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
APR 2015 APR 2015 Show Price Chart 60.60 -1.98 62.58 60.80 62.72 b 60.60 a 29,992 No Limit 18:40:11 CT
27 Feb 2015
MAY 2015 MAY 2015 Show Price Chart 61.28 -1.87 63.15 61.96 63.32 b 61.28 a 24,411 No Limit 18:40:11 CT
27 Feb 2015
JUN 2015 JUN 2015 Show Price Chart 64.15 +0.17 63.98 62.25 64.15 b 62.25 28,532 No Limit 18:40:11 CT
27 Feb 2015
JUL 2015 JUL 2015 Show Price Chart 64.13 -0.71 64.84 63.69 64.13 63.69 14,886 No Limit 18:40:11 CT
27 Feb 2015
AUG 2015 AUG 2015 Show Price Chart 64.89 -0.74 65.63 64.65 64.89 b 64.20 10,268 No Limit 18:40:11 CT
27 Feb 2015
SEP 2015 SEP 2015 Show Price Chart 64.84 -1.48 66.32 65.20 66.32 b 64.84 a 6,983 No Limit 18:40:11 CT
27 Feb 2015
OCT 2015 OCT 2015 Show Price Chart 66.25 -0.69 66.94 65.94 66.25 b 65.73 4,808 No Limit 18:40:11 CT
27 Feb 2015
NOV 2015 NOV 2015 Show Price Chart 66.67 -0.86 67.53 66.44 66.67 66.44 2,713 No Limit 18:40:11 CT
27 Feb 2015
DEC 2015 DEC 2015 Show Price Chart 68.21 +0.13 68.08 67.05 68.21 b 66.77 8,336 No Limit 18:40:11 CT
27 Feb 2015
JAN 2016 JAN 2016 Show Price Chart - - 68.56 - - - 637 No Limit 18:40:11 CT
27 Feb 2015
FEB 2016 FEB 2016 Show Price Chart 68.28 -0.73 69.01 68.30 68.28 b 68.30 208 No Limit 18:40:11 CT
27 Feb 2015
MAR 2016 MAR 2016 Show Price Chart - - 69.43 - - - 211 No Limit 18:40:11 CT
27 Feb 2015
APR 2016 APR 2016 Show Price Chart - - 69.87 - - - 84 No Limit 18:40:11 CT
27 Feb 2015
MAY 2016 MAY 2016 Show Price Chart - - 70.23 - - - 86 No Limit 18:40:11 CT
27 Feb 2015
JUN 2016 JUN 2016 Show Price Chart - - 70.55 - - - 973 No Limit 18:40:11 CT
27 Feb 2015
JUL 2016 JUL 2016 Show Price Chart - - 70.87 - - - 41 No Limit 18:40:11 CT
27 Feb 2015
AUG 2016 AUG 2016 Show Price Chart - - 71.20 - - - 16 No Limit 18:40:11 CT
27 Feb 2015
SEP 2016 SEP 2016 Show Price Chart - - 71.50 - - - 43 No Limit 18:40:11 CT
27 Feb 2015
OCT 2016 OCT 2016 Show Price Chart - - 71.79 - - - 2 No Limit 18:40:11 CT
27 Feb 2015
NOV 2016 NOV 2016 Show Price Chart - - 72.01 - - - 7 No Limit 18:40:11 CT
27 Feb 2015
DEC 2016 DEC 2016 Show Price Chart 71.33 -0.91 72.24 71.62 72.00 b 71.33 a 573 No Limit 18:40:11 CT
27 Feb 2015
JAN 2017 JAN 2017 Show Price Chart - - 72.46 - - - 0 No Limit 18:40:11 CT
27 Feb 2015
FEB 2017 FEB 2017 Show Price Chart - - 72.68 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
MAR 2017 MAR 2017 Show Price Chart - - 72.96 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
APR 2017 APR 2017 Show Price Chart - - 73.24 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
MAY 2017 MAY 2017 Show Price Chart - - 73.46 - - - 0 No Limit 18:40:08 CT
27 Feb 2015
JUN 2017 JUN 2017 Show Price Chart - - 73.62 - - - 3 No Limit 18:40:11 CT
27 Feb 2015
JUL 2017 JUL 2017 Show Price Chart - - 73.82 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
AUG 2017 AUG 2017 Show Price Chart - - 73.96 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
SEP 2017 SEP 2017 Show Price Chart - - 74.10 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
OCT 2017 OCT 2017 Show Price Chart - - 74.25 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
NOV 2017 NOV 2017 Show Price Chart - - 74.39 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
DEC 2017 DEC 2017 Show Price Chart - - 74.53 - - - 94 No Limit 18:40:11 CT
27 Feb 2015
JAN 2018 JAN 2018 Show Price Chart - - 74.71 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
FEB 2018 FEB 2018 Show Price Chart - - 74.89 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
MAR 2018 MAR 2018 Show Price Chart - - 75.07 - - - 0 No Limit 18:40:08 CT
27 Feb 2015
APR 2018 APR 2018 Show Price Chart - - 75.25 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
MAY 2018 MAY 2018 Show Price Chart - - 75.43 - - - 0 No Limit 18:40:08 CT
27 Feb 2015
JUN 2018 JUN 2018 Show Price Chart - - 75.61 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
JUL 2018 JUL 2018 Show Price Chart - - 75.76 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
AUG 2018 AUG 2018 Show Price Chart - - 75.92 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
SEP 2018 SEP 2018 Show Price Chart - - 76.08 - - - 0 No Limit 18:40:08 CT
27 Feb 2015
OCT 2018 OCT 2018 Show Price Chart - - 76.24 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
NOV 2018 NOV 2018 Show Price Chart - - 76.40 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
DEC 2018 DEC 2018 Show Price Chart - - 76.56 - - - 0 No Limit 18:40:11 CT
27 Feb 2015
JAN 2019 JAN 2019 Show Price Chart - - 76.78 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
FEB 2019 FEB 2019 Show Price Chart - - 77.00 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
MAR 2019 MAR 2019 Show Price Chart - - 77.21 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
APR 2019 APR 2019 Show Price Chart - - 77.43 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
MAY 2019 MAY 2019 Show Price Chart - - 77.64 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
JUN 2019 JUN 2019 Show Price Chart - - 77.86 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
JUL 2019 JUL 2019 Show Price Chart - - 77.97 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
AUG 2019 AUG 2019 Show Price Chart - - 78.08 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
SEP 2019 SEP 2019 Show Price Chart - - 78.19 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
OCT 2019 OCT 2019 Show Price Chart - - 78.30 - - - 0 No Limit 18:40:08 CT
27 Feb 2015
NOV 2019 NOV 2019 Show Price Chart - - 78.41 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
DEC 2019 DEC 2019 Show Price Chart - - 78.52 - - - 0 No Limit 18:40:11 CT
27 Feb 2015
JAN 2020 JAN 2020 Show Price Chart - - 78.70 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
FEB 2020 FEB 2020 Show Price Chart - - 78.87 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
MAR 2020 MAR 2020 Show Price Chart - - 79.05 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
APR 2020 APR 2020 Show Price Chart - - 79.22 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
MAY 2020 MAY 2020 Show Price Chart - - 79.38 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
JUN 2020 JUN 2020 Show Price Chart - - 79.56 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
JUL 2020 JUL 2020 Show Price Chart - - 79.71 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
AUG 2020 AUG 2020 Show Price Chart - - 79.88 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
SEP 2020 SEP 2020 Show Price Chart - - 80.05 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
OCT 2020 OCT 2020 Show Price Chart - - 80.22 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
NOV 2020 NOV 2020 Show Price Chart - - 80.40 - - - 0 No Limit 18:40:08 CT
27 Feb 2015
DEC 2020 DEC 2020 Show Price Chart - - 80.57 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
JAN 2021 JAN 2021 Show Price Chart - - 80.70 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
FEB 2021 FEB 2021 Show Price Chart - - 80.83 - - - 0 No Limit 18:40:08 CT
27 Feb 2015
MAR 2021 MAR 2021 Show Price Chart - - 80.96 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
APR 2021 APR 2021 Show Price Chart - - 81.09 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
MAY 2021 MAY 2021 Show Price Chart - - 81.22 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
JUN 2021 JUN 2021 Show Price Chart - - 81.34 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
JUL 2021 JUL 2021 Show Price Chart - - 81.47 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
AUG 2021 AUG 2021 Show Price Chart - - 81.60 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
SEP 2021 SEP 2021 Show Price Chart - - 81.73 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
OCT 2021 OCT 2021 Show Price Chart - - 81.86 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
NOV 2021 NOV 2021 Show Price Chart - - 81.99 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
DEC 2021 DEC 2021 Show Price Chart - - 82.11 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
JAN 2022 JAN 2022 Show Price Chart - - 82.19 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
FEB 2022 FEB 2022 Show Price Chart - - 82.27 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
MAR 2022 MAR 2022 Show Price Chart - - 82.35 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
APR 2022 APR 2022 Show Price Chart - - 82.43 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
MAY 2022 MAY 2022 Show Price Chart - - 82.51 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
JUN 2022 JUN 2022 Show Price Chart - - 82.58 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
JUL 2022 JUL 2022 Show Price Chart - - 82.66 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
AUG 2022 AUG 2022 Show Price Chart - - 82.74 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
SEP 2022 SEP 2022 Show Price Chart - - 82.82 - - - 0 No Limit 18:40:10 CT
27 Feb 2015
OCT 2022 OCT 2022 Show Price Chart - - 82.90 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
NOV 2022 NOV 2022 Show Price Chart - - 82.98 - - - 0 No Limit 18:40:09 CT
27 Feb 2015
DEC 2022 DEC 2022 Show Price Chart - - 83.05 - - - 0 No Limit 18:40:09 CT
27 Feb 2015