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 55.99 -3.20 59.19 59.00 59.01 55.99 a 23,278 No Limit 17:51:23 CT
27 Mar 2015
JUN 2015 JUN 2015 Show Price Chart 56.97 -3.04 60.01 59.67 59.79 b 56.97 a 18,974 No Limit 17:51:22 CT
27 Mar 2015
JUL 2015 JUL 2015 Show Price Chart 57.70 -3.03 60.73 59.65 60.12 57.70 a 11,400 No Limit 17:51:22 CT
27 Mar 2015
AUG 2015 AUG 2015 Show Price Chart 60.23 -1.26 61.49 60.58 60.58 60.14 8,816 No Limit 17:51:22 CT
27 Mar 2015
SEP 2015 SEP 2015 Show Price Chart 59.40 -2.79 62.19 61.12 61.60 b 59.40 a 6,990 No Limit 17:51:23 CT
27 Mar 2015
OCT 2015 OCT 2015 Show Price Chart 61.60 -1.21 62.81 61.45 61.60 61.45 2,557 No Limit 17:51:22 CT
27 Mar 2015
NOV 2015 NOV 2015 Show Price Chart - - 63.37 - - - 1,972 No Limit 17:51:23 CT
27 Mar 2015
DEC 2015 DEC 2015 Show Price Chart 61.09 -2.79 63.88 62.88 63.19 61.09 a 3,147 No Limit 17:51:22 CT
27 Mar 2015
JAN 2016 JAN 2016 Show Price Chart - - 64.32 - - - 295 No Limit 17:51:22 CT
27 Mar 2015
FEB 2016 FEB 2016 Show Price Chart 62.30 -2.44 64.74 63.65 63.65 62.30 a 200 No Limit 17:51:22 CT
27 Mar 2015
MAR 2016 MAR 2016 Show Price Chart - - 65.15 - - - 175 No Limit 17:51:23 CT
27 Mar 2015
APR 2016 APR 2016 Show Price Chart - - 65.57 - - - 41 No Limit 17:51:23 CT
27 Mar 2015
MAY 2016 MAY 2016 Show Price Chart - - 65.95 - - - 39 No Limit 17:51:23 CT
27 Mar 2015
JUN 2016 JUN 2016 Show Price Chart - - 66.30 - - - 411 No Limit 17:51:22 CT
27 Mar 2015
JUL 2016 JUL 2016 Show Price Chart - - 66.68 - - - 83 No Limit 17:51:23 CT
27 Mar 2015
AUG 2016 AUG 2016 Show Price Chart - - 67.05 - - - 24 No Limit 17:51:22 CT
27 Mar 2015
SEP 2016 SEP 2016 Show Price Chart - - 67.41 - - - 57 No Limit 17:51:23 CT
27 Mar 2015
OCT 2016 OCT 2016 Show Price Chart - - 67.77 - - - 22 No Limit 17:51:22 CT
27 Mar 2015
NOV 2016 NOV 2016 Show Price Chart - - 68.08 - - - 28 No Limit 17:51:22 CT
27 Mar 2015
DEC 2016 DEC 2016 Show Price Chart 66.81 -1.58 68.39 66.67 66.67 66.81 a 255 No Limit 17:51:23 CT
27 Mar 2015
JAN 2017 JAN 2017 Show Price Chart - - 68.64 - - - 0 No Limit 16:43:19 CT
27 Mar 2015
FEB 2017 FEB 2017 Show Price Chart - - 68.89 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
MAR 2017 MAR 2017 Show Price Chart - - 69.18 - - - 4 No Limit 17:51:22 CT
27 Mar 2015
APR 2017 APR 2017 Show Price Chart - - 69.48 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
MAY 2017 MAY 2017 Show Price Chart - - 69.69 - - - 0 No Limit 16:43:17 CT
27 Mar 2015
JUN 2017 JUN 2017 Show Price Chart - - 69.81 - - - 2 No Limit 17:51:22 CT
27 Mar 2015
JUL 2017 JUL 2017 Show Price Chart - - 69.96 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
AUG 2017 AUG 2017 Show Price Chart - - 70.11 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
SEP 2017 SEP 2017 Show Price Chart - - 70.25 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
OCT 2017 OCT 2017 Show Price Chart - - 70.39 - - - 0 No Limit 16:43:20 CT
27 Mar 2015
NOV 2017 NOV 2017 Show Price Chart - - 70.52 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
DEC 2017 DEC 2017 Show Price Chart - - 70.67 - - - 11 No Limit 17:51:23 CT
27 Mar 2015
JAN 2018 JAN 2018 Show Price Chart - - 70.90 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
FEB 2018 FEB 2018 Show Price Chart - - 71.06 - - - 0 No Limit 16:43:20 CT
27 Mar 2015
MAR 2018 MAR 2018 Show Price Chart - - 71.21 - - - 0 No Limit 16:43:17 CT
27 Mar 2015
APR 2018 APR 2018 Show Price Chart - - 71.36 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
MAY 2018 MAY 2018 Show Price Chart - - 71.51 - - - 0 No Limit 16:43:17 CT
27 Mar 2015
JUN 2018 JUN 2018 Show Price Chart - - 71.65 - - - 0 No Limit 16:43:19 CT
27 Mar 2015
JUL 2018 JUL 2018 Show Price Chart - - 71.78 - - - 0 No Limit 16:43:22 CT
27 Mar 2015
AUG 2018 AUG 2018 Show Price Chart - - 71.91 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
SEP 2018 SEP 2018 Show Price Chart - - 72.04 - - - 0 No Limit 16:43:17 CT
27 Mar 2015
OCT 2018 OCT 2018 Show Price Chart - - 72.18 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
NOV 2018 NOV 2018 Show Price Chart - - 72.32 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
DEC 2018 DEC 2018 Show Price Chart - - 72.45 - - - 0 No Limit 17:51:22 CT
27 Mar 2015
JAN 2019 JAN 2019 Show Price Chart - - 72.64 - - - 0 No Limit 16:43:19 CT
27 Mar 2015
FEB 2019 FEB 2019 Show Price Chart - - 72.82 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
MAR 2019 MAR 2019 Show Price Chart - - 73.00 - - - 0 No Limit 16:43:19 CT
27 Mar 2015
APR 2019 APR 2019 Show Price Chart - - 73.18 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
MAY 2019 MAY 2019 Show Price Chart - - 73.36 - - - 0 No Limit 16:43:20 CT
27 Mar 2015
JUN 2019 JUN 2019 Show Price Chart - - 73.53 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
JUL 2019 JUL 2019 Show Price Chart - - 73.67 - - - 0 No Limit 16:43:22 CT
27 Mar 2015
AUG 2019 AUG 2019 Show Price Chart - - 73.79 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
SEP 2019 SEP 2019 Show Price Chart - - 73.92 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
OCT 2019 OCT 2019 Show Price Chart - - 74.04 - - - 0 No Limit 16:43:17 CT
27 Mar 2015
NOV 2019 NOV 2019 Show Price Chart - - 74.16 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
DEC 2019 DEC 2019 Show Price Chart - - 74.29 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
JAN 2020 JAN 2020 Show Price Chart - - 74.47 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
FEB 2020 FEB 2020 Show Price Chart - - 74.65 - - - 0 No Limit 16:43:22 CT
27 Mar 2015
MAR 2020 MAR 2020 Show Price Chart - - 74.83 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
APR 2020 APR 2020 Show Price Chart - - 75.01 - - - 0 No Limit 16:43:20 CT
27 Mar 2015
MAY 2020 MAY 2020 Show Price Chart - - 75.18 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
JUN 2020 JUN 2020 Show Price Chart - - 75.35 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
JUL 2020 JUL 2020 Show Price Chart - - 75.53 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
AUG 2020 AUG 2020 Show Price Chart - - 75.71 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
SEP 2020 SEP 2020 Show Price Chart - - 75.89 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
OCT 2020 OCT 2020 Show Price Chart - - 76.07 - - - 0 No Limit 16:43:17 CT
27 Mar 2015
NOV 2020 NOV 2020 Show Price Chart - - 76.24 - - - 0 No Limit 16:43:17 CT
27 Mar 2015
DEC 2020 DEC 2020 Show Price Chart - - 76.41 - - - 0 No Limit 16:43:19 CT
27 Mar 2015
JAN 2021 JAN 2021 Show Price Chart - - 76.58 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
FEB 2021 FEB 2021 Show Price Chart - - 76.75 - - - 0 No Limit 16:43:17 CT
27 Mar 2015
MAR 2021 MAR 2021 Show Price Chart - - 76.92 - - - 0 No Limit 16:43:22 CT
27 Mar 2015
APR 2021 APR 2021 Show Price Chart - - 77.10 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
MAY 2021 MAY 2021 Show Price Chart - - 77.27 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
JUN 2021 JUN 2021 Show Price Chart - - 77.44 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
JUL 2021 JUL 2021 Show Price Chart - - 77.61 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
AUG 2021 AUG 2021 Show Price Chart - - 77.78 - - - 0 No Limit 16:43:22 CT
27 Mar 2015
SEP 2021 SEP 2021 Show Price Chart - - 77.95 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
OCT 2021 OCT 2021 Show Price Chart - - 78.13 - - - 0 No Limit 16:43:22 CT
27 Mar 2015
NOV 2021 NOV 2021 Show Price Chart - - 78.30 - - - 0 No Limit 16:43:20 CT
27 Mar 2015
DEC 2021 DEC 2021 Show Price Chart - - 78.47 - - - 0 No Limit 16:43:22 CT
27 Mar 2015
JAN 2022 JAN 2022 Show Price Chart - - 78.57 - - - 0 No Limit 16:43:20 CT
27 Mar 2015
FEB 2022 FEB 2022 Show Price Chart - - 78.67 - - - 0 No Limit 16:43:19 CT
27 Mar 2015
MAR 2022 MAR 2022 Show Price Chart - - 78.77 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
APR 2022 APR 2022 Show Price Chart - - 78.87 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
MAY 2022 MAY 2022 Show Price Chart - - 78.97 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
JUN 2022 JUN 2022 Show Price Chart - - 79.07 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
JUL 2022 JUL 2022 Show Price Chart - - 79.17 - - - 0 No Limit 16:43:19 CT
27 Mar 2015
AUG 2022 AUG 2022 Show Price Chart - - 79.27 - - - 0 No Limit 16:43:20 CT
27 Mar 2015
SEP 2022 SEP 2022 Show Price Chart - - 79.37 - - - 0 No Limit 16:43:21 CT
27 Mar 2015
OCT 2022 OCT 2022 Show Price Chart - - 79.47 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
NOV 2022 NOV 2022 Show Price Chart - - 79.57 - - - 0 No Limit 16:43:18 CT
27 Mar 2015
DEC 2022 DEC 2022 Show Price Chart - - 79.67 - - - 0 No Limit 16:43:18 CT
27 Mar 2015