69.63 | 72.47 | 69.61 | 70.11 | 16:59 | Quote | Opinions | Options |
| Apr '10 (CBJ10) | 72.67s | +2.01 | 70.15 | 73.02 | 70.15 | 70.66 | 16:59 | Quote | Opinions | Options |
| May '10 (CBK10) | 73.30s | +2.01 | 71.04 | 73.64 | 71.00 | 71.29 | 16:59 | Quote | Opinions | Options |
| Jun '10 (CBM10) | 73.93s | +1.98 | 71.67 | 74.21 | 71.59 | 71.95 | 16:59 | Quote | Opinions | Options |
| Jul '10 (CBN10) | 74.50s | +1.96 | 72.07 | 74.65 | 72.07 | 72.54 | 16:59 | Quote | Opinions | Options |
| Aug '10 (CBQ10) | 75.03s | +1.95 | 73.10 | 75.17 | 73.10 | 73.08 | 16:59 | Quote | Opinions | Options |
| Sep '10 (CBU10) | 75.52s | +1.95 | 73.58 | 75.64 | 73.58 | 73.57 | 16:59 | Quote | Opinions | Options |
| Oct '10 (CBV10) | 76.00s | +1.96 | 73.56 | 76.20 | 73.56 | 74.04 | 16:59 | Quote | Opinions | Options |
| Nov '10 (CBX10) | 76.49s | +1.98 | 74.02 | 76.62 | 74.02 | 74.51 | 16:59 | Quote | Opinions | Options |
| Dec '10 (CBZ10) | 76.98s | +1.98 | 74.50 | 77.26 | 74.50 | 75.00 | 16:59 | Quote | Opinions | Options |
| Jan '11 (CBF11) | 77.43s | +1.97 | 0.00 | 77.43 | 77.43 | 75.46 | 16:59 | Quote | Opinions | Options |
| Feb '11 (CBG11) | 77.87s | +1.97 | 0.00 | 77.87 | 77.87 | 75.90 | 16:59 | Quote | Opinions | Options |
| Mar '11 (CBH11) | 78.28s | +1.96 | 0.00 | 78.28 | 78.28 | 76.32 | 16:59 | Quote | Opinions | Options |
| Apr '11 (CBJ11) | 78.69s | +1.96 | 0.00 | 78.69 | 78.69 | 76.73 | 16:59 | Quote | Opinions | Options |
| May '11 (CBK11) | 79.07s | +1.95 | 0.00 | 79.07 | 79.07 | 77.12 | 16:59 | Quote | Opinions | Options |
| Jun '11 (CBM11) | 79.42s | +1.93 | 0.00 | 79.42 | 79.42 | 77.49 | 16:59 | Quote | Opinions | Options |
| Jul '11 (CBN11) | 79.74s | +1.92 | 0.00 | 79.74 | 79.74 | 77.82 | 16:59 | Quote | Opinions | Options |
| Aug '11 (CBQ11) | 79.98s | +1.91 | 0.00 | 79.98 | 79.98 | 78.07 | 16:59 | Quote | Opinions | Options |
| Sep '11 (CBU11) | 80.19s | +1.91 | 0.00 | 80.19 | 80.19 | 78.28 | 16:59 | Quote | Opinions | Options |
| Oct '11 (CBV11) | 80.39s | +1.96 | 0.00 | 80.39 | 80.39 | 78.43 | 16:59 | Quote | Opinions | Options |
| Nov '11 (CBX11) | 80.58s | +1.95 | 0.00 | 80.58 | 80.58 | 78.63 | 16:59 | Quote | Opinions | Options |
| Dec '11 (CBZ11) | 80.77s | +1.94 | 80.74 | 80.74 | 80.74 | 78.83 | 16:59 | Quote | Opinions | Options |
| Jan '12 (CBF12) | 80.94s | +1.94 | 0.00 | 80.94 | 80.94 | 79.00 | 16:59 | Quote | Opinions | Options |
| Feb '12 (CBG12) | 81.11s | +1.94 | 0.00 | 81.11 | 81.11 | 79.17 | 16:59 | Quote | Opinions | Options |
| Mar '12 (CBH12) | 81.28s | +1.94 | 0.00 | 81.28 | 81.28 | 79.34 | 16:59 | Quote | Opinions | Options |
| Apr '12 (CBJ12) | 81.45s | +1.94 | 0.00 | 81.45 | 81.45 | 79.51 | 16:59 | Quote | Opinions | Options |
| May '12 (CBK12) | 81.62s | +1.93 | 0.00 | 81.62 | 81.62 | 79.69 | 16:59 | Quote | Opinions | Options |
| Jun '12 (CBM12) | 81.80s | +1.93 | 0.00 | 81.80 | 81.80 | 79.87 | 16:59 | Quote | Opinions | Options |
| Jul '12 (CBN12) | 81.98s | +1.93 | 0.00 | 81.98 | 81.98 | 80.05 | 16:59 | Quote | Opinions | Options |
| Aug '12 (CBQ12) | 82.16s | +1.93 | 0.00 | 82.16 | 82.16 | 80.23 | 16:59 | Quote | Opinions | Options |
| Sep '12 (CBU12) | 82.34s | +1.93 | 0.00 | 82.34 | 82.34 | 80.41 | 16:59 | Quote | Opinions | Options |
| Oct '12 (CBV12) | 82.51s | +1.92 | 0.00 | 82.51 | 82.51 | 80.59 | 16:59 | Quote | Opinions | Options |
| Nov '12 (CBX12) | 82.68s | +1.91 | 0.00 | 82.68 | 82.68 | 80.77 | 16:59 | Quote | Opinions | Options |
| Dec '12 (CBZ12) | 82.85s | +1.90 | 0.00 | 82.85 | 82.85 | 80.95 | 16:59 | Quote | Opinions | Options |
| Jan '13 (CBF13) | 82.97s | +1.89 | 0.00 | 82.97 | 82.97 | 81.08 | 16:59 | Quote | Opinions | Options |
| Feb '13 (CBG13) | 83.09s | +1.88 | 0.00 | 83.09 | 83.09 | 81.21 | 16:59 | Quote | Opinions | Options |
| Mar '13 (CBH13) | 83.21s | +1.87 | 0.00 | 83.21 | 83.21 | 81.34 | 16:59 | Quote | Opinions | Options |
| Apr '13 (CBJ13) | 83.34s | +1.87 | 0.00 | 83.34 | 83.34 | 81.47 | 16:59 | Quote | Opinions | Options |
| May '13 (CBK13) | 83.47s | +1.86 | 0.00 | 83.47 | 83.47 | 81.61 | 16:59 | Quote | Opinions | Options |
| Jun '13 (CBM13) | 83.60s | +1.85 | 0.00 | 83.60 | 83.60 | 81.75 | 16:59 | Quote | Opinions | Options |
| Jul '13 (CBN13) | 83.73s | +1.84 | 0.00 | 83.73 | 83.73 | 81.89 | 16:59 | Quote | Opinions | Options |
| Aug '13 (CBQ13) | 83.86s | +1.83 | 0.00 | 83.86 | 83.86 | 82.03 | 16:59 | Quote | Opinions | Options |
| Sep '13 (CBU13) | 83.99s | +1.82 | 0.00 | 83.99 | 83.99 | 82.17 | 16:59 | Quote | Opinions | Options |
| Oct '13 (CBV13) | 84.11s | +1.80 | 0.00 | 84.11 | 84.11 | 82.31 | 16:59 | Quote | Opinions | Options |
| Nov '13 (CBX13) | 84.23s | +1.78 | 0.00 | 84.23 | 84.23 | 82.45 | 16:59 | Quote | Opinions | Options |
| Dec '13 (CBZ13) | 84.35s | +1.77 | 0.00 | 84.35 | 84.35 | 82.58 | 16:59 | Quote | Opinions | Options |
| Jan '14 (CBF14) | 84.51s | +1.77 | 0.00 | 84.51 | 84.51 | 82.74 | 16:59 | Quote | Opinions | Options |
| Feb '14 (CBG14) | 84.67s | +1.77 | 0.00 | 84.67 | 84.67 | 82.90 | 16:59 | Quote | Opinions | Options |
| Mar '14 (CBH14) | 84.82s | +1.76 | 0.00 | 84.82 | 84.82 | 83.06 | 16:59 | Quote | Opinions | Options |
| Apr '14 (CBJ14) | 84.97s | +1.76 | 0.00 | 84.97 | 84.97 | 83.21 | 16:59 | Quote | Opinions | Options |
| May '14 (CBK14) | 85.12s | +1.76 | 0.00 | 85.12 | 85.12 | 83.36 | 16:59 | Quote | Opinions | Options |
| Jun '14 (CBM14) | 85.28s | +1.76 | 0.00 | 85.28 | 85.28 | 83.52 | 16:59 | Quote | Opinions | Options |
| Jul '14 (CBN14) | 85.44s | +1.76 | 0.00 | 85.44 | 85.44 | 83.68 | 16:59 | Quote | Opinions | Options |
| Aug '14 (CBQ14) | 85.60s | +1.76 | 0.00 | 85.60 | 85.60 | 83.84 | 16:59 | Quote | Opinions | Options |
| Sep '14 (CBU14) | 85.76s | +1.76 | 0.00 | 85.76 | 85.76 | 84.00 | 16:59 | Quote | Opinions | Options |
| Oct '14 (CBV14) | 85.92s | +1.75 | 0.00 | 85.92 | 85.92 | 84.17 | 16:59 | Quote | Opinions | Options |
| Nov '14 (CBX14) | 86.08s | +1.74 | 0.00 | 86.08 | 86.08 | 84.34 | 16:59 | Quote | Opinions | Options |
| Dec '14 (CBZ14) | 86.24s | +1.73 | 0.00 | 86.24 | 86.24 | 84.51 | 16:59 | Quote | Opinions | Options |
| Jan '15 (CBF15) | 86.40s | +1.73 | 0.00 | 86.40 | 86.40 | 84.67 | 16:59 | Quote | Opinions | Options |
| Feb '15 (CBG15) | 86.56s | +1.73 | 0.00 | 86.56 | 86.56 | 84.83 | 16:59 | Quote | Opinions | Options |
| Mar '15 (CBH15) | 86.73s | +1.73 | 0.00 | 86.73 | 86.73 | 85.00 | 16:59 | Quote | Opinions | Options |
| Apr '15 (CBJ15) | 86.90s | +1.73 | 0.00 | 86.90 | 86.90 | 85.17 | 16:59 | Quote | Opinions | Options |
| May '15 (CBK15) | 87.06s | +1.72 | 0.00 | 87.06 | 87.06 | 85.34 | 16:59 | Quote | Opinions | Options |
| Jun '15 (CBM15) | 87.22s | +1.71 | 0.00 | 87.22 | 87.22 | 85.51 | 16:59 | Quote | Opinions | Options |
| Jul '15 (CBN15) | 87.38s | +1.70 | 0.00 | 87.38 | 87.38 | 85.68 | 16:59 | Quote | Opinions | Options |
| Aug '15 (CBQ15) | 87.54s | +1.70 | 0.00 | 87.54 | 87.54 | 85.84 | 16:59 | Quote | Opinions | Options |
| Sep '15 (CBU15) | 87.70s | +1.70 | 0.00 | 87.70 | 87.70 | 86.00 | 16:59 | Quote | Opinions | Options |
| Oct '15 (CBV15) | 87.86s | +1.70 | 0.00 | 87.86 | 87.86 | 86.16 | 16:59 | Quote | Opinions | Options |
| Nov '15 (CBX15) | 88.02s | +1.70 | 0.00 | 88.02 | 88.02 | 86.32 | 16:59 | Quote | Opinions | Options |
| Dec '15 (CBZ15) | 88.18s | +1.70 | 0.00 | 88.18 | 88.18 | 86.48 | 16:59 | Quote | Opinions | Options |
| Jun '16 (CBM16) | 89.26s | +1.70 | 0.00 | 89.26 | 89.26 | 87.56 | 16:59 | Quote | Opinions | Options |
| Dec '16 (CBZ16) | 90.34s | +1.70 | 0.00 | 90.34 | 90.34 | 88.64 | 16:59 | Quote | Opinions | Options |
| Jun '17 (CBM17) | 91.59s | +1.70 | 0.00 | 91.59 | 91.59 | 89.89 | 16:59 | Quote | Opinions | Options |
| Dec '17 (CBZ17) | 92.84s | +1.70 | 0.00 | 92.84 | 92.84 | 91.14 | 16:59 | Quote | Opinions | Options |
| Jun '18 (CBM18) | 94.17s | +1.70 | 0.00 | 94.17 | 94.17 | 92.47 | 16:59 | Quote | Opinions | Options |
| Dec '18 (CBZ18) | 95.51s | +1.70 | 0.00 | 95.51 | 95.51 | 93.81 | 16:59 | Quote | Opinions | Options |
Futures Commentary and Analysis
 | Options Play: Buying Crude Oil Puts On A BounceTuesday, February 9, 2010 - InsideFutures Crude Oil Rallys As The European Union Bails Out Greece Providing An Opportunity To Buy Puts
|
 | MARKET UPDATETuesday, February 9, 2010 - InsideFutures Are the current attempts at rallies a set up for another major wave down?
|
| MARKET UPDATETuesday, February 9, 2010 - InsideFutures Is cocoa finally ready for a rally?
|
 | More Slow Times Ahead for Video Game Stocks?Tuesday, February 9, 2010 - InsideFutures It has been an interesting and generally very tough year for stocks related to the video game industry, and yesterday's guidance from game-maker Electronic Arts (ERTS) cast more doubt on the near term future for the industry. According to an article from the New York Times, Americans are choosing to...
|
|