Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Celebrating 10 Years of t...more (News): America’s Pork Producers ...more (Featured): Landwise Analytica, chang...more (Featured): World Pork Expo: Elanco l...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 - 11:02 - Wednesday, July 09
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (QAY00)	70.17s	+0.56	70.17	70.17	70.17	0	69.61	19:10	Q / C / O
Sep '25 (QAU25)	70.38	+0.23	69.90	70.70	69.61	28835	70.15	11:02	Q / C / O
Oct '25 (QAV25)	69.12	+0.14	68.72	69.50	68.44	18433	68.98	11:01	Q / C / O
Nov '25 (QAX25)	68.21	+0.08	68.00	68.46	67.89	12629	68.13	10:49	Q / C / O
Dec '25 (QAZ25)	67.55	-0.01	67.40	67.93	66.99	18257	67.56	11:01	Q / C / O
Jan '26 (QAF26)	67.03	-0.20	67.25	67.25	66.72	5503	67.23	10:13	Q / C / O
Feb '26 (QAG26)	67.04s	+0.57	67.04	67.04	66.25	5617	66.47	17:59	Q / C / O
Mar '26 (QAH26)	66.91s	+0.57	65.99	66.99	65.99	5972	66.34	17:59	Q / C / O
Apr '26 (QAJ26)	66.83s	+0.58	66.83	66.83	66.83	437	66.25	17:59	Q / C / O
May '26 (QAK26)	66.78s	+0.58	66.78	66.78	66.78	161	66.20	17:33	Q / C / O
Jun '26 (QAM26)	66.42	-0.32	66.65	66.73	66.24	5413	66.74	10:01	Q / C / O
Jul '26 (QAN26)	66.71s	+0.59	66.71	66.71	66.71	51	66.12	17:59	Q / C / O
Aug '26 (QAQ26)	66.69s	+0.59	66.69	66.69	66.69	0	66.10	00:00	Q / C / O
Sep '26 (QAU26)	66.68s	+0.58	66.68	66.68	66.68	327	66.10	17:34	Q / C / O
Oct '26 (QAV26)	66.70s	+0.57	66.70	66.70	66.70	0	66.13	00:00	Q / C / O
Nov '26 (QAX26)	66.75s	+0.56	66.75	66.75	66.75	1	66.19	17:33	Q / C / O
Dec '26 (QAZ26)	66.49	-0.30	66.62	66.62	66.48	3627	66.79	09:45	Q / C / O
Jan '27 (QAF27)	66.78s	+0.56	66.78	66.78	66.78	0	66.22	00:00	Q / C / O
Feb '27 (QAG27)	66.77s	+0.56	66.77	66.77	66.77	0	66.21	00:00	Q / C / O
Mar '27 (QAH27)	66.81s	+0.56	66.81	66.81	66.81	163	66.25	00:00	Q / C / O
Apr '27 (QAJ27)	66.85s	+0.56	66.85	66.85	66.85	277	66.29	00:00	Q / C / O
May '27 (QAK27)	66.93s	+0.57	66.93	66.93	66.93	95	66.36	00:00	Q / C / O
Jun '27 (QAM27)	67.00s	+0.56	67.00	67.00	67.00	1469	66.44	17:33	Q / C / O
Jul '27 (QAN27)	67.02s	+0.56	67.02	67.02	67.02	192	66.46	00:00	Q / C / O
Aug '27 (QAQ27)	67.03s	+0.56	67.03	67.03	67.03	246	66.47	00:00	Q / C / O
Sep '27 (QAU27)	67.07s	+0.56	67.07	67.07	67.07	0	66.51	00:00	Q / C / O
Oct '27 (QAV27)	67.10s	+0.56	67.10	67.10	67.10	0	66.54	00:00	Q / C / O
Nov '27 (QAX27)	67.16s	+0.56	67.16	67.16	67.16	0	66.60	00:00	Q / C / O
Dec '27 (QAZ27)	66.82	-0.42	66.95	66.95	66.82	504	67.24	10:01	Q / C / O
Jan '28 (QAF28)	67.28s	+0.56	67.28	67.28	67.28	0	66.72	00:00	Q / C / O
Feb '28 (QAG28)	67.31s	+0.55	67.31	67.31	67.31	0	66.76	00:00	Q / C / O
Mar '28 (QAH28)	67.39s	+0.55	67.39	67.39	67.39	0	66.84	00:00	Q / C / O
Apr '28 (QAJ28)	67.46s	+0.55	67.46	67.46	67.46	0	66.91	00:00	Q / C / O
May '28 (QAK28)	67.55s	+0.55	67.55	67.55	67.55	0	67.00	00:00	Q / C / O
Jun '28 (QAM28)	67.61s	+0.56	67.61	67.61	67.61	2	67.05	17:59	Q / C / O
Jul '28 (QAN28)	67.62s	+0.56	67.62	67.62	67.62	0	67.06	00:00	Q / C / O
Aug '28 (QAQ28)	67.65s	+0.56	67.65	67.65	67.65	0	67.09	00:00	Q / C / O
Sep '28 (QAU28)	67.66s	+0.57	67.66	67.66	67.66	0	67.09	00:00	Q / C / O
Oct '28 (QAV28)	67.68s	+0.57	67.68	67.68	67.68	0	67.11	00:00	Q / C / O
Nov '28 (QAX28)	67.70s	+0.57	67.70	67.70	67.70	0	67.13	00:00	Q / C / O
Dec '28 (QAZ28)	67.72s	+0.57	67.72	67.72	67.72	58	67.15	17:59	Q / C / O
Jan '29 (QAF29)	67.79s	+0.57	67.79	67.79	67.79	0	67.22	00:00	Q / C / O
Feb '29 (QAG29)	67.84s	+0.57	67.84	67.84	67.84	0	67.27	00:00	Q / C / O
Mar '29 (QAH29)	67.88s	+0.57	67.88	67.88	67.88	0	67.31	00:00	Q / C / O
Apr '29 (QAJ29)	67.92s	+0.57	67.92	67.92	67.92	0	67.35	00:00	Q / C / O
May '29 (QAK29)	67.94s	+0.57	67.94	67.94	67.94	0	67.37	00:00	Q / C / O
Jun '29 (QAM29)	67.96s	+0.57	67.96	67.96	67.96	0	67.39	00:00	Q / C / O
Jul '29 (QAN29)	67.96s	+0.57	67.96	67.96	67.96	0	67.39	00:00	Q / C / O
Aug '29 (QAQ29)	67.96s	+0.57	67.96	67.96	67.96	0	67.39	00:00	Q / C / O
Sep '29 (QAU29)	67.95s	+0.57	67.95	67.95	67.95	0	67.38	00:00	Q / C / O
Oct '29 (QAV29)	67.94s	+0.57	67.94	67.94	67.94	0	67.37	00:00	Q / C / O
Nov '29 (QAX29)	67.93s	+0.57	67.93	67.93	67.93	0	67.36	00:00	Q / C / O
Dec '29 (QAZ29)	67.91s	+0.56	67.91	67.91	67.91	0	67.35	00:00	Q / C / O
Jan '30 (QAF30)	67.90s	+0.56	67.90	67.90	67.90	0	67.34	00:00	Q / C / O
Feb '30 (QAG30)	67.89s	+0.56	67.89	67.89	67.89	0	67.33	00:00	Q / C / O
Mar '30 (QAH30)	67.88s	+0.56	67.88	67.88	67.88	0	67.32	00:00	Q / C / O
Apr '30 (QAJ30)	67.87s	+0.56	67.87	67.87	67.87	0	67.31	00:00	Q / C / O
May '30 (QAK30)	67.86s	+0.56	67.86	67.86	67.86	0	67.30	00:00	Q / C / O
Jun '30 (QAM30)	67.85s	+0.56	67.85	67.85	67.85	0	67.29	00:00	Q / C / O
Jul '30 (QAN30)	67.84s	+0.56	67.84	67.84	67.84	0	67.28	00:00	Q / C / O
Aug '30 (QAQ30)	67.83s	+0.56	67.83	67.83	67.83	0	67.27	00:00	Q / C / O
Sep '30 (QAU30)	67.82s	+0.56	67.82	67.82	67.82	0	67.26	00:00	Q / C / O
Oct '30 (QAV30)	67.81s	+0.56	67.81	67.81	67.81	0	67.25	00:00	Q / C / O
Nov '30 (QAX30)	67.80s	+0.56	67.80	67.80	67.80	0	67.24	00:00	Q / C / O
Dec '30 (QAZ30)	67.79s	+0.56	67.79	67.79	67.79	0	67.23	00:00	Q / C / O
Jan '31 (QAF31)	67.78s	+0.56	67.78	67.78	67.78	0	67.22	00:00	Q / C / O
Feb '31 (QAG31)	67.77s	+0.56	67.77	67.77	67.77	0	67.21	00:00	Q / C / O
Mar '31 (QAH31)	67.76s	+0.56	67.76	67.76	67.76	0	67.20	00:00	Q / C / O
Apr '31 (QAJ31)	67.75s	+0.56	67.75	67.75	67.75	0	67.19	00:00	Q / C / O
May '31 (QAK31)	67.74s	+0.56	67.74	67.74	67.74	0	67.18	00:00	Q / C / O
Jun '31 (QAM31)	67.73s	+0.56	67.73	67.73	67.73	0	67.17	00:00	Q / C / O
Jul '31 (QAN31)	67.72s	+0.56	67.72	67.72	67.72	0	67.16	00:00	Q / C / O
Aug '31 (QAQ31)	67.71s	+0.56	67.71	67.71	67.71	0	67.15	00:00	Q / C / O
Sep '31 (QAU31)	67.70s	+0.56	67.70	67.70	67.70	0	67.14	00:00	Q / C / O
Oct '31 (QAV31)	67.69s	+0.56	67.69	67.69	67.69	0	67.13	00:00	Q / C / O
Nov '31 (QAX31)	67.68s	+0.56	67.68	67.68	67.68	0	67.12	00:00	Q / C / O
Dec '31 (QAZ31)	67.67s	+0.56	67.67	67.67	67.67	0	67.11	00:00	Q / C / O
Jan '32 (QAF32)	67.66s	+0.56	67.66	67.66	67.66	0	67.10	00:00	Q / C / O
Feb '32 (QAG32)	67.65s	+0.56	67.65	67.65	67.65	0	67.09	00:00	Q / C / O
Mar '32 (QAH32)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
Apr '32 (QAJ32)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
May '32 (QAK32)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
Jun '32 (QAM32)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
Jul '32 (QAN32)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
Aug '32 (QAQ32)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
Sep '32 (QAU32)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
Oct '32 (QAV32)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
Nov '32 (QAX32)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
Dec '32 (QAZ32)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
Jan '33 (QAF33)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
Feb '33 (QAG33)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O
Mar '33 (QAH33)	67.64s	+0.56	67.64	67.64	67.64	0	67.08	00:00	Q / C / O