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
MAR 2015 MAR 2015 Show Price Chart 52.49 -0.50 52.99 49.12 53.06 48.79 a 35,033 No Limit 16:43:02 CT
30 Jan 2015
APR 2015 APR 2015 Show Price Chart 53.34 a -0.61 53.95 50.03 54.02 49.76 26,905 No Limit 16:43:01 CT
30 Jan 2015
MAY 2015 MAY 2015 Show Price Chart 54.39 -0.61 55.00 51.20 55.00 50.84 23,989 No Limit 16:43:01 CT
30 Jan 2015
JUN 2015 JUN 2015 Show Price Chart 55.28 b -0.77 56.05 52.35 56.09 51.86 26,216 No Limit 16:43:02 CT
30 Jan 2015
JUL 2015 JUL 2015 Show Price Chart 56.50 -0.58 57.08 53.76 56.50 53.11 10,731 No Limit 16:43:02 CT
30 Jan 2015
AUG 2015 AUG 2015 Show Price Chart 54.97 -3.09 58.06 54.46 55.04 54.46 5,498 No Limit 16:43:02 CT
30 Jan 2015
SEP 2015 SEP 2015 Show Price Chart 58.40 -0.53 58.93 55.32 58.73 55.13 5,353 No Limit 16:43:01 CT
30 Jan 2015
OCT 2015 OCT 2015 Show Price Chart 56.82 -2.90 59.72 55.74 56.82 55.74 2,122 No Limit 16:43:01 CT
30 Jan 2015
NOV 2015 NOV 2015 Show Price Chart 57.25 -3.24 60.49 57.23 57.25 57.23 1,663 No Limit 16:43:03 CT
30 Jan 2015
DEC 2015 DEC 2015 Show Price Chart 60.43 b -0.79 61.22 57.55 61.24 57.22 6,251 No Limit 16:43:04 CT
30 Jan 2015
JAN 2016 JAN 2016 Show Price Chart - - 61.87 - - - 303 No Limit 16:43:00 CT
30 Jan 2015
FEB 2016 FEB 2016 Show Price Chart - - 62.44 - - - 234 No Limit 16:43:00 CT
30 Jan 2015
MAR 2016 MAR 2016 Show Price Chart - - 62.97 - - - 289 No Limit 16:43:00 CT
30 Jan 2015
APR 2016 APR 2016 Show Price Chart - - 63.54 - - - 140 No Limit 16:42:59 CT
30 Jan 2015
MAY 2016 MAY 2016 Show Price Chart - - 64.09 - - - 60 No Limit 16:43:00 CT
30 Jan 2015
JUN 2016 JUN 2016 Show Price Chart - - 64.61 - - - 1,022 No Limit 16:43:00 CT
30 Jan 2015
JUL 2016 JUL 2016 Show Price Chart - - 65.11 - - - 16 No Limit 16:43:02 CT
30 Jan 2015
AUG 2016 AUG 2016 Show Price Chart - - 65.59 - - - 17 No Limit 16:43:03 CT
30 Jan 2015
SEP 2016 SEP 2016 Show Price Chart - - 66.00 - - - 67 No Limit 16:43:01 CT
30 Jan 2015
OCT 2016 OCT 2016 Show Price Chart - - 66.41 - - - 30 No Limit 16:43:01 CT
30 Jan 2015
NOV 2016 NOV 2016 Show Price Chart - - 66.75 - - - 30 No Limit 16:42:59 CT
30 Jan 2015
DEC 2016 DEC 2016 Show Price Chart 66.30 -0.79 67.09 64.44 66.30 64.44 625 No Limit 16:43:01 CT
30 Jan 2015
JAN 2017 JAN 2017 Show Price Chart - - 67.40 - - - 0 No Limit 16:43:01 CT
30 Jan 2015
FEB 2017 FEB 2017 Show Price Chart - - 67.76 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
MAR 2017 MAR 2017 Show Price Chart - - 68.13 - - - 0 No Limit 16:43:02 CT
30 Jan 2015
APR 2017 APR 2017 Show Price Chart - - 68.56 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
MAY 2017 MAY 2017 Show Price Chart - - 68.86 - - - 0 No Limit 16:42:59 CT
30 Jan 2015
JUN 2017 JUN 2017 Show Price Chart - - 69.11 - - - 23 No Limit 16:43:04 CT
30 Jan 2015
JUL 2017 JUL 2017 Show Price Chart - - 69.41 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
AUG 2017 AUG 2017 Show Price Chart - - 69.66 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
SEP 2017 SEP 2017 Show Price Chart - - 69.91 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
OCT 2017 OCT 2017 Show Price Chart - - 70.16 - - - 0 No Limit 16:43:02 CT
30 Jan 2015
NOV 2017 NOV 2017 Show Price Chart - - 70.40 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
DEC 2017 DEC 2017 Show Price Chart 69.25 b -1.39 70.64 68.63 69.25 b 68.63 70 No Limit 16:43:03 CT
30 Jan 2015
JAN 2018 JAN 2018 Show Price Chart - - 70.92 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
FEB 2018 FEB 2018 Show Price Chart - - 71.19 - - - 0 No Limit 16:43:02 CT
30 Jan 2015
MAR 2018 MAR 2018 Show Price Chart - - 71.46 - - - 0 No Limit 16:42:59 CT
30 Jan 2015
APR 2018 APR 2018 Show Price Chart - - 71.73 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
MAY 2018 MAY 2018 Show Price Chart - - 71.99 - - - 0 No Limit 16:42:59 CT
30 Jan 2015
JUN 2018 JUN 2018 Show Price Chart - - 72.25 - - - 0 No Limit 16:43:01 CT
30 Jan 2015
JUL 2018 JUL 2018 Show Price Chart - - 72.44 - - - 0 No Limit 16:43:04 CT
30 Jan 2015
AUG 2018 AUG 2018 Show Price Chart - - 72.63 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
SEP 2018 SEP 2018 Show Price Chart - - 72.82 - - - 0 No Limit 16:42:59 CT
30 Jan 2015
OCT 2018 OCT 2018 Show Price Chart - - 73.01 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
NOV 2018 NOV 2018 Show Price Chart - - 73.19 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
DEC 2018 DEC 2018 Show Price Chart - - 73.37 - - - 0 No Limit 16:43:02 CT
30 Jan 2015
JAN 2019 JAN 2019 Show Price Chart - - 73.57 - - - 0 No Limit 16:43:01 CT
30 Jan 2015
FEB 2019 FEB 2019 Show Price Chart - - 73.77 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
MAR 2019 MAR 2019 Show Price Chart - - 73.97 - - - 0 No Limit 16:43:02 CT
30 Jan 2015
APR 2019 APR 2019 Show Price Chart - - 74.17 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
MAY 2019 MAY 2019 Show Price Chart - - 74.37 - - - 0 No Limit 16:43:02 CT
30 Jan 2015
JUN 2019 JUN 2019 Show Price Chart - - 74.57 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
JUL 2019 JUL 2019 Show Price Chart - - 74.71 - - - 0 No Limit 16:43:04 CT
30 Jan 2015
AUG 2019 AUG 2019 Show Price Chart - - 74.85 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
SEP 2019 SEP 2019 Show Price Chart - - 74.99 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
OCT 2019 OCT 2019 Show Price Chart - - 75.13 - - - 0 No Limit 16:42:59 CT
30 Jan 2015
NOV 2019 NOV 2019 Show Price Chart - - 75.27 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
DEC 2019 DEC 2019 Show Price Chart - - 75.41 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
JAN 2020 JAN 2020 Show Price Chart - - 75.56 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
FEB 2020 FEB 2020 Show Price Chart - - 75.70 - - - 0 No Limit 16:43:04 CT
30 Jan 2015
MAR 2020 MAR 2020 Show Price Chart - - 75.84 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
APR 2020 APR 2020 Show Price Chart - - 75.98 - - - 0 No Limit 16:43:02 CT
30 Jan 2015
MAY 2020 MAY 2020 Show Price Chart - - 76.12 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
JUN 2020 JUN 2020 Show Price Chart - - 76.26 - - - 0 No Limit 16:42:59 CT
30 Jan 2015
JUL 2020 JUL 2020 Show Price Chart - - 76.41 - - - 0 No Limit 16:43:04 CT
30 Jan 2015
AUG 2020 AUG 2020 Show Price Chart - - 76.55 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
SEP 2020 SEP 2020 Show Price Chart - - 76.69 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
OCT 2020 OCT 2020 Show Price Chart - - 76.83 - - - 0 No Limit 16:42:59 CT
30 Jan 2015
NOV 2020 NOV 2020 Show Price Chart - - 76.97 - - - 0 No Limit 16:42:59 CT
30 Jan 2015
DEC 2020 DEC 2020 Show Price Chart - - 77.11 - - - 0 No Limit 16:43:01 CT
30 Jan 2015
JAN 2021 JAN 2021 Show Price Chart - - 77.23 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
FEB 2021 FEB 2021 Show Price Chart - - 77.35 - - - 0 No Limit 16:42:59 CT
30 Jan 2015
MAR 2021 MAR 2021 Show Price Chart - - 77.47 - - - 0 No Limit 16:43:04 CT
30 Jan 2015
APR 2021 APR 2021 Show Price Chart - - 77.59 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
MAY 2021 MAY 2021 Show Price Chart - - 77.71 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
JUN 2021 JUN 2021 Show Price Chart - - 77.83 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
JUL 2021 JUL 2021 Show Price Chart - - 77.95 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
AUG 2021 AUG 2021 Show Price Chart - - 78.07 - - - 0 No Limit 16:43:04 CT
30 Jan 2015
SEP 2021 SEP 2021 Show Price Chart - - 78.19 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
OCT 2021 OCT 2021 Show Price Chart - - 78.31 - - - 0 No Limit 16:43:04 CT
30 Jan 2015
NOV 2021 NOV 2021 Show Price Chart - - 78.43 - - - 0 No Limit 16:43:02 CT
30 Jan 2015
DEC 2021 DEC 2021 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:04 CT
30 Jan 2015
JAN 2022 JAN 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:02 CT
30 Jan 2015
FEB 2022 FEB 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:01 CT
30 Jan 2015
MAR 2022 MAR 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
APR 2022 APR 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
MAY 2022 MAY 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
JUN 2022 JUN 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
JUL 2022 JUL 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:01 CT
30 Jan 2015
AUG 2022 AUG 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:02 CT
30 Jan 2015
SEP 2022 SEP 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:03 CT
30 Jan 2015
OCT 2022 OCT 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
NOV 2022 NOV 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:00 CT
30 Jan 2015
DEC 2022 DEC 2022 Show Price Chart - - 78.55 - - - 0 No Limit 16:43:00 CT
30 Jan 2015