Asset Class Navigation

Brent Last Day Financial Futures Quotes Globex

    • Market data is delayed by at least 10 minutes
Month Options Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
MAY 2015 MAY 2015 Show Price Chart 56.13 b -0.28 56.41 56.08 56.65 55.19 21,402 No Limit 14:50:09 CT
30 Mar 2015
JUN 2015 JUN 2015 Show Price Chart 57.09 -0.19 57.28 56.75 57.56 b 56.21 18,986 No Limit 14:50:09 CT
30 Mar 2015
JUL 2015 JUL 2015 Show Price Chart 57.96 a -0.09 58.05 57.56 58.37 b 57.05 11,846 No Limit 14:43:33 CT
30 Mar 2015
AUG 2015 AUG 2015 Show Price Chart 59.02 +0.18 58.84 58.07 59.12 b 58.07 8,207 No Limit 14:43:02 CT
30 Mar 2015
SEP 2015 SEP 2015 Show Price Chart 59.73 a +0.14 59.59 59.02 59.96 b 58.75 7,641 No Limit 14:37:38 CT
30 Mar 2015
OCT 2015 OCT 2015 Show Price Chart 60.31 +0.05 60.26 60.17 60.65 59.39 2,899 No Limit 14:37:12 CT
30 Mar 2015
NOV 2015 NOV 2015 Show Price Chart 60.37 -0.50 60.87 60.53 60.53 60.37 2,517 No Limit 14:20:55 CT
30 Mar 2015
DEC 2015 DEC 2015 Show Price Chart 61.55 +0.14 61.41 61.00 62.00 b 60.55 3,578 No Limit 14:39:00 CT
30 Mar 2015
JAN 2016 JAN 2016 Show Price Chart 61.41 -0.48 61.89 61.57 61.67 61.39 651 No Limit 14:39:00 CT
30 Mar 2015
FEB 2016 FEB 2016 Show Price Chart 62.55 +0.21 62.34 62.05 62.55 62.05 361 No Limit 14:38:40 CT
30 Mar 2015
MAR 2016 MAR 2016 Show Price Chart - - 62.79 - - - 217 No Limit 14:38:40 CT
30 Mar 2015
APR 2016 APR 2016 Show Price Chart - - 63.25 - - - 64 No Limit 14:20:51 CT
30 Mar 2015
MAY 2016 MAY 2016 Show Price Chart - - 63.65 - - - 89 No Limit 14:20:54 CT
30 Mar 2015
JUN 2016 JUN 2016 Show Price Chart - - 64.02 - - - 264 No Limit 14:20:55 CT
30 Mar 2015
JUL 2016 JUL 2016 Show Price Chart - - 64.42 - - - 33 No Limit 14:20:52 CT
30 Mar 2015
AUG 2016 AUG 2016 Show Price Chart - - 64.81 - - - 35 No Limit 14:20:52 CT
30 Mar 2015
SEP 2016 SEP 2016 Show Price Chart - - 65.19 - - - 48 No Limit 14:20:52 CT
30 Mar 2015
OCT 2016 OCT 2016 Show Price Chart - - 65.56 - - - 13 No Limit 14:20:54 CT
30 Mar 2015
NOV 2016 NOV 2016 Show Price Chart - - 65.88 - - - 14 No Limit 14:20:55 CT
30 Mar 2015
DEC 2016 DEC 2016 Show Price Chart 66.48 a +0.28 66.20 65.86 66.60 65.86 227 No Limit 14:20:53 CT
30 Mar 2015
JAN 2017 JAN 2017 Show Price Chart - - 66.48 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
FEB 2017 FEB 2017 Show Price Chart - - 66.75 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
MAR 2017 MAR 2017 Show Price Chart - - 67.05 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
APR 2017 APR 2017 Show Price Chart - - 67.36 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
MAY 2017 MAY 2017 Show Price Chart - - 67.60 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
JUN 2017 JUN 2017 Show Price Chart - - 67.75 - - - 26 No Limit 14:20:55 CT
30 Mar 2015
JUL 2017 JUL 2017 Show Price Chart - - 67.93 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
AUG 2017 AUG 2017 Show Price Chart - - 68.10 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
SEP 2017 SEP 2017 Show Price Chart - - 68.25 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
OCT 2017 OCT 2017 Show Price Chart - - 68.41 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
NOV 2017 NOV 2017 Show Price Chart - - 68.56 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
DEC 2017 DEC 2017 Show Price Chart - - 68.73 - - - 31 No Limit 14:20:53 CT
30 Mar 2015
JAN 2018 JAN 2018 Show Price Chart - - 68.97 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
FEB 2018 FEB 2018 Show Price Chart - - 69.14 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
MAR 2018 MAR 2018 Show Price Chart - - 69.31 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
APR 2018 APR 2018 Show Price Chart - - 69.47 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
MAY 2018 MAY 2018 Show Price Chart - - 69.64 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
JUN 2018 JUN 2018 Show Price Chart - - 69.79 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
JUL 2018 JUL 2018 Show Price Chart - - 69.94 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
AUG 2018 AUG 2018 Show Price Chart - - 70.09 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
SEP 2018 SEP 2018 Show Price Chart - - 70.23 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
OCT 2018 OCT 2018 Show Price Chart - - 70.38 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
NOV 2018 NOV 2018 Show Price Chart - - 70.53 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
DEC 2018 DEC 2018 Show Price Chart - - 70.68 - - - 1 No Limit 14:20:53 CT
30 Mar 2015
JAN 2019 JAN 2019 Show Price Chart - - 70.86 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
FEB 2019 FEB 2019 Show Price Chart - - 71.04 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
MAR 2019 MAR 2019 Show Price Chart - - 71.22 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
APR 2019 APR 2019 Show Price Chart - - 71.40 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
MAY 2019 MAY 2019 Show Price Chart - - 71.58 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
JUN 2019 JUN 2019 Show Price Chart - - 71.75 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
JUL 2019 JUL 2019 Show Price Chart - - 71.88 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
AUG 2019 AUG 2019 Show Price Chart - - 72.01 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
SEP 2019 SEP 2019 Show Price Chart - - 72.14 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
OCT 2019 OCT 2019 Show Price Chart - - 72.27 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
NOV 2019 NOV 2019 Show Price Chart - - 72.40 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
DEC 2019 DEC 2019 Show Price Chart - - 72.53 - - - 0 No Limit 14:20:53 CT
30 Mar 2015
JAN 2020 JAN 2020 Show Price Chart - - 72.71 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
FEB 2020 FEB 2020 Show Price Chart - - 72.88 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
MAR 2020 MAR 2020 Show Price Chart - - 73.05 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
APR 2020 APR 2020 Show Price Chart - - 73.22 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
MAY 2020 MAY 2020 Show Price Chart - - 73.39 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
JUN 2020 JUN 2020 Show Price Chart - - 73.56 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
JUL 2020 JUL 2020 Show Price Chart - - 73.73 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
AUG 2020 AUG 2020 Show Price Chart - - 73.90 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
SEP 2020 SEP 2020 Show Price Chart - - 74.07 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
OCT 2020 OCT 2020 Show Price Chart - - 74.24 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
NOV 2020 NOV 2020 Show Price Chart - - 74.41 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
DEC 2020 DEC 2020 Show Price Chart - - 74.58 - - - 0 No Limit 14:20:53 CT
30 Mar 2015
JAN 2021 JAN 2021 Show Price Chart - - 74.75 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
FEB 2021 FEB 2021 Show Price Chart - - 74.92 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
MAR 2021 MAR 2021 Show Price Chart - - 75.09 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
APR 2021 APR 2021 Show Price Chart - - 75.27 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
MAY 2021 MAY 2021 Show Price Chart - - 75.44 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
JUN 2021 JUN 2021 Show Price Chart - - 75.61 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
JUL 2021 JUL 2021 Show Price Chart - - 75.78 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
AUG 2021 AUG 2021 Show Price Chart - - 75.95 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
SEP 2021 SEP 2021 Show Price Chart - - 76.12 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
OCT 2021 OCT 2021 Show Price Chart - - 76.30 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
NOV 2021 NOV 2021 Show Price Chart - - 76.47 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
DEC 2021 DEC 2021 Show Price Chart - - 76.64 - - - 0 No Limit 14:20:53 CT
30 Mar 2015
JAN 2022 JAN 2022 Show Price Chart - - 76.74 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
FEB 2022 FEB 2022 Show Price Chart - - 76.84 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
MAR 2022 MAR 2022 Show Price Chart - - 76.94 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
APR 2022 APR 2022 Show Price Chart - - 77.04 - - - 0 No Limit 14:20:51 CT
30 Mar 2015
MAY 2022 MAY 2022 Show Price Chart - - 77.14 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
JUN 2022 JUN 2022 Show Price Chart - - 77.24 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
JUL 2022 JUL 2022 Show Price Chart - - 77.34 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
AUG 2022 AUG 2022 Show Price Chart - - 77.44 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
SEP 2022 SEP 2022 Show Price Chart - - 77.54 - - - 0 No Limit 14:20:52 CT
30 Mar 2015
OCT 2022 OCT 2022 Show Price Chart - - 77.64 - - - 0 No Limit 14:20:54 CT
30 Mar 2015
NOV 2022 NOV 2022 Show Price Chart - - 77.74 - - - 0 No Limit 14:20:55 CT
30 Mar 2015
DEC 2022 DEC 2022 Show Price Chart - - 77.84 - - - 0 No Limit 14:20:53 CT
30 Mar 2015