Powered by Barchart.com - Futures Main Enter Symbol ICE BRENT CRUDE OIL Delayed Futures -20:00 - Friday, 20 November [ Go to Daily ] [ Options Prices ] [ Profile ] (Click on Contract for Chart) Contract Last Change Open High Low Prev. Stl. Time Jan '10 (CBF10) 77.20s -0.44 77.93 78.15 76.50 77.64 17:29 Feb '10 (CBG10) 77.99s -0.47 78.67 78.98 77.30 78.46 17:29 Mar '10 (CBH10) 78.77s -0.48 79.48 79.75 78.08 79.25 17:29 Apr '10 (CBJ10) 79.50s -0.46 80.15 80.21 78.91 79.96 17:29 May '10 (CBK10) 80.20s -0.44 80.90 81.01 79.59 80.64 17:29 Jun '10 (CBM10) 80.88s -0.42 81.65 81.71 80.24 81.30 17:29 Jul '10 (CBN10) 81.49s -0.39 82.05 82.05 80.87 81.88 17:29 Aug '10 (CBQ10) 82.06s -0.37 81.86 82.23 81.46 82.43 17:29 Sep '10 (CBU10) 82.60s -0.35 83.13 83.13 82.00 82.95 17:29 Oct '10 (CBV10) 83.11s -0.34 83.20 83.20 83.11 83.45 17:29 Nov '10 (CBX10) 83.57s -0.33 0.00 83.57 83.57 83.90 17:29 Dec '10 (CBZ10) 84.03s -0.32 84.49 84.49 83.37 84.35 17:29 Jan '11 (CBF11) 84.49s -0.31 0.00 84.49 84.49 84.80 17:29 Feb '11 (CBG11) 84.91s -0.33 0.00 84.91 84.91 85.24 17:29 Mar '11 (CBH11) 85.29s -0.31 0.00 85.29 85.29 85.60 17:29 Apr '11 (CBJ11) 85.65s -0.28 0.00 85.65 85.65 85.93 17:29 May '11 (CBK11) 85.94s -0.25 0.00 85.94 85.94 86.19 17:29 Jun '11 (CBM11) 86.21s -0.24 85.79 86.21 85.79 86.45 17:29 Jul '11 (CBN11) 86.45s -0.23 0.00 86.45 86.45 86.68 17:29 Aug '11 (CBQ11) 86.69s -0.21 0.00 86.69 86.69 86.90 17:29 Sep '11 (CBU11) 86.93s -0.19 0.00 86.93 86.93 87.12 17:29 Oct '11 (CBV11) 87.16s -0.18 0.00 87.16 87.16 87.34 17:29 Nov '11 (CBX11) 87.38s -0.17 0.00 87.38 87.38 87.55 17:29 Dec '11 (CBZ11) 87.59s -0.17 87.40 87.84 87.06 87.76 17:29 Jan '12 (CBF12) 87.77s -0.15 0.00 87.77 87.77 87.92 17:29 Feb '12 (CBG12) 87.95s -0.13 0.00 87.95 87.95 88.08 17:29 Mar '12 (CBH12) 88.12s -0.11 0.00 88.12 88.12 88.23 17:29 Apr '12 (CBJ12) 88.28s -0.10 0.00 88.28 88.28 88.38 17:29 May '12 (CBK12) 88.44s -0.09 0.00 88.44 88.44 88.53 17:29 Jun '12 (CBM12) 88.60s -0.08 0.00 88.60 88.60 88.68 17:29 Jul '12 (CBN12) 88.76s -0.07 0.00 88.76 88.76 88.83 17:29 Aug '12 (CBQ12) 88.92s -0.06 0.00 88.92 88.92 88.98 17:29 Sep '12 (CBU12) 89.08s -0.05 0.00 89.08 89.08 89.13 17:29 Oct '12 (CBV12) 89.26s -0.01 0.00 89.26 89.26 89.27 17:29 Nov '12 (CBX12) 89.42s +0.01 0.00 89.42 89.42 89.41 17:29 Dec '12 (CBZ12) 89.58s +0.03 0.00 89.58 89.58 89.55 17:29 Jan '13 (CBF13) 89.74s +0.04 0.00 89.74 89.74 89.70 17:29 Feb '13 (CBG13) 89.90s +0.05 0.00 89.90 89.90 89.85 17:29 Mar '13 (CBH13) 90.06s +0.07 0.00 90.06 90.06 89.99 17:29 Apr '13 (CBJ13) 90.21s +0.08 0.00 90.21 90.21 90.13 17:29 May '13 (CBK13) 90.36s +0.09 0.00 90.36 90.36 90.27 17:29 Jun '13 (CBM13) 90.51s +0.10 0.00 90.51 90.51 90.41 17:29 Jul '13 (CBN13) 90.66s +0.11 0.00 90.66 90.66 90.55 17:29 Aug '13 (CBQ13) 90.81s +0.12 0.00 90.81 90.81 90.69 17:29 Sep '13 (CBU13) 90.95s +0.13 0.00 90.95 90.95 90.82 17:29 Oct '13 (CBV13) 91.09s +0.14 0.00 91.09 91.09 90.95 17:29 Nov '13 (CBX13) 91.23s +0.15 0.00 91.23 91.23 91.08 17:29 Dec '13 (CBZ13) 91.38s +0.17 91.29 91.38 91.29 91.21 17:29 Jan '14 (CBF14) 91.55s +0.18 0.00 91.55 91.55 91.37 17:29 Feb '14 (CBG14) 91.72s +0.19 0.00 91.72 91.72 91.53 17:29 Mar '14 (CBH14) 91.89s +0.20 0.00 91.89 91.89 91.69 17:29 Apr '14 (CBJ14) 92.06s +0.21 0.00 92.06 92.06 91.85 17:29 May '14 (CBK14) 92.22s +0.21 0.00 92.22 92.22 92.01 17:29 Jun '14 (CBM14) 92.38s +0.21 0.00 92.38 92.38 92.17 17:29 Jul '14 (CBN14) 92.54s +0.22 0.00 92.54 92.54 92.32 17:29 Aug '14 (CBQ14) 92.70s +0.23 0.00 92.70 92.70 92.47 17:29 Sep '14 (CBU14) 92.86s +0.24 0.00 92.86 92.86 92.62 17:29 Oct '14 (CBV14) 93.02s +0.25 0.00 93.02 93.02 92.77 17:29 Nov '14 (CBX14) 93.17s +0.25 0.00 93.17 93.17 92.92 17:29 Dec '14 (CBZ14) 93.32s +0.25 0.00 93.32 93.32 93.07 17:29 Jun '15 (CBM15) 94.34s +0.25 0.00 94.34 94.34 94.09 17:29 Dec '15 (CBZ15) 95.32s +0.25 0.00 95.32 95.32 95.07 17:29 Jun '16 (CBM16) 96.42s +0.25 0.00 96.42 96.42 96.17 17:29 Dec '16 (CBZ16) 97.52s +0.25 0.00 97.52 97.52 97.27 17:29 Jun '17 (CBM17) 98.58s +0.25 0.00 98.58 98.58 98.33 17:29 Dec '17 (CBZ17) 99.65s +0.25 0.00 99.65 99.65 99.40 17:29