Commodity Prices for Crude Oil Brent (F)
Delayed Futures - 15:43 - Friday, September 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) 56.44s +0.16 0.00 56.44 56.44 0 56.28 09/21/17 Quote | Opinions | Options
Nov '17 (QAX17) 56.79 +0.36 56.50 56.90 56.23 17997 56.43 15:38 Quote | Opinions | Options
Dec '17 (QAZ17) 56.37 +0.28 56.10 56.46 55.90 19004 56.09 15:42 Quote | Opinions | Options
Jan '18 (QAF18) 56.09 +0.27 55.78 56.11 55.73 7633 55.82 13:30 Quote | Opinions | Options
Feb '18 (QAG18) 55.82 +0.16 55.74 55.90 55.54 5621 55.66 14:52 Quote | Opinions | Options
Mar '18 (QAH18) 55.67 +0.11 55.56 55.78 55.45 2300 55.56 10:30 Quote | Opinions | Options
Apr '18 (QAJ18) 55.59 +0.09 55.47 55.70 55.39 851 55.50 13:54 Quote | Opinions | Options
May '18 (QAK18) 55.60 +0.16 55.24 55.63 55.24 604 55.44 13:23 Quote | Opinions | Options
Jun '18 (QAM18) 55.35 -0.04 55.33 55.57 55.30 1453 55.39 12:50 Quote | Opinions | Options
Jul '18 (QAN18) 55.53 +0.17 0.00 55.53 55.53 602 55.36 15:40 Quote | Opinions | Options
Aug '18 (QAQ18) 55.48 +0.16 0.00 55.48 55.48 274 55.32 14:36 Quote | Opinions | Options
Sep '18 (QAU18) 55.41 +0.15 0.00 55.41 55.41 912 55.26 14:34 Quote | Opinions | Options
Oct '18 (QAV18) 55.35 +0.14 0.00 55.35 54.72 394 55.21 14:36 Quote | Opinions | Options
Nov '18 (QAX18) 55.30 +0.12 0.00 55.30 55.30 363 55.18 14:29 Quote | Opinions | Options
Dec '18 (QAZ18) 55.17 +0.01 54.95 55.26 54.90 1406 55.16 15:42 Quote | Opinions | Options
Jan '19 (QAF19) 55.21 +0.09 0.00 55.21 55.21 4 55.12 13:46 Quote | Opinions | Options
Feb '19 (QAG19) 55.18 +0.07 0.00 55.18 55.18 27 55.11 13:46 Quote | Opinions | Options
Mar '19 (QAH19) 55.16 +0.06 0.00 55.16 55.16 3 55.10 13:46 Quote | Opinions | Options
Apr '19 (QAJ19) 55.17 +0.05 0.00 55.17 55.17 0 55.12 13:46 Quote | Opinions | Options
May '19 (QAK19) 55.12 +0.03 0.00 55.12 55.12 0 55.09 13:46 Quote | Opinions | Options
Jun '19 (QAM19) 55.05 +0.02 0.00 55.31 55.05 17 55.03 14:29 Quote | Opinions | Options
Jul '19 (QAN19) 55.07 +0.01 0.00 55.07 55.07 0 55.06 13:46 Quote | Opinions | Options
Aug '19 (QAQ19) 55.04 unch 0.00 55.04 55.04 0 55.04 13:46 Quote | Opinions | Options
Sep '19 (QAU19) 55.04 unch 0.00 55.04 55.04 0 55.04 13:46 Quote | Opinions | Options
Oct '19 (QAV19) 55.06 unch 0.00 55.06 55.06 0 55.06 13:46 Quote | Opinions | Options
Nov '19 (QAX19) 55.02 unch 0.00 55.02 55.02 0 55.02 13:46 Quote | Opinions | Options
Dec '19 (QAZ19) 54.96 -0.01 0.00 54.96 54.73 215 54.97 08:49 Quote | Opinions | Options
Jan '20 (QAF20) 54.97 -0.01 0.00 54.97 54.97 0 54.98 13:46 Quote | Opinions | Options
Feb '20 (QAG20) 54.99 -0.01 0.00 54.99 54.99 0 55.00 13:46 Quote | Opinions | Options
Mar '20 (QAH20) 55.01 -0.01 0.00 55.01 55.01 0 55.02 13:46 Quote | Opinions | Options
Apr '20 (QAJ20) 55.03 -0.01 0.00 55.03 55.03 0 55.04 13:46 Quote | Opinions | Options
May '20 (QAK20) 55.05 -0.01 0.00 55.05 55.05 0 55.06 13:46 Quote | Opinions | Options
Jun '20 (QAM20) 55.07 -0.02 0.00 55.07 55.07 0 55.09 13:46 Quote | Opinions | Options
Jul '20 (QAN20) 55.12 -0.02 0.00 55.12 55.12 0 55.14 13:46 Quote | Opinions | Options
Aug '20 (QAQ20) 55.15 -0.02 0.00 55.15 55.15 0 55.17 13:46 Quote | Opinions | Options
Sep '20 (QAU20) 55.16 -0.02 0.00 55.16 55.16 0 55.18 13:46 Quote | Opinions | Options
Oct '20 (QAV20) 55.16 -0.03 0.00 55.16 55.16 0 55.19 13:46 Quote | Opinions | Options
Nov '20 (QAX20) 55.16 -0.03 0.00 55.16 55.16 0 55.19 13:46 Quote | Opinions | Options
Dec '20 (QAZ20) 55.16 -0.03 0.00 55.16 55.16 0 55.19 13:46 Quote | Opinions | Options
Jan '21 (QAF21) 55.21 -0.03 0.00 55.21 55.21 0 55.24 13:46 Quote | Opinions | Options
Feb '21 (QAG21) 55.26 -0.02 0.00 55.26 55.26 0 55.28 13:46 Quote | Opinions | Options
Mar '21 (QAH21) 55.31 -0.02 0.00 55.31 55.31 0 55.33 13:46 Quote | Opinions | Options
Apr '21 (QAJ21) 55.35 -0.02 0.00 55.35 55.35 0 55.37 13:46 Quote | Opinions | Options
May '21 (QAK21) 55.39 -0.02 0.00 55.39 55.39 0 55.41 13:46 Quote | Opinions | Options
Jun '21 (QAM21) 55.43 -0.02 0.00 55.43 55.43 0 55.45 13:46 Quote | Opinions | Options
Jul '21 (QAN21) 55.48 -0.01 0.00 55.48 55.48 0 55.49 13:46 Quote | Opinions | Options
Aug '21 (QAQ21) 55.52 -0.01 0.00 55.52 55.52 0 55.53 13:46 Quote | Opinions | Options
Sep '21 (QAU21) 55.56 -0.01 0.00 55.56 55.56 0 55.57 13:46 Quote | Opinions | Options
Oct '21 (QAV21) 55.60 -0.01 0.00 55.60 55.60 0 55.61 13:46 Quote | Opinions | Options
Nov '21 (QAX21) 55.64 -0.01 0.00 55.64 55.64 0 55.65 13:46 Quote | Opinions | Options
Dec '21 (QAZ21) 55.68 -0.01 0.00 55.68 55.68 0 55.69 13:46 Quote | Opinions | Options
Jan '22 (QAF22) 55.74 -0.01 0.00 55.74 55.74 0 55.75 13:46 Quote | Opinions | Options
Feb '22 (QAG22) 55.80 unch 0.00 55.80 55.80 0 55.80 13:46 Quote | Opinions | Options
Mar '22 (QAH22) 55.85 unch 0.00 55.85 55.85 0 55.85 13:46 Quote | Opinions | Options
Apr '22 (QAJ22) 55.90 unch 0.00 55.90 55.90 0 55.90 13:46 Quote | Opinions | Options
May '22 (QAK22) 55.95 unch 0.00 55.95 55.95 0 55.95 13:46 Quote | Opinions | Options
Jun '22 (QAM22) 56.00 unch 0.00 56.00 56.00 0 56.00 13:46 Quote | Opinions | Options
Jul '22 (QAN22) 56.06 unch 0.00 56.06 56.06 0 56.06 13:46 Quote | Opinions | Options
Aug '22 (QAQ22) 56.12 +0.01 0.00 56.12 56.12 0 56.11 13:46 Quote | Opinions | Options
Sep '22 (QAU22) 56.17 +0.01 0.00 56.17 56.17 0 56.16 13:46 Quote | Opinions | Options
Oct '22 (QAV22) 56.22 +0.01 0.00 56.22 56.22 0 56.21 13:46 Quote | Opinions | Options
Nov '22 (QAX22) 56.27 +0.01 0.00 56.27 56.27 0 56.26 13:46 Quote | Opinions | Options
Dec '22 (QAZ22) 56.32 +0.01 0.00 56.32 56.32 0 56.31 13:46 Quote | Opinions | Options
Jan '23 (QAF23) 56.39 +0.01 0.00 56.39 56.39 0 56.38 13:46 Quote | Opinions | Options
Feb '23 (QAG23) 56.46 +0.01 0.00 56.46 56.46 0 56.45 13:46 Quote | Opinions | Options
Mar '23 (QAH23) 56.53 +0.01 0.00 56.53 56.53 0 56.52 13:46 Quote | Opinions | Options
Apr '23 (QAJ23) 56.59 unch 0.00 56.59 56.59 0 56.59 13:46 Quote | Opinions | Options
May '23 (QAK23) 56.65 unch 0.00 56.65 56.65 0 56.65 13:46 Quote | Opinions | Options
Jun '23 (QAM23) 56.71 unch 0.00 56.71 56.71 0 56.71 13:46 Quote | Opinions | Options
Jul '23 (QAN23) 56.78 unch 0.00 56.78 56.78 0 56.78 13:46 Quote | Opinions | Options
Aug '23 (QAQ23) 56.85 unch 0.00 56.85 56.85 0 56.85 13:46 Quote | Opinions | Options
Sep '23 (QAU23) 56.92 unch 0.00 56.92 56.92 0 56.92 13:46 Quote | Opinions | Options
Oct '23 (QAV23) 56.98 -0.01 0.00 56.98 56.98 0 56.99 13:46 Quote | Opinions | Options
Nov '23 (QAX23) 57.04 -0.01 0.00 57.04 57.04 0 57.05 13:46 Quote | Opinions | Options
Dec '23 (QAZ23) 57.10 -0.01 0.00 57.10 57.10 0 57.11 13:46 Quote | Opinions | Options
Jan '24 (QAF24) 57.17 -0.01 0.00 57.17 57.17 0 57.18 13:46 Quote | Opinions | Options
Feb '24 (QAG24) 57.24 -0.01 0.00 57.24 57.24 0 57.25 13:46 Quote | Opinions | Options
Mar '24 (QAH24) 57.31 -0.01 0.00 57.31 57.31 0 57.32 13:46 Quote | Opinions | Options
Apr '24 (QAJ24) 57.31 -0.01 0.00 57.31 57.31 0 57.32 13:46 Quote | Opinions | Options
May '24 (QAK24) 57.31 -0.01 0.00 57.31 57.31 0 57.32 13:46 Quote | Opinions | Options
Jun '24 (QAM24) 57.31 -0.01 0.00 57.31 57.31 0 57.32 13:46 Quote | Opinions | Options
Jul '24 (QAN24) 57.31 -0.01 0.00 57.31 57.31 0 57.32 13:46 Quote | Opinions | Options
Aug '24 (QAQ24) 57.31 -0.01 0.00 57.31 57.31 0 57.32 13:46 Quote | Opinions | Options
Sep '24 (QAU24) 57.31 -0.01 0.00 57.31 57.31 0 57.32 13:46 Quote | Opinions | Options
Oct '24 (QAV24) 57.31 -0.01 0.00 57.31 57.31 0 57.32 13:46 Quote | Opinions | Options
Nov '24 (QAX24) 57.31 -0.01 0.00 57.31 57.31 0 57.32 13:46 Quote | Opinions | Options
Dec '24 (QAZ24) 57.31 -0.01 0.00 57.31 57.31 0 57.32 13:46 Quote | Opinions | Options

Futures Commentary and Analysis

John Lunney - Inside Futures - 7 mins ago

A look at end of the week price action in the December Live Cattle market.
 
Alan R. Palmer - Inside Futures - 19 mins ago

Feb Cattle and Feeder have a few,
 
Chris Haverkamp - Inside Futures - 1 hr 59 mins ago

Our weekly column looks as the Fed's actions and the impact of China on soybeans.
 
Michael Seery - Inside Futures - Fri Sep 22, 12:51PM CDT

Looks strong
 

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