Commodity Futures Price Quotes For

NYMEX Brent Crude Oil

(Price quotes for NYMEX Brent Crude Oil delayed at least 10 minutes as per exchange requirements)

Click here to refresh data

Month Click for chart Session Pr.Day Options Open High Low Last Time Sett Chg Vol Sett OpInt Mar 10 - - - - Feb 08, 20:00 72.13 2.02 0 70.11 3270 n/a Apr 10 - - - - Feb 08, 20:00 72.67 2.01 76 70.66 2090 n/a May 10 - - - - Feb 08, 20:00 73.30 2.01 - 71.29 - n/a Jun 10 - - - - Feb 08, 20:00 73.93 1.98 0 71.95 2852 n/a Jul 10 - - - - Feb 08, 20:00 74.50 1.96 0 72.54 200 n/a Aug 10 - - - - Feb 08, 20:00 75.03 1.95 - 73.08 - n/a Sep 10 - - - - Feb 08, 20:00 75.52 1.95 0 73.57 1112 n/a Oct 10 - - - - Feb 08, 20:00 76.00 1.96 - 74.04 - n/a Nov 10 - - - - Feb 08, 20:00 76.49 1.98 - 74.51 - n/a Dec 10 - - - - Feb 08, 20:00 76.98 1.98 1000 75.00 14368 n/a Jan 11 - - - - Feb 08, 20:00 77.43 1.97 - 75.46 - n/a Feb 11 - - - - Feb 08, 20:00 77.87 1.97 - 75.90 - n/a Mar 11 - - - - Feb 08, 20:00 78.28 1.96 - 76.32 - n/a Apr 11 - - - - Feb 08, 20:00 78.69 1.96 - 76.73 - n/a May 11 - - - - Feb 08, 20:00 79.07 1.95 - 77.12 - n/a Jun 11 - - - - Feb 08, 20:00 79.42 1.93 0 77.49 562 n/a Jul 11 - - - - Feb 08, 20:00 79.74 1.92 - 77.82 - n/a Aug 11 - - - - Feb 08, 20:00 79.98 1.91 - 78.07 - n/a Sep 11 - - - - Feb 08, 20:00 80.19 1.91 - 78.28 - n/a Oct 11 - - - - Feb 08, 20:00 80.39 1.96 - 78.43 - n/a Nov 11 - - - - Feb 08, 20:00 80.58 1.95 - 78.63 - n/a Dec 11 - - - - Feb 08, 20:00 80.77 1.94 0 78.83 4737 n/a Jan 12 - - - - Feb 08, 20:00 80.94 1.94 0 79.00 200 n/a Feb 12 - - - - Feb 08, 20:00 81.11 1.94 0 79.17 200 n/a Mar 12 - - - - Feb 08, 20:00 81.28 1.94 - 79.34 - n/a Apr 12 - - - - Feb 08, 20:00 81.45 1.94 0 79.51 100 n/a May 12 - - - - Feb 08, 20:00 81.62 1.93 - 79.69 - n/a Jun 12 - - - - Feb 08, 20:00 81.80 1.93 0 79.87 50 n/a Jul 12 - - - - Feb 08, 20:00 81.98 1.93 - 80.05 - n/a Aug 12 - - - - Feb 08, 20:00 82.16 1.93 - 80.23 - n/a Sep 12 - - - - Feb 08, 20:00 82.34 1.93 - 80.41 - n/a Oct 12 - - - - Feb 08, 20:00 82.51 1.92 - 80.59 - n/a Nov 12 - - - - Feb 08, 20:00 82.68 1.91 - 80.77 - n/a Dec 12 - - - - Feb 08, 20:00 82.85 1.90 1000 80.95 7500 n/a Jan 13 - - - - Feb 08, 20:00 82.97 1.89 - 81.08 - n/a Feb 13 - - - - Feb 08, 20:00 83.09 1.88 - 81.21 - n/a Mar 13 - - - - Feb 08, 20:00 83.21 1.87 - 81.34 - n/a Apr 13 - - - - Feb 08, 20:00 83.34 1.87 - 81.47 - n/a May 13 - - - - Feb 08, 20:00 83.47 1.86 - 81.61 - n/a Jun 13 - - - - Feb 08, 20:00 83.60 1.85 - 81.75 - n/a Jul 13 - - - - Feb 08, 20:00 83.73 1.84 - 81.89 - n/a Aug 13 - - - - Feb 08, 20:00 83.86 1.83 - 82.03 - n/a Sep 13 - - - - Feb 08, 20:00 83.99 1.82 - 82.17 - n/a Oct 13 - - - - Feb 08, 20:00 84.11 1.80 - 82.31 - n/a Nov 13 - - - - Feb 08, 20:00 84.23 1.78 - 82.45 - n/a Dec 13 - - - - Feb 08, 20:00 84.35 1.77 0 82.58 1090 n/a Jan 14 - - - - Feb 08, 20:00 84.51 1.77 - 82.74 - n/a Feb 14 - - - - Feb 08, 20:00 84.67 1.77 - 82.90 - n/a Mar 14 - - - - Feb 08, 20:00 84.82 1.76 - 83.06 - n/a Apr 14 - - - - Feb 08, 20:00 84.97 1.76 - 83.21 - n/a May 14 - - - - Feb 08, 20:00 85.12 1.76 - 83.36 - n/a Jun 14 - - - - Feb 08, 20:00 85.28 1.76 - 83.52 - n/a Jul 14 - - - - Feb 08, 20:00 85.44 1.76 - 83.68 - n/a Aug 14 - - - - Feb 08, 20:00 85.60 1.76 - 83.84 - n/a Sep 14 - - - - Feb 08, 20:00 85.76 1.76 - 84.00 - n/a Oct 14 - - - - Feb 08, 20:00 85.92 1.75 - 84.17 - n/a Nov 14 - - - - Feb 08, 20:00 86.08 1.74 - 84.34 - n/a Dec 14 - - - - Feb 08, 20:00 86.24 1.73 0 84.51 62 n/a Jan 15 - - - - Feb 08, 20:00 86.40 1.73 - 84.67 - n/a Feb 15 - - - - Feb 08, 20:00 86.56 1.73 - 84.83 - n/a Mar 15 - - - - Feb 08, 20:00 86.73 1.73 - 85.00 - n/a Apr 15 - - - - Feb 08, 20:00 86.90 1.73 - 85.17 - n/a May 15 - - - - Feb 08, 20:00 87.06 1.72 - 85.34 - n/a Jun 15 - - - - Feb 08, 20:00 87.22 1.71 - 85.51 - n/a Jul 15 - - - - Feb 08, 20:00 87.38 1.70 - 85.68 - n/a Aug 15 - - - - Feb 08, 20:00 87.54 1.70 - 85.84 - n/a Sep 15 - - - - Feb 08, 20:00 87.70 1.70 - 86.00 - n/a Oct 15 - - - - Feb 08, 20:00 87.86 1.70 - 86.16 - n/a Nov 15 - - - - Feb 08, 20:00 88.02 1.70 - 86.32 - n/a Dec 15 - - - - Feb 08, 20:00 88.18 1.70 0 86.48 450 n/a Jan 16 - - - - Feb 08, 20:00 88.18 1.70 - 86.48 - n/a Feb 16 - - - - Feb 08, 20:00 88.18 1.70 - 86.48 - n/a Mar 16 - - - - Feb 08, 20:00 88.18 1.70 - 86.48 - n/a Apr 16 - - - - Feb 08, 20:00 88.18 1.70 - 86.48 - n/a May 16 - - - - Feb 08, 20:00 88.18 1.70 - 86.48 - n/a Jun 16 - - - - Feb 08, 20:00 89.26 1.70 - 87.56 - n/a Jul 16 - - - - Feb 08, 20:00 89.26 1.70 - 87.56 - n/a Aug 16 - - - - Feb 08, 20:00 89.26 1.70 - 87.56 - n/a Sep 16 - - - - Feb 08, 20:00 89.26 1.70 - 87.56 - n/a Oct 16 - - - - Feb 08, 20:00 89.26 1.70 - 87.56 - n/a Nov 16 - - - - Feb 08, 20:00 89.26 1.70 - 87.56 - n/a Dec 16 - - - - Feb 08, 20:00 90.34 1.70 - 88.64 - n/a Jan 17 - - - - Feb 08, 20:00 90.34 1.70 - 88.64 - n/a Feb 17 - - - - Feb 08, 20:00 90.34 1.70 - 88.64 - n/a Nov 17 - - - - Feb 08, 20:00 91.59 1.70 - 89.89 - n/a Dec 17 - - - - Feb 08, 20:00 92.84 1.70 - 91.14 - n/a Jan 18 - - - - Feb 08, 20:00 - - - 91.14 - n/a Feb 18 - - - - Feb 08, 20:00 - - - 91.14 - n/a Mar 18 - - - - Feb 08, 20:00 - - - 91.14 - n/a Apr 18 - - - - Feb 08, 20:00 - - - 91.14 - n/a May 18 - - - - Feb 08, 20:00 - - - 91.14 - n/a Jun 18 - - - - Feb 08, 20:00 - - - 91.14 - n/a Jul 18 - - - - Feb 08, 20:00 - - - 91.14 - n/a Aug 18 - - - - Feb 08, 20:00 - - - 91.14 - n/a Sep 18 - - - - Feb 08, 20:00 - - - 91.14 - n/a Click here to refresh data Times indicate exchange local time.

 

Trading Center

HOME | COMMODITY CHARTS | COMMODITY QUOTES | FOREX CHARTS | FOREX QUOTES | STOCKS & EQUITIES

FUTURES MARKETS:  Grains | Meats | Energy | Metals | Food & Fiber | Currency | Index | Interest

Advertise With Us | Broker Search | Free Offers | Contact Us

These pages © TradingCharts.com, Inc. All rights reserved. Market data delivered to TradingCharts.com, Inc. by DDF Plus. Tradingcharts.com, Inc and DDF Plus make no claims concerning the validity of the information provided herein, and will not be held liable for any use thereof. Data is provided and intended for direct display in Internet browser of end user only, and only in the format provided. Automated capture, reverse engineering, or other unintended use of pages or incorporated data is not permitted.