Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Pork Council Joins Farm A...more (News): Canadian Federation of Ag...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 - 18:47 - Friday, July 18
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (QAY00)	69.26s	-0.27	69.26	69.26	69.26	0	69.53	06:55	Q / C / O
Sep '25 (QAU25)	69.28s	-0.24	69.56	70.78	69.14	48832	69.52	15:59	Q / C / O
Oct '25 (QAV25)	68.40s	-0.12	68.57	69.69	68.29	39211	68.52	15:57	Q / C / O
Nov '25 (QAX25)	67.77s	-0.07	68.18	68.78	67.70	20920	67.84	13:38	Q / C / O
Dec '25 (QAZ25)	67.33s	-0.03	67.44	68.28	67.29	29418	67.36	13:39	Q / C / O
Jan '26 (QAF26)	67.05s	-0.02	67.19	67.75	67.05	9977	67.07	00:32	Q / C / O
Feb '26 (QAG26)	66.87s	-0.01	0.00	67.58	66.87	7475	66.88	00:00	Q / C / O
Mar '26 (QAH26)	66.75s	-0.01	66.81	66.96	66.75	9922	66.76	12:08	Q / C / O
Apr '26 (QAJ26)	66.69s	unch	0.00	66.84	66.69	1123	66.69	00:00	Q / C / O
May '26 (QAK26)	66.66s	unch	0.00	66.96	66.66	685	66.66	00:00	Q / C / O
Jun '26 (QAM26)	66.63s	unch	66.98	67.18	66.61	7862	66.63	13:29	Q / C / O
Jul '26 (QAN26)	66.59s	unch	0.00	66.59	66.59	178	66.59	00:00	Q / C / O
Aug '26 (QAQ26)	66.56s	unch	0.00	66.56	66.56	10	66.56	00:00	Q / C / O
Sep '26 (QAU26)	66.55s	unch	0.00	66.55	66.55	309	66.55	00:00	Q / C / O
Oct '26 (QAV26)	66.56s	unch	0.00	66.56	66.56	0	66.56	00:00	Q / C / O
Nov '26 (QAX26)	66.59s	unch	0.00	66.59	66.59	11	66.59	00:00	Q / C / O
Dec '26 (QAZ26)	66.61s	unch	66.65	67.03	66.61	5498	66.61	03:59	Q / C / O
Jan '27 (QAF27)	66.59s	+0.01	0.00	66.59	66.59	11	66.58	00:00	Q / C / O
Feb '27 (QAG27)	66.57s	unch	0.00	66.57	66.57	0	66.57	00:00	Q / C / O
Mar '27 (QAH27)	66.60s	unch	0.00	66.60	66.60	0	66.60	00:00	Q / C / O
Apr '27 (QAJ27)	66.64s	+0.01	0.00	66.64	66.64	0	66.63	00:00	Q / C / O
May '27 (QAK27)	66.72s	+0.01	0.00	66.72	66.72	0	66.71	00:00	Q / C / O
Jun '27 (QAM27)	66.78s	unch	0.00	66.80	66.78	867	66.78	00:00	Q / C / O
Jul '27 (QAN27)	66.80s	unch	0.00	66.80	66.80	0	66.80	00:00	Q / C / O
Aug '27 (QAQ27)	66.82s	+0.01	0.00	66.82	66.82	0	66.81	00:00	Q / C / O
Sep '27 (QAU27)	66.86s	+0.01	0.00	66.86	66.86	0	66.85	00:00	Q / C / O
Oct '27 (QAV27)	66.89s	+0.02	0.00	66.89	66.89	0	66.87	00:00	Q / C / O
Nov '27 (QAX27)	66.96s	+0.02	0.00	66.96	66.96	0	66.94	00:00	Q / C / O
Dec '27 (QAZ27)	67.04s	+0.02	0.00	67.04	66.94	558	67.02	00:00	Q / C / O
Jan '28 (QAF28)	67.07s	+0.02	0.00	67.07	67.07	0	67.05	00:00	Q / C / O
Feb '28 (QAG28)	67.10s	+0.02	0.00	67.10	67.10	0	67.08	00:00	Q / C / O
Mar '28 (QAH28)	67.20s	+0.02	0.00	67.20	67.20	0	67.18	00:00	Q / C / O
Apr '28 (QAJ28)	67.25s	+0.02	0.00	67.25	67.25	0	67.23	00:00	Q / C / O
May '28 (QAK28)	67.35s	+0.02	0.00	67.35	67.35	0	67.33	00:00	Q / C / O
Jun '28 (QAM28)	67.42s	+0.02	0.00	67.42	67.42	0	67.40	00:00	Q / C / O
Jul '28 (QAN28)	67.43s	+0.01	0.00	67.43	67.43	0	67.42	00:00	Q / C / O
Aug '28 (QAQ28)	67.45s	+0.01	0.00	67.45	67.45	0	67.44	00:00	Q / C / O
Sep '28 (QAU28)	67.45s	+0.01	0.00	67.45	67.45	0	67.44	00:00	Q / C / O
Oct '28 (QAV28)	67.46s	+0.01	0.00	67.46	67.46	0	67.45	00:00	Q / C / O
Nov '28 (QAX28)	67.49s	+0.01	0.00	67.49	67.49	0	67.48	00:00	Q / C / O
Dec '28 (QAZ28)	67.53s	+0.01	0.00	67.53	67.53	41	67.52	00:00	Q / C / O
Jan '29 (QAF29)	67.62s	+0.01	0.00	67.62	67.62	0	67.61	00:00	Q / C / O
Feb '29 (QAG29)	67.68s	+0.01	0.00	67.68	67.68	0	67.67	00:00	Q / C / O
Mar '29 (QAH29)	67.71s	+0.01	0.00	67.71	67.71	0	67.70	00:00	Q / C / O
Apr '29 (QAJ29)	67.73s	unch	0.00	67.73	67.73	0	67.73	00:00	Q / C / O
May '29 (QAK29)	67.74s	unch	0.00	67.74	67.74	0	67.74	00:00	Q / C / O
Jun '29 (QAM29)	67.76s	unch	0.00	67.76	67.76	0	67.76	00:00	Q / C / O
Jul '29 (QAN29)	67.77s	unch	0.00	67.77	67.77	0	67.77	00:00	Q / C / O
Aug '29 (QAQ29)	67.78s	unch	0.00	67.78	67.78	0	67.78	00:00	Q / C / O
Sep '29 (QAU29)	67.76s	unch	0.00	67.76	67.76	0	67.76	00:00	Q / C / O
Oct '29 (QAV29)	67.75s	unch	0.00	67.75	67.75	0	67.75	00:00	Q / C / O
Nov '29 (QAX29)	67.75s	unch	0.00	67.75	67.75	0	67.75	00:00	Q / C / O
Dec '29 (QAZ29)	67.75s	unch	0.00	67.75	67.75	0	67.75	00:00	Q / C / O
Jan '30 (QAF30)	67.73s	unch	0.00	67.73	67.73	0	67.73	00:00	Q / C / O
Feb '30 (QAG30)	67.71s	unch	0.00	67.71	67.71	0	67.71	00:00	Q / C / O
Mar '30 (QAH30)	67.69s	unch	0.00	67.69	67.69	0	67.69	00:00	Q / C / O
Apr '30 (QAJ30)	67.70s	unch	0.00	67.70	67.70	0	67.70	00:00	Q / C / O
May '30 (QAK30)	67.70s	-0.01	0.00	67.70	67.70	0	67.71	00:00	Q / C / O
Jun '30 (QAM30)	67.68s	-0.02	0.00	67.68	67.68	0	67.70	00:00	Q / C / O
Jul '30 (QAN30)	67.67s	-0.02	0.00	67.67	67.67	0	67.69	00:00	Q / C / O
Aug '30 (QAQ30)	67.66s	-0.02	0.00	67.66	67.66	0	67.68	00:00	Q / C / O
Sep '30 (QAU30)	67.65s	-0.02	0.00	67.65	67.65	0	67.67	00:00	Q / C / O
Oct '30 (QAV30)	67.65s	-0.02	0.00	67.65	67.65	0	67.67	00:00	Q / C / O
Nov '30 (QAX30)	67.65s	-0.03	0.00	67.65	67.65	0	67.68	00:00	Q / C / O
Dec '30 (QAZ30)	67.65s	-0.04	0.00	67.65	67.65	0	67.69	00:00	Q / C / O
Jan '31 (QAF31)	67.64s	-0.04	0.00	67.64	67.64	0	67.68	00:00	Q / C / O
Feb '31 (QAG31)	67.63s	-0.04	0.00	67.63	67.63	0	67.67	00:00	Q / C / O
Mar '31 (QAH31)	67.62s	-0.04	0.00	67.62	67.62	0	67.66	00:00	Q / C / O
Apr '31 (QAJ31)	67.61s	-0.04	0.00	67.61	67.61	0	67.65	00:00	Q / C / O
May '31 (QAK31)	67.60s	-0.04	0.00	67.60	67.60	0	67.64	00:00	Q / C / O
Jun '31 (QAM31)	67.59s	-0.04	0.00	67.59	67.59	0	67.63	00:00	Q / C / O
Jul '31 (QAN31)	67.58s	-0.04	0.00	67.58	67.58	0	67.62	00:00	Q / C / O
Aug '31 (QAQ31)	67.57s	-0.04	0.00	67.57	67.57	0	67.61	00:00	Q / C / O
Sep '31 (QAU31)	67.56s	-0.04	0.00	67.56	67.56	0	67.60	00:00	Q / C / O
Oct '31 (QAV31)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Nov '31 (QAX31)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Dec '31 (QAZ31)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Jan '32 (QAF32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Feb '32 (QAG32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Mar '32 (QAH32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Apr '32 (QAJ32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
May '32 (QAK32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Jun '32 (QAM32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Jul '32 (QAN32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Aug '32 (QAQ32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Sep '32 (QAU32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Oct '32 (QAV32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Nov '32 (QAX32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Dec '32 (QAZ32)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Jan '33 (QAF33)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Feb '33 (QAG33)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O
Mar '33 (QAH33)	67.55s	-0.04	0.00	67.55	67.55	0	67.59	00:00	Q / C / O