Commodity Prices for Crude Oil Brent (F)
Daily Futures - Monday, December 11th
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (QAY00) 64.68s +1.29 0.00 64.68 64.68 0 0 Quote | Opinions | Options
Feb '18 (QAG18) 64.69s +1.29 63.34 64.92 62.99 43921 16649 Quote | Opinions | Options
Mar '18 (QAH18) 64.00s +0.97 62.78 64.14 62.64 31667 13527 Quote | Opinions | Options
Apr '18 (QAJ18) 63.59s +0.83 62.69 63.61 62.69 17281 8583 Quote | Opinions | Options
May '18 (QAK18) 63.37s +0.78 62.46 63.37 62.46 7978 6771 Quote | Opinions | Options
Jun '18 (QAM18) 63.19s +0.76 62.25 63.26 62.13 7282 19703 Quote | Opinions | Options
Jul '18 (QAN18) 62.94s +0.71 0.00 62.94 62.94 2216 2234 Quote | Opinions | Options
Aug '18 (QAQ18) 62.65s +0.67 0.00 62.65 62.65 1600 4047 Quote | Opinions | Options
Sep '18 (QAU18) 62.35s +0.64 0.00 62.35 62.35 993 5098 Quote | Opinions | Options
Oct '18 (QAV18) 62.06s +0.62 0.00 62.06 62.06 564 2729 Quote | Opinions | Options
Nov '18 (QAX18) 61.79s +0.61 0.00 61.79 61.79 901 4715 Quote | Opinions | Options
Dec '18 (QAZ18) 61.50s +0.59 60.77 61.51 60.77 2882 28731 Quote | Opinions | Options
Jan '19 (QAF19) 61.29s +0.56 0.00 61.29 61.29 1048 2577 Quote | Opinions | Options
Feb '19 (QAG19) 61.03s +0.53 0.00 61.03 61.03 359 2465 Quote | Opinions | Options
Mar '19 (QAH19) 60.75s +0.51 0.00 60.75 60.75 322 1273 Quote | Opinions | Options
Apr '19 (QAJ19) 60.51s +0.48 0.00 60.51 60.51 12 1225 Quote | Opinions | Options
May '19 (QAK19) 60.27s +0.46 0.00 60.27 60.27 0 551 Quote | Opinions | Options
Jun '19 (QAM19) 60.03s +0.43 0.00 60.03 60.03 195 2928 Quote | Opinions | Options
Jul '19 (QAN19) 59.85s +0.41 0.00 59.85 59.85 0 288 Quote | Opinions | Options
Aug '19 (QAQ19) 59.66s +0.40 0.00 59.66 59.66 0 679 Quote | Opinions | Options
Sep '19 (QAU19) 59.48s +0.39 0.00 59.48 59.48 0 1043 Quote | Opinions | Options
Oct '19 (QAV19) 59.32s +0.37 0.00 59.32 59.32 0 284 Quote | Opinions | Options
Nov '19 (QAX19) 59.15s +0.36 0.00 59.15 59.15 0 290 Quote | Opinions | Options
Dec '19 (QAZ19) 58.97s +0.36 0.00 58.97 58.97 490 9290 Quote | Opinions | Options
Jan '20 (QAF20) 58.85s +0.35 0.00 58.85 58.85 0 23 Quote | Opinions | Options
Feb '20 (QAG20) 58.73s +0.34 0.00 58.73 58.73 0 0 Quote | Opinions | Options
Mar '20 (QAH20) 58.62s +0.33 0.00 58.62 58.62 0 0 Quote | Opinions | Options
Apr '20 (QAJ20) 58.51s +0.32 0.00 58.51 58.51 0 0 Quote | Opinions | Options
May '20 (QAK20) 58.40s +0.31 0.00 58.40 58.40 0 0 Quote | Opinions | Options
Jun '20 (QAM20) 58.30s +0.30 0.00 58.30 58.30 0 6 Quote | Opinions | Options
Jul '20 (QAN20) 58.20s +0.29 0.00 58.20 58.20 0 0 Quote | Opinions | Options
Aug '20 (QAQ20) 58.10s +0.28 0.00 58.10 58.10 0 0 Quote | Opinions | Options
Sep '20 (QAU20) 58.02s +0.28 0.00 58.02 58.02 0 0 Quote | Opinions | Options
Oct '20 (QAV20) 57.95s +0.27 0.00 57.95 57.95 0 0 Quote | Opinions | Options
Nov '20 (QAX20) 57.90s +0.26 0.00 57.90 57.90 0 0 Quote | Opinions | Options
Dec '20 (QAZ20) 57.83s +0.26 0.00 57.83 57.83 54 642 Quote | Opinions | Options
Jan '21 (QAF21) 57.79s +0.26 0.00 57.79 57.79 0 0 Quote | Opinions | Options
Feb '21 (QAG21) 57.75s +0.26 0.00 57.75 57.75 0 0 Quote | Opinions | Options
Mar '21 (QAH21) 57.71s +0.26 0.00 57.71 57.71 0 0 Quote | Opinions | Options
Apr '21 (QAJ21) 57.67s +0.26 0.00 57.67 57.67 0 0 Quote | Opinions | Options
May '21 (QAK21) 57.63s +0.26 0.00 57.63 57.63 0 0 Quote | Opinions | Options
Jun '21 (QAM21) 57.59s +0.25 0.00 57.59 57.59 0 0 Quote | Opinions | Options
Jul '21 (QAN21) 57.55s +0.24 0.00 57.55 57.55 0 0 Quote | Opinions | Options
Aug '21 (QAQ21) 57.51s +0.24 0.00 57.51 57.51 0 0 Quote | Opinions | Options
Sep '21 (QAU21) 57.47s +0.24 0.00 57.47 57.47 0 0 Quote | Opinions | Options
Oct '21 (QAV21) 57.43s +0.24 0.00 57.43 57.43 0 0 Quote | Opinions | Options
Nov '21 (QAX21) 57.39s +0.23 0.00 57.39 57.39 0 0 Quote | Opinions | Options
Dec '21 (QAZ21) 57.35s +0.22 0.00 57.35 57.35 0 50 Quote | Opinions | Options
Jan '22 (QAF22) 57.34s +0.21 0.00 57.34 57.34 0 0 Quote | Opinions | Options
Feb '22 (QAG22) 57.33s +0.20 0.00 57.33 57.33 0 0 Quote | Opinions | Options
Mar '22 (QAH22) 57.33s +0.20 0.00 57.33 57.33 0 0 Quote | Opinions | Options
Apr '22 (QAJ22) 57.33s +0.20 0.00 57.33 57.33 0 0 Quote | Opinions | Options
May '22 (QAK22) 57.33s +0.21 0.00 57.33 57.33 0 0 Quote | Opinions | Options
Jun '22 (QAM22) 57.33s +0.22 0.00 57.33 57.33 0 0 Quote | Opinions | Options
Jul '22 (QAN22) 57.32s +0.22 0.00 57.32 57.32 0 0 Quote | Opinions | Options
Aug '22 (QAQ22) 57.31s +0.22 0.00 57.31 57.31 0 0 Quote | Opinions | Options
Sep '22 (QAU22) 57.31s +0.22 0.00 57.31 57.31 0 0 Quote | Opinions | Options
Oct '22 (QAV22) 57.31s +0.22 0.00 57.31 57.31 0 0 Quote | Opinions | Options
Nov '22 (QAX22) 57.31s +0.23 0.00 57.31 57.31 0 0 Quote | Opinions | Options
Dec '22 (QAZ22) 57.31s +0.24 0.00 57.31 57.31 0 10 Quote | Opinions | Options
Jan '23 (QAF23) 57.31s +0.23 0.00 57.31 57.31 0 0 Quote | Opinions | Options
Feb '23 (QAG23) 57.32s +0.23 0.00 57.32 57.32 0 0 Quote | Opinions | Options
Mar '23 (QAH23) 57.33s +0.23 0.00 57.33 57.33 0 0 Quote | Opinions | Options
Apr '23 (QAJ23) 57.34s +0.23 0.00 57.34 57.34 0 0 Quote | Opinions | Options
May '23 (QAK23) 57.34s +0.23 0.00 57.34 57.34 0 0 Quote | Opinions | Options
Jun '23 (QAM23) 57.34s +0.23 0.00 57.34 57.34 0 0 Quote | Opinions | Options
Jul '23 (QAN23) 57.35s +0.23 0.00 57.35 57.35 0 0 Quote | Opinions | Options
Aug '23 (QAQ23) 57.36s +0.23 0.00 57.36 57.36 0 0 Quote | Opinions | Options
Sep '23 (QAU23) 57.37s +0.23 0.00 57.37 57.37 0 0 Quote | Opinions | Options
Oct '23 (QAV23) 57.38s +0.23 0.00 57.38 57.38 0 0 Quote | Opinions | Options
Nov '23 (QAX23) 57.38s +0.23 0.00 57.38 57.38 0 0 Quote | Opinions | Options
Dec '23 (QAZ23) 57.38s +0.23 0.00 57.38 57.38 0 0 Quote | Opinions | Options
Jan '24 (QAF24) 57.41s +0.23 0.00 57.41 57.41 0 0 Quote | Opinions | Options
Feb '24 (QAG24) 57.44s +0.23 0.00 57.44 57.44 0 0 Quote | Opinions | Options
Mar '24 (QAH24) 57.47s +0.23 0.00 57.47 57.47 0 0 Quote | Opinions | Options
Apr '24 (QAJ24) 57.50s +0.23 0.00 57.50 57.50 0 0 Quote | Opinions | Options
May '24 (QAK24) 57.52s +0.23 0.00 57.52 57.52 0 0 Quote | Opinions | Options
Jun '24 (QAM24) 57.54s +0.23 0.00 57.54 57.54 0 0 Quote | Opinions | Options
Jul '24 (QAN24) 57.57s +0.23 0.00 57.57 57.57 0 0 Quote | Opinions | Options
Aug '24 (QAQ24) 57.60s +0.23 0.00 57.60 57.60 0 0 Quote | Opinions | Options
Sep '24 (QAU24) 57.63s +0.23 0.00 57.63 57.63 0 0 Quote | Opinions | Options
Oct '24 (QAV24) 57.66s +0.23 0.00 57.66 57.66 0 0 Quote | Opinions | Options
Nov '24 (QAX24) 57.68s +0.23 0.00 57.68 57.68 0 0 Quote | Opinions | Options
Dec '24 (QAZ24) 57.70s +0.23 0.00 57.70 57.70 0 0 Quote | Opinions | Options
Jan '25 (QAF25) 57.73s +0.23 0.00 57.73 57.73 0 0 Quote | Opinions | Options
Feb '25 (QAG25) 57.76s +0.23 0.00 57.76 57.76 0 0 Quote | Opinions | Options
Mar '25 (QAH25) 57.79s +0.23 0.00 57.79 57.79 0 0 Quote | Opinions | Options
Apr '25 (QAJ25) 57.79s +0.23 0.00 57.79 57.79 0 0 Quote | Opinions | Options
May '25 (QAK25) 57.79s +0.23 0.00 57.79 57.79 0 0 Quote | Opinions | Options
Jun '25 (QAM25) 57.79s +0.23 0.00 57.79 57.79 0 0 Quote | Opinions | Options
Jul '25 (QAN25) 57.79s +0.23 0.00 57.79 57.79 0 0 Quote | Opinions | Options
Aug '25 (QAQ25) 57.79s +0.23 0.00 57.79 57.79 0 0 Quote | Opinions | Options
Sep '25 (QAU25) 57.79s +0.23 0.00 57.79 57.79 0 0 Quote | Opinions | Options
Oct '25 (QAV25) 57.79s +0.23 0.00 57.79 57.79 0 0 Quote | Opinions | Options
Nov '25 (QAX25) 57.79s +0.23 0.00 57.79 57.79 0 0 Quote | Opinions | Options
Dec '25 (QAZ25) 57.79s +0.23 0.00 57.79 57.79 0 0 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Michael Seery - Inside Futures - 15 mins ago

Why buy
 
Michael Seery - Inside Futures - 16 mins ago

Economy is cooking...
 
Michael Seery - Inside Futures - 17 mins ago

Still bearish
 
Tom Fritz - Inside Futures - 37 mins ago

When will low enough be low enough??
 

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