Advertisements

Ice Brent Crude OilDaily Futures -21:20 - Sunday, 6 July
  Contract Last Change Open High Low Volume Open Int Links
August 'Q8 (CBQ8) 144.42 -1.66 146.30 146.62 144.25 73216 77050
September 'U8 (CBU8) 145.11 -1.49 146.82 147.15 144.89 50631 119924
October 'V8 (CBV8) 145.67 -1.38 147.34 147.57 145.54 27294 57875
November 'X8 (CBX8) 146.12 -1.31 147.82 148.01 146.04 11184 26991
December 'Z8 (CBZ8) 146.49 -1.24 147.81 148.28 146.43 16871 61541
January 'F9 (CBF9) 146.94 -1.19 147.32 147.47 146.94 2873 25576
February 'G9 (CBG9) 147.24 -1.17 147.80 147.80 147.24 768 15691
March 'H9 (CBH9) 147.39 -1.15 147.97 147.97 147.39 511 10069
April 'J9 (CBJ9) 147.39 -1.15 148.01 148.01 147.39 386 11505
May 'K9 (CBK9) 147.31 -1.13   147.31 147.31 184 5042
June 'M9 (CBM9) 147.16 -1.10 147.91 148.04 147.16 1999 20513
July 'N9 (CBN9) 147.01 -1.07   147.01 147.01 55 5830
August 'Q9 (CBQ9) 146.85 -1.05   146.85 146.85 0 2117
September 'U9 (CBU9) 146.69 -1.02   146.69 146.69 0 4108
October 'V9 (CBV9) 146.53 -0.99   146.53 146.53 0 2078
November 'X9 (CBX9) 146.37 -0.96   146.37 146.37 0 4999
December 'Z9 (CBZ9) 146.19 -0.94 146.35 147.00 146.17 3350 40775
January 'F0 (CBF0) 146.04 -0.93   146.04 146.04 0 3029
February 'G0 (CBG0) 145.89 -0.92   145.89 145.89 0 1807
March 'H0 (CBH0) 145.74 -0.91   145.74 145.74 0 735
April 'J0 (CBJ0) 145.59 -0.90   145.59 145.59 0 1450
May 'K0 (CBK0) 145.44 -0.90   145.44 145.44 0 293
June 'M0 (CBM0) 145.29 -0.90   145.29 145.29 0 3496
July 'N0 (CBN0) 145.15 -0.89   145.15 145.15 0 621
August 'Q0 (CBQ0) 145.01 -0.88   145.01 145.01 0 810
September 'U0 (CBU0) 144.87 -0.87   144.87 144.87 0 1101
October 'V0 (CBV0) 144.73 -0.86   144.73 144.73 0 575
November 'X0 (CBX0) 144.59 -0.85   144.59 144.59 0 278
December 'Z0 (CBZ0) 144.45 -0.84   144.45 144.45 662 14615
January 'F1 (CBF1) 144.33 -0.84   144.33 144.33 0 352
February 'G1 (CBG1) 144.21 -0.84   144.21 144.21 0 151
March 'H1 (CBH1) 144.09 -0.84   144.09 144.09 0 1
April 'J1 (CBJ1) 143.97 -0.83   143.97 143.97 0 61
May 'K1 (CBK1) 143.85 -0.82   143.85 143.85 0 475
June 'M1 (CBM1) 143.73 -0.81   143.73 143.73 0 1453
July 'N1 (CBN1) 143.61 -0.80   143.61 143.61 0 470
August 'Q1 (CBQ1) 143.49 -0.79   143.49 143.49 0 445
September 'U1 (CBU1) 143.37 -0.78   143.37 143.37 0 285
October 'V1 (CBV1) 143.25 -0.77   143.25 143.25 0 70
November 'X1 (CBX1) 143.13 -0.76   143.13 143.13 0 200
December 'Z1 (CBZ1) 143.01 -0.75   143.01 143.01 16 7850
January 'F2 (CBF2) 142.95 -0.75   142.95 142.95 0 160
February 'G2 (CBG2) 142.89 -0.75   142.89 142.89 0 110
March 'H2 (CBH2) 142.83 -0.75   142.83 142.83 0 0
April 'J2 (CBJ2) 142.77 -0.75   142.77 142.77 0 0
May 'K2 (CBK2) 142.72 -0.75   142.72 142.72 0 50
June 'M2 (CBM2) 142.67 -0.75   142.67 142.67 0 728
July 'N2 (CBN2) 142.62 -0.75   142.62 142.62 0 0
August 'Q2 (CBQ2) 142.57 -0.75   142.57 142.57 0 0
September 'U2 (CBU2) 142.53 -0.75   142.53 142.53 0 0
October 'V2 (CBV2) 142.49 -0.75   142.49 142.49 0 100
November 'X2 (CBX2) 142.45 -0.75   142.45 142.45 0 100
December 'Z2 (CBZ2) 142.41 -0.75   142.41 142.41 1 6591
January 'F3 (CBF3) 142.40 -0.75   142.40 142.40 0 200
February 'G3 (CBG3) 142.39 -0.75   142.39 142.39 0 0
March 'H3 (CBH3) 142.38 -0.75   142.38 142.38 0 0
April 'J3 (CBJ3) 142.37 -0.75   142.37 142.37 0 0
May 'K3 (CBK3) 142.36 -0.75   142.36 142.36 0 0
June 'M3 (CBM3) 142.35 -0.75   142.35 142.35 0 0
July 'N3 (CBN3) 142.34 -0.75   142.34 142.34 0 0
August 'Q3 (CBQ3) 142.33 -0.75   142.33 142.33 0 0
September 'U3 (CBU3) 142.32 -0.75   142.32 142.32 0 0
October 'V3 (CBV3) 142.31 -0.75   142.31 142.31 0 0
November 'X3 (CBX3) 142.31 -0.75   142.31 142.31 0 0
December 'Z3 (CBZ3) 142.31 -0.75   142.31 142.31 61 346
June 'M4 (CBM4) 142.31 -0.75   142.31 142.31 0 0
December 'Z4 (CBZ4) 142.31 -0.75   142.31 142.31 74 2126
June 'M5 (CBM5) 142.41 -0.75   142.41 142.41 0 0
December 'Z5 (CBZ5) 142.51 -0.75 141.99 142.51 141.99 10 253
June 'M6 (CBM6) 142.91 -0.75   142.91 142.91 0 0
December 'Z6 (CBZ6) 143.26 -0.75   143.26 143.26 0 1
Data provided by Barchart.com. All Equities (Nasdaq 15-minutes, NYSE/AMEX 20-minutes) and Futures (CME/CBOT 10-minutes, NYMEX/COMEX/NYBOT 30-minutes) data is delayed according to exchange rules.