Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): U.S. plans National Swine...more (News): Improving pig survivabili...more (Featured): New Toy.. Same Old Proble...more (Featured): Detects Pig Health Issues...more (Chat):Porcine Vaccine Usage (Chat):Wild boar (Southern Ohio)

Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options

Enter Symbol:
QuoteChartOption

Crude Oil Brent (F)
Delayed Futures - 21:12 - Monday, July 14
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (QAY00)	69.21s	-1.15	69.21	69.21	69.21	0	70.36	19:11	Q / C / O
Sep '25 (QAU25)	69.00	-0.21	69.10	69.22	68.94	1008	69.21	21:11	Q / C / O
Oct '25 (QAV25)	68.00	-0.23	68.19	68.22	67.97	637	68.23	21:10	Q / C / O
Nov '25 (QAX25)	67.54s	-0.75	68.58	69.23	67.42	25722	68.29	17:53	Q / C / O
Dec '25 (QAZ25)	66.90	-0.20	67.03	67.05	66.85	998	67.10	20:28	Q / C / O
Jan '26 (QAF26)	66.85s	-0.55	67.85	67.85	66.85	9327	67.40	17:53	Q / C / O
Feb '26 (QAG26)	66.72s	-0.49	67.21	67.68	66.72	4367	67.21	17:53	Q / C / O
Mar '26 (QAH26)	66.64s	-0.45	66.64	67.86	66.64	7106	67.09	17:53	Q / C / O
Apr '26 (QAJ26)	66.59s	-0.42	66.59	67.32	66.59	501	67.01	17:53	Q / C / O
May '26 (QAK26)	66.57s	-0.39	66.57	67.20	66.57	722	66.96	17:54	Q / C / O
Jun '26 (QAM26)	66.33	-0.22	66.33	66.33	66.33	223	66.55	20:08	Q / C / O
Jul '26 (QAN26)	66.52s	-0.36	66.52	66.52	66.52	263	66.88	17:53	Q / C / O
Aug '26 (QAQ26)	66.51s	-0.34	66.51	66.51	66.51	0	66.85	00:00	Q / C / O
Sep '26 (QAU26)	66.51s	-0.33	66.51	66.51	66.51	146	66.84	17:54	Q / C / O
Oct '26 (QAV26)	66.53s	-0.32	66.53	66.53	66.53	0	66.85	00:00	Q / C / O
Nov '26 (QAX26)	66.57s	-0.31	66.57	66.57	66.57	0	66.88	00:00	Q / C / O
Dec '26 (QAZ26)	66.60s	-0.30	66.60	67.39	66.33	5343	66.90	17:54	Q / C / O
Jan '27 (QAF27)	66.59s	-0.29	66.59	66.59	66.59	0	66.88	00:00	Q / C / O
Feb '27 (QAG27)	66.59s	-0.27	66.59	66.59	66.59	0	66.86	00:00	Q / C / O
Mar '27 (QAH27)	66.63s	-0.25	66.63	66.63	66.63	0	66.88	00:00	Q / C / O
Apr '27 (QAJ27)	66.68s	-0.23	66.68	66.68	66.68	0	66.91	00:00	Q / C / O
May '27 (QAK27)	66.76s	-0.21	66.76	66.76	66.76	0	66.97	00:00	Q / C / O
Jun '27 (QAM27)	66.84s	-0.20	66.84	67.30	66.80	547	67.04	17:54	Q / C / O
Jul '27 (QAN27)	66.87s	-0.18	66.87	66.87	66.87	0	67.05	00:00	Q / C / O
Aug '27 (QAQ27)	66.89s	-0.16	66.89	66.89	66.89	0	67.05	00:00	Q / C / O
Sep '27 (QAU27)	66.94s	-0.14	66.94	66.94	66.94	0	67.08	00:00	Q / C / O
Oct '27 (QAV27)	66.97s	-0.13	66.97	66.97	66.97	0	67.10	00:00	Q / C / O
Nov '27 (QAX27)	67.05s	-0.11	67.05	67.05	67.05	0	67.16	00:00	Q / C / O
Dec '27 (QAZ27)	67.14s	-0.09	67.00	67.44	67.00	574	67.23	17:53	Q / C / O
Jan '28 (QAF28)	67.18s	-0.07	67.18	67.18	67.18	0	67.25	00:00	Q / C / O
Feb '28 (QAG28)	67.21s	-0.05	67.21	67.21	67.21	0	67.26	00:00	Q / C / O
Mar '28 (QAH28)	67.33s	-0.03	67.33	67.33	67.33	0	67.36	00:00	Q / C / O
Apr '28 (QAJ28)	67.38s	-0.03	67.38	67.38	67.38	0	67.41	00:00	Q / C / O
May '28 (QAK28)	67.49s	-0.01	67.49	67.49	67.49	0	67.50	00:00	Q / C / O
Jun '28 (QAM28)	67.57s	+0.01	67.57	67.57	67.57	0	67.56	17:53	Q / C / O
Jul '28 (QAN28)	67.59s	+0.03	67.59	67.59	67.59	0	67.56	00:00	Q / C / O
Aug '28 (QAQ28)	67.62s	+0.05	67.62	67.62	67.62	0	67.57	00:00	Q / C / O
Sep '28 (QAU28)	67.63s	+0.06	67.63	67.63	67.63	0	67.57	00:00	Q / C / O
Oct '28 (QAV28)	67.65s	+0.06	67.65	67.65	67.65	0	67.59	00:00	Q / C / O
Nov '28 (QAX28)	67.68s	+0.08	67.68	67.68	67.68	0	67.60	00:00	Q / C / O
Dec '28 (QAZ28)	67.73s	+0.09	67.73	67.73	67.73	124	67.64	17:53	Q / C / O
Jan '29 (QAF29)	67.81s	+0.10	67.81	67.81	67.81	0	67.71	00:00	Q / C / O
Feb '29 (QAG29)	67.87s	+0.11	67.87	67.87	67.87	0	67.76	00:00	Q / C / O
Mar '29 (QAH29)	67.91s	+0.12	67.91	67.91	67.91	0	67.79	00:00	Q / C / O
Apr '29 (QAJ29)	67.95s	+0.13	67.95	67.95	67.95	0	67.82	00:00	Q / C / O
May '29 (QAK29)	67.97s	+0.14	67.97	67.97	67.97	0	67.83	00:00	Q / C / O
Jun '29 (QAM29)	67.99s	+0.15	67.99	67.99	67.99	0	67.84	00:00	Q / C / O
Jul '29 (QAN29)	68.00s	+0.16	68.00	68.00	68.00	0	67.84	00:00	Q / C / O
Aug '29 (QAQ29)	68.01s	+0.17	68.01	68.01	68.01	0	67.84	00:00	Q / C / O
Sep '29 (QAU29)	68.01s	+0.18	68.01	68.01	68.01	0	67.83	00:00	Q / C / O
Oct '29 (QAV29)	68.01s	+0.19	68.01	68.01	68.01	0	67.82	00:00	Q / C / O
Nov '29 (QAX29)	68.01s	+0.20	68.01	68.01	68.01	0	67.81	00:00	Q / C / O
Dec '29 (QAZ29)	68.01s	+0.22	68.01	68.01	68.01	0	67.79	00:00	Q / C / O
Jan '30 (QAF30)	67.99s	+0.22	67.99	67.99	67.99	0	67.77	00:00	Q / C / O
Feb '30 (QAG30)	67.97s	+0.22	67.97	67.97	67.97	0	67.75	00:00	Q / C / O
Mar '30 (QAH30)	67.95s	+0.22	67.95	67.95	67.95	0	67.73	00:00	Q / C / O
Apr '30 (QAJ30)	67.95s	+0.23	67.95	67.95	67.95	0	67.72	00:00	Q / C / O
May '30 (QAK30)	67.95s	+0.24	67.95	67.95	67.95	0	67.71	00:00	Q / C / O
Jun '30 (QAM30)	67.95s	+0.25	67.95	67.95	67.95	0	67.70	00:00	Q / C / O
Jul '30 (QAN30)	67.94s	+0.25	67.94	67.94	67.94	0	67.69	00:00	Q / C / O
Aug '30 (QAQ30)	67.93s	+0.25	67.93	67.93	67.93	0	67.68	00:00	Q / C / O
Sep '30 (QAU30)	67.92s	+0.25	67.92	67.92	67.92	0	67.67	00:00	Q / C / O
Oct '30 (QAV30)	67.92s	+0.26	67.92	67.92	67.92	0	67.66	00:00	Q / C / O
Nov '30 (QAX30)	67.92s	+0.27	67.92	67.92	67.92	0	67.65	00:00	Q / C / O
Dec '30 (QAZ30)	67.93s	+0.28	67.93	67.93	67.93	0	67.65	00:00	Q / C / O
Jan '31 (QAF31)	67.92s	+0.28	67.92	67.92	67.92	0	67.64	00:00	Q / C / O
Feb '31 (QAG31)	67.91s	+0.28	67.91	67.91	67.91	0	67.63	00:00	Q / C / O
Mar '31 (QAH31)	67.90s	+0.28	67.90	67.90	67.90	0	67.62	00:00	Q / C / O
Apr '31 (QAJ31)	67.89s	+0.28	67.89	67.89	67.89	0	67.61	00:00	Q / C / O
May '31 (QAK31)	67.88s	+0.28	67.88	67.88	67.88	0	67.60	00:00	Q / C / O
Jun '31 (QAM31)	67.87s	+0.28	67.87	67.87	67.87	0	67.59	00:00	Q / C / O
Jul '31 (QAN31)	67.86s	+0.28	67.86	67.86	67.86	0	67.58	00:00	Q / C / O
Aug '31 (QAQ31)	67.85s	+0.28	67.85	67.85	67.85	0	67.57	00:00	Q / C / O
Sep '31 (QAU31)	67.84s	+0.28	67.84	67.84	67.84	0	67.56	00:00	Q / C / O
Oct '31 (QAV31)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Nov '31 (QAX31)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Dec '31 (QAZ31)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Jan '32 (QAF32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Feb '32 (QAG32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Mar '32 (QAH32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Apr '32 (QAJ32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
May '32 (QAK32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Jun '32 (QAM32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Jul '32 (QAN32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Aug '32 (QAQ32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Sep '32 (QAU32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Oct '32 (QAV32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Nov '32 (QAX32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Dec '32 (QAZ32)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Jan '33 (QAF33)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Feb '33 (QAG33)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O
Mar '33 (QAH33)	67.83s	+0.28	67.83	67.83	67.83	0	67.55	00:00	Q / C / O