Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Cattle Prices Continue To...more (News): Hog Prices Hit 3-Year Hig...more (Featured): How Pharmgate Is Helping ...more (Featured): Landwise Analytica, chang...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 - 5:43 - Saturday, July 12
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (QAY00)	70.36s	+1.70	70.36	70.36	70.36	0	68.66	19:10	Q / C / O
Sep '25 (QAU25)	70.36s	+1.72	68.99	70.69	68.55	38699	68.64	15:59	Q / C / O
Oct '25 (QAV25)	69.16s	+1.60	67.69	69.48	67.49	30087	67.56	15:57	Q / C / O
Nov '25 (QAX25)	68.29s	+1.52	66.86	68.51	66.71	19680	66.77	15:22	Q / C / O
Dec '25 (QAZ25)	67.72s	+1.46	66.37	68.00	66.18	22764	66.26	15:59	Q / C / O
Jan '26 (QAF26)	67.40s	+1.40	67.45	67.45	67.40	6550	66.00	11:12	Q / C / O
Feb '26 (QAG26)	67.21s	+1.34	67.29	67.29	67.21	3796	65.87	11:13	Q / C / O
Mar '26 (QAH26)	67.09s	+1.29	67.00	67.09	67.00	6421	65.80	10:04	Q / C / O
Apr '26 (QAJ26)	67.01s	+1.24	67.01	67.01	67.01	592	65.77	00:00	Q / C / O
May '26 (QAK26)	66.96s	+1.20	66.96	66.96	66.96	722	65.76	00:00	Q / C / O
Jun '26 (QAM26)	66.92s	+1.17	65.74	67.02	65.70	6583	65.75	13:00	Q / C / O
Jul '26 (QAN26)	66.88s	+1.15	66.88	66.88	66.88	121	65.73	00:00	Q / C / O
Aug '26 (QAQ26)	66.85s	+1.12	66.85	66.85	66.85	0	65.73	00:00	Q / C / O
Sep '26 (QAU26)	66.84s	+1.10	66.84	66.84	66.84	106	65.74	00:00	Q / C / O
Oct '26 (QAV26)	66.85s	+1.08	66.85	66.85	66.85	0	65.77	00:00	Q / C / O
Nov '26 (QAX26)	66.88s	+1.07	66.88	66.88	66.88	10	65.81	00:00	Q / C / O
Dec '26 (QAZ26)	66.90s	+1.06	66.90	66.96	66.90	5184	65.84	00:00	Q / C / O
Jan '27 (QAF27)	66.88s	+1.05	66.88	66.88	66.88	10	65.83	00:00	Q / C / O
Feb '27 (QAG27)	66.86s	+1.03	66.86	66.86	66.86	0	65.83	00:00	Q / C / O
Mar '27 (QAH27)	66.88s	+1.01	66.88	66.88	66.88	0	65.87	00:00	Q / C / O
Apr '27 (QAJ27)	66.91s	+0.99	66.91	66.91	66.91	0	65.92	00:00	Q / C / O
May '27 (QAK27)	66.97s	+0.97	66.97	66.97	66.97	0	66.00	00:00	Q / C / O
Jun '27 (QAM27)	67.04s	+0.96	67.04	67.04	67.04	1422	66.08	00:00	Q / C / O
Jul '27 (QAN27)	67.05s	+0.94	67.05	67.05	67.05	0	66.11	00:00	Q / C / O
Aug '27 (QAQ27)	67.05s	+0.92	67.05	67.05	67.05	0	66.13	00:00	Q / C / O
Sep '27 (QAU27)	67.08s	+0.90	67.08	67.08	67.08	0	66.18	00:00	Q / C / O
Oct '27 (QAV27)	67.10s	+0.88	67.10	67.10	67.10	0	66.22	00:00	Q / C / O
Nov '27 (QAX27)	67.16s	+0.87	67.16	67.16	67.16	0	66.29	00:00	Q / C / O
Dec '27 (QAZ27)	67.23s	+0.85	67.23	67.23	67.23	1769	66.38	00:00	Q / C / O
Jan '28 (QAF28)	67.25s	+0.83	67.25	67.25	67.25	0	66.42	00:00	Q / C / O
Feb '28 (QAG28)	67.26s	+0.81	67.26	67.26	67.26	0	66.45	00:00	Q / C / O
Mar '28 (QAH28)	67.36s	+0.80	67.36	67.36	67.36	0	66.56	00:00	Q / C / O
Apr '28 (QAJ28)	67.41s	+0.78	67.41	67.41	67.41	0	66.63	00:00	Q / C / O
May '28 (QAK28)	67.50s	+0.77	67.50	67.50	67.50	0	66.73	00:00	Q / C / O
Jun '28 (QAM28)	67.56s	+0.76	67.56	67.56	67.56	58	66.80	00:00	Q / C / O
Jul '28 (QAN28)	67.56s	+0.74	67.56	67.56	67.56	0	66.82	00:00	Q / C / O
Aug '28 (QAQ28)	67.57s	+0.72	67.57	67.57	67.57	0	66.85	00:00	Q / C / O
Sep '28 (QAU28)	67.57s	+0.70	67.57	67.57	67.57	0	66.87	00:00	Q / C / O
Oct '28 (QAV28)	67.59s	+0.69	67.59	67.59	67.59	0	66.90	00:00	Q / C / O
Nov '28 (QAX28)	67.60s	+0.68	67.60	67.60	67.60	0	66.92	00:00	Q / C / O
Dec '28 (QAZ28)	67.64s	+0.69	67.64	67.64	67.64	271	66.95	00:00	Q / C / O
Jan '29 (QAF29)	67.71s	+0.68	67.71	67.71	67.71	0	67.03	00:00	Q / C / O
Feb '29 (QAG29)	67.76s	+0.67	67.76	67.76	67.76	0	67.09	00:00	Q / C / O
Mar '29 (QAH29)	67.79s	+0.66	67.79	67.79	67.79	0	67.13	00:00	Q / C / O
Apr '29 (QAJ29)	67.82s	+0.65	67.82	67.82	67.82	0	67.17	00:00	Q / C / O
May '29 (QAK29)	67.83s	+0.63	67.83	67.83	67.83	0	67.20	00:00	Q / C / O
Jun '29 (QAM29)	67.84s	+0.61	67.84	67.84	67.84	0	67.23	00:00	Q / C / O
Jul '29 (QAN29)	67.84s	+0.60	67.84	67.84	67.84	0	67.24	00:00	Q / C / O
Aug '29 (QAQ29)	67.84s	+0.59	67.84	67.84	67.84	0	67.25	00:00	Q / C / O
Sep '29 (QAU29)	67.83s	+0.58	67.83	67.83	67.83	0	67.25	00:00	Q / C / O
Oct '29 (QAV29)	67.82s	+0.57	67.82	67.82	67.82	0	67.25	00:00	Q / C / O
Nov '29 (QAX29)	67.81s	+0.56	67.81	67.81	67.81	0	67.25	00:00	Q / C / O
Dec '29 (QAZ29)	67.79s	+0.56	67.79	67.79	67.79	0	67.23	00:00	Q / C / O
Jan '30 (QAF30)	67.77s	+0.56	67.77	67.77	67.77	0	67.21	00:00	Q / C / O
Feb '30 (QAG30)	67.75s	+0.56	67.75	67.75	67.75	0	67.19	00:00	Q / C / O
Mar '30 (QAH30)	67.73s	+0.55	67.73	67.73	67.73	0	67.18	00:00	Q / C / O
Apr '30 (QAJ30)	67.72s	+0.55	67.72	67.72	67.72	0	67.17	00:00	Q / C / O
May '30 (QAK30)	67.71s	+0.55	67.71	67.71	67.71	0	67.16	00:00	Q / C / O
Jun '30 (QAM30)	67.70s	+0.55	67.70	67.70	67.70	0	67.15	00:00	Q / C / O
Jul '30 (QAN30)	67.69s	+0.54	67.69	67.69	67.69	0	67.15	00:00	Q / C / O
Aug '30 (QAQ30)	67.68s	+0.53	67.68	67.68	67.68	0	67.15	00:00	Q / C / O
Sep '30 (QAU30)	67.67s	+0.52	67.67	67.67	67.67	0	67.15	00:00	Q / C / O
Oct '30 (QAV30)	67.66s	+0.51	67.66	67.66	67.66	0	67.15	00:00	Q / C / O
Nov '30 (QAX30)	67.65s	+0.50	67.65	67.65	67.65	0	67.15	00:00	Q / C / O
Dec '30 (QAZ30)	67.65s	+0.50	67.65	67.65	67.65	0	67.15	00:00	Q / C / O
Jan '31 (QAF31)	67.64s	+0.50	67.64	67.64	67.64	0	67.14	00:00	Q / C / O
Feb '31 (QAG31)	67.63s	+0.50	67.63	67.63	67.63	0	67.13	00:00	Q / C / O
Mar '31 (QAH31)	67.62s	+0.50	67.62	67.62	67.62	0	67.12	00:00	Q / C / O
Apr '31 (QAJ31)	67.61s	+0.50	67.61	67.61	67.61	0	67.11	00:00	Q / C / O
May '31 (QAK31)	67.60s	+0.50	67.60	67.60	67.60	0	67.10	00:00	Q / C / O
Jun '31 (QAM31)	67.59s	+0.50	67.59	67.59	67.59	0	67.09	00:00	Q / C / O
Jul '31 (QAN31)	67.58s	+0.50	67.58	67.58	67.58	0	67.08	00:00	Q / C / O
Aug '31 (QAQ31)	67.57s	+0.50	67.57	67.57	67.57	0	67.07	00:00	Q / C / O
Sep '31 (QAU31)	67.56s	+0.50	67.56	67.56	67.56	0	67.06	00:00	Q / C / O
Oct '31 (QAV31)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Nov '31 (QAX31)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Dec '31 (QAZ31)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Jan '32 (QAF32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Feb '32 (QAG32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Mar '32 (QAH32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Apr '32 (QAJ32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
May '32 (QAK32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Jun '32 (QAM32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Jul '32 (QAN32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Aug '32 (QAQ32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Sep '32 (QAU32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Oct '32 (QAV32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Nov '32 (QAX32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Dec '32 (QAZ32)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Jan '33 (QAF33)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Feb '33 (QAG33)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O
Mar '33 (QAH33)	67.55s	+0.50	67.55	67.55	67.55	0	67.05	00:00	Q / C / O