Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Key market movers to watc...more (News): SHIC Funded Study Develop...more (Featured): Dr. Jean Noblet: Energy i...more (Featured): Evolution of swine produc...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 - 20:35 - Saturday, March 22
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (QAY00)	72.16s	+0.16	72.16	72.16	72.16	0	72.00	17:23	Q / C / O
May '25 (QAK25)	72.16s	+0.16	72.23	72.54	71.51	23140	72.00	15:59	Q / C / O
Jun '25 (QAM25)	71.61s	+0.14	71.80	71.98	71.00	32133	71.47	15:59	Q / C / O
Jul '25 (QAN25)	71.08s	+0.12	71.26	71.39	70.51	17164	70.96	15:48	Q / C / O
Aug '25 (QAQ25)	70.57s	+0.10	70.84	70.84	70.44	7380	70.47	19:52	Q / C / O
Sep '25 (QAU25)	70.10s	+0.08	70.10	70.10	69.78	7983	70.02	00:00	Q / C / O
Oct '25 (QAV25)	69.69s	+0.06	69.69	69.69	69.60	4851	69.63	00:00	Q / C / O
Nov '25 (QAX25)	69.34s	+0.04	69.34	69.34	69.09	3414	69.30	00:00	Q / C / O
Dec '25 (QAZ25)	69.05s	+0.02	69.18	69.43	68.65	10162	69.03	15:21	Q / C / O
Jan '26 (QAF26)	68.78s	unch	69.11	69.11	68.78	1886	68.78	20:18	Q / C / O
Feb '26 (QAG26)	68.54s	-0.02	68.54	68.54	68.54	414	68.56	00:00	Q / C / O
Mar '26 (QAH26)	68.35s	-0.03	68.35	68.35	68.35	600	68.38	00:00	Q / C / O
Apr '26 (QAJ26)	68.19s	-0.04	68.19	68.19	68.19	177	68.23	00:00	Q / C / O
May '26 (QAK26)	68.06s	-0.05	68.06	68.06	68.06	203	68.11	00:00	Q / C / O
Jun '26 (QAM26)	67.95s	-0.06	67.76	68.06	67.76	4315	68.01	08:55	Q / C / O
Jul '26 (QAN26)	67.83s	-0.07	67.83	67.83	67.83	0	67.90	00:00	Q / C / O
Aug '26 (QAQ26)	67.72s	-0.08	67.72	67.72	67.72	0	67.80	00:00	Q / C / O
Sep '26 (QAU26)	67.62s	-0.09	67.62	67.62	67.62	0	67.71	00:00	Q / C / O
Oct '26 (QAV26)	67.54s	-0.10	67.54	67.54	67.54	0	67.64	00:00	Q / C / O
Nov '26 (QAX26)	67.47s	-0.10	67.47	67.47	67.47	60	67.57	00:00	Q / C / O
Dec '26 (QAZ26)	67.39s	-0.11	67.39	67.60	67.39	2296	67.50	00:00	Q / C / O
Jan '27 (QAF27)	67.30s	-0.12	67.30	67.30	67.30	60	67.42	00:00	Q / C / O
Feb '27 (QAG27)	67.23s	-0.13	67.23	67.23	67.23	0	67.36	00:00	Q / C / O
Mar '27 (QAH27)	67.19s	-0.14	67.19	67.19	67.19	0	67.33	00:00	Q / C / O
Apr '27 (QAJ27)	67.17s	-0.14	67.17	67.17	67.17	0	67.31	00:00	Q / C / O
May '27 (QAK27)	67.14s	-0.15	67.14	67.14	67.14	0	67.29	00:00	Q / C / O
Jun '27 (QAM27)	67.12s	-0.15	67.12	67.12	67.11	162	67.27	00:00	Q / C / O
Jul '27 (QAN27)	67.09s	-0.15	67.09	67.09	67.09	0	67.24	00:00	Q / C / O
Aug '27 (QAQ27)	67.04s	-0.16	67.04	67.04	67.04	0	67.20	00:00	Q / C / O
Sep '27 (QAU27)	67.01s	-0.17	67.01	67.01	67.01	0	67.18	00:00	Q / C / O
Oct '27 (QAV27)	66.98s	-0.18	66.98	66.98	66.98	0	67.16	00:00	Q / C / O
Nov '27 (QAX27)	66.97s	-0.18	66.97	66.97	66.97	0	67.15	00:00	Q / C / O
Dec '27 (QAZ27)	66.96s	-0.18	66.96	67.23	66.96	125	67.14	00:00	Q / C / O
Jan '28 (QAF28)	66.93s	-0.19	66.93	66.93	66.93	0	67.12	00:00	Q / C / O
Feb '28 (QAG28)	66.93s	-0.18	66.93	66.93	66.93	0	67.11	00:00	Q / C / O
Mar '28 (QAH28)	66.95s	-0.18	66.95	66.95	66.95	0	67.13	00:00	Q / C / O
Apr '28 (QAJ28)	66.96s	-0.19	66.96	66.96	66.96	0	67.15	00:00	Q / C / O
May '28 (QAK28)	66.98s	-0.19	66.98	66.98	66.98	0	67.17	00:00	Q / C / O
Jun '28 (QAM28)	66.99s	-0.19	66.99	66.99	66.99	0	67.18	00:00	Q / C / O
Jul '28 (QAN28)	67.00s	-0.18	67.00	67.00	67.00	0	67.18	00:00	Q / C / O
Aug '28 (QAQ28)	67.01s	-0.18	67.01	67.01	67.01	0	67.19	00:00	Q / C / O
Sep '28 (QAU28)	67.02s	-0.18	67.02	67.02	67.02	0	67.20	00:00	Q / C / O
Oct '28 (QAV28)	67.02s	-0.18	67.02	67.02	67.02	0	67.20	00:00	Q / C / O
Nov '28 (QAX28)	67.01s	-0.19	67.01	67.01	67.01	0	67.20	00:00	Q / C / O
Dec '28 (QAZ28)	66.98s	-0.20	66.98	66.98	66.98	35	67.18	00:00	Q / C / O
Jan '29 (QAF29)	66.97s	-0.20	66.97	66.97	66.97	0	67.17	00:00	Q / C / O
Feb '29 (QAG29)	66.98s	-0.20	66.98	66.98	66.98	0	67.18	00:00	Q / C / O
Mar '29 (QAH29)	66.99s	-0.20	66.99	66.99	66.99	0	67.19	00:00	Q / C / O
Apr '29 (QAJ29)	67.00s	-0.20	67.00	67.00	67.00	0	67.20	00:00	Q / C / O
May '29 (QAK29)	67.01s	-0.20	67.01	67.01	67.01	0	67.21	00:00	Q / C / O
Jun '29 (QAM29)	67.01s	-0.20	67.01	67.01	67.01	0	67.21	00:00	Q / C / O
Jul '29 (QAN29)	67.02s	-0.20	67.02	67.02	67.02	0	67.22	00:00	Q / C / O
Aug '29 (QAQ29)	67.03s	-0.20	67.03	67.03	67.03	0	67.23	00:00	Q / C / O
Sep '29 (QAU29)	67.04s	-0.20	67.04	67.04	67.04	0	67.24	00:00	Q / C / O
Oct '29 (QAV29)	67.05s	-0.20	67.05	67.05	67.05	0	67.25	00:00	Q / C / O
Nov '29 (QAX29)	67.06s	-0.20	67.06	67.06	67.06	0	67.26	00:00	Q / C / O
Dec '29 (QAZ29)	67.06s	-0.21	67.06	67.06	67.06	0	67.27	00:00	Q / C / O
Jan '30 (QAF30)	67.07s	-0.21	67.07	67.07	67.07	0	67.28	00:00	Q / C / O
Feb '30 (QAG30)	67.07s	-0.22	67.07	67.07	67.07	0	67.29	00:00	Q / C / O
Mar '30 (QAH30)	67.07s	-0.22	67.07	67.07	67.07	0	67.29	00:00	Q / C / O
Apr '30 (QAJ30)	67.07s	-0.22	67.07	67.07	67.07	0	67.29	00:00	Q / C / O
May '30 (QAK30)	67.07s	-0.22	67.07	67.07	67.07	0	67.29	00:00	Q / C / O
Jun '30 (QAM30)	67.06s	-0.23	67.06	67.06	67.06	0	67.29	00:00	Q / C / O
Jul '30 (QAN30)	67.07s	-0.23	67.07	67.07	67.07	0	67.30	00:00	Q / C / O
Aug '30 (QAQ30)	67.09s	-0.23	67.09	67.09	67.09	0	67.32	00:00	Q / C / O
Sep '30 (QAU30)	67.11s	-0.23	67.11	67.11	67.11	0	67.34	00:00	Q / C / O
Oct '30 (QAV30)	67.13s	-0.23	67.13	67.13	67.13	0	67.36	00:00	Q / C / O
Nov '30 (QAX30)	67.13s	-0.24	67.13	67.13	67.13	0	67.37	00:00	Q / C / O
Dec '30 (QAZ30)	67.13s	-0.25	67.13	67.13	67.13	0	67.38	00:00	Q / C / O
Jan '31 (QAF31)	67.15s	-0.25	67.15	67.15	67.15	0	67.40	00:00	Q / C / O
Feb '31 (QAG31)	67.17s	-0.25	67.17	67.17	67.17	0	67.42	00:00	Q / C / O
Mar '31 (QAH31)	67.19s	-0.25	67.19	67.19	67.19	0	67.44	00:00	Q / C / O
Apr '31 (QAJ31)	67.20s	-0.25	67.20	67.20	67.20	0	67.45	00:00	Q / C / O
May '31 (QAK31)	67.21s	-0.25	67.21	67.21	67.21	0	67.46	00:00	Q / C / O
Jun '31 (QAM31)	67.22s	-0.25	67.22	67.22	67.22	0	67.47	00:00	Q / C / O
Jul '31 (QAN31)	67.23s	-0.25	67.23	67.23	67.23	0	67.48	00:00	Q / C / O
Aug '31 (QAQ31)	67.24s	-0.25	67.24	67.24	67.24	0	67.49	00:00	Q / C / O
Sep '31 (QAU31)	67.25s	-0.25	67.25	67.25	67.25	0	67.50	00:00	Q / C / O
Oct '31 (QAV31)	67.26s	-0.25	67.26	67.26	67.26	0	67.51	00:00	Q / C / O
Nov '31 (QAX31)	67.27s	-0.25	67.27	67.27	67.27	0	67.52	00:00	Q / C / O
Dec '31 (QAZ31)	67.28s	-0.25	67.28	67.28	67.28	0	67.53	00:00	Q / C / O
Jan '32 (QAF32)	67.29s	-0.25	67.29	67.29	67.29	0	67.54	00:00	Q / C / O
Feb '32 (QAG32)	67.30s	-0.25	67.30	67.30	67.30	0	67.55	00:00	Q / C / O
Mar '32 (QAH32)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
Apr '32 (QAJ32)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
May '32 (QAK32)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
Jun '32 (QAM32)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
Jul '32 (QAN32)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
Aug '32 (QAQ32)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
Sep '32 (QAU32)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
Oct '32 (QAV32)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
Nov '32 (QAX32)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
Dec '32 (QAZ32)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
Jan '33 (QAF33)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
Feb '33 (QAG33)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O
Mar '33 (QAH33)	67.31s	-0.25	67.31	67.31	67.31	0	67.56	00:00	Q / C / O