May 23, 2012 05:49PM GMT

New York London Tokyo

Brent Oil Futures Contracts

In the table below you'll find the last, change, open, high, low and previous close for each Brent Oil future CFDs contract. Click on the links column icons (Q C O) for quotes, charts, options and historical market data for each future contract - as well as the Brent Oil Cash. (Price quotes for Brent Oil are delayed by at least 10 minutes, as per exchange requirements).

Brent Oil
Get Quotes for
Get Quotes

Return To Commodities

106.06

-2.35

(-2.16%)

17:48 GMT - Real-time CFD Data (Disclaimer)

Open	108.09	High	108.30
Month	Jul 12	Low	105.47

What is your sentiment?

Members' Sentiments:

73%

27%

BullishBearish

Overview

Chart

Technical

Reports

Sentiments

Information

Historical Data

Contracts

Crude Oil Brent Futures Contracts

Delayed Futures - 12:38 - Wednesday, May 23rd

Month	Last	Chg.	Open	High	Low	Time	Chart
Cash	108.28s	+0.86	108.28	108.28	108.28	05/22/12	Q / C / O
Jul 12	105.92	-2.49	108.11	108.16	105.45	12:38	Q / C / O
Aug 12	105.42	-2.32	107.39	107.53	104.92	12:38	Q / C / O
Sep 12	104.97	-2.19	106.85	106.95	104.45	12:38	Q / C / O
Oct 12	104.44	-2.15	106.54	106.54	103.95	12:38	Q / C / O
Nov 12	104.16	-2.03	105.95	105.95	103.63	12:34	Q / C / O
Dec 12	103.86	-1.96	105.50	105.60	103.33	12:38	Q / C / O
Jan 13	103.65	-1.85	104.89	105.01	103.14	12:22	Q / C / O
Feb 13	103.34	-1.81	104.56	104.69	102.83	12:22	Q / C / O
Mar 13	103.06	-1.75	104.24	104.29	102.48	12:29	Q / C / O
Apr 13	104.47	-0.23	104.64	104.64	104.47	05/22/12	Q / C / O
May 13	103.20	-0.90	103.40	103.40	103.20	08:25	Q / C / O
Jun 13	101.93	-1.78	103.15	103.28	101.45	12:38	Q / C / O
Jul 13	103.35	-0.20	0.00	103.35	103.35	05/22/12	Q / C / O
Aug 13	102.97	-0.20	0.00	102.97	102.97	05/22/12	Q / C / O
Sep 13	102.58	-0.20	0.00	102.58	102.58	05/22/12	Q / C / O
Oct 13	102.17	-0.20	0.00	102.17	102.17	05/22/12	Q / C / O
Nov 13	101.76	-0.20	0.00	101.76	101.76	05/22/12	Q / C / O
Dec 13	99.78	-1.58	100.95	101.02	99.27	12:34	Q / C / O
Jan 14	100.96s	-0.18	0.00	100.96	100.96	05/22/12	Q / C / O
Feb 14	100.56s	-0.17	0.00	100.56	100.56	05/22/12	Q / C / O
Mar 14	100.17s	-0.15	0.00	100.17	100.17	05/22/12	Q / C / O
Apr 14	99.76s	-0.14	0.00	99.76	99.76	05/22/12	Q / C / O
May 14	99.35	-0.13	0.00	99.35	99.35	05/22/12	Q / C / O
Jun 14	97.45	-1.52	98.45	98.65	97.32	11:16	Q / C / O
Jul 14	98.62s	-0.11	0.00	98.62	98.62	05/22/12	Q / C / O
Aug 14	98.26s	-0.11	0.00	98.26	98.26	05/22/12	Q / C / O
Sep 14	97.92s	-0.10	0.00	97.92	97.92	05/22/12	Q / C / O
Oct 14	97.58s	-0.09	0.00	97.58	97.58	05/22/12	Q / C / O
Nov 14	97.24s	-0.08	0.00	97.24	97.24	05/22/12	Q / C / O
Dec 14	95.41	-1.49	96.35	96.75	95.16	12:10	Q / C / O
Jan 15	96.56s	-0.07	0.00	96.56	96.56	05/22/12	Q / C / O
Feb 15	96.22s	-0.07	0.00	96.22	96.22	05/22/12	Q / C / O
Mar 15	95.90s	-0.06	0.00	95.90	95.90	05/22/12	Q / C / O
Apr 15	95.58s	-0.05	0.00	95.58	95.58	05/22/12	Q / C / O
May 15	95.26s	-0.04	0.00	95.26	95.26	05/22/12	Q / C / O
Jun 15	94.94	-0.03	0.00	94.94	94.94	05/22/12	Q / C / O
Jul 15	94.70s	-0.02	0.00	94.70	94.70	05/22/12	Q / C / O
Aug 15	94.45s	-0.02	0.00	94.45	94.45	05/22/12	Q / C / O
Sep 15	94.22s	-0.01	0.00	94.22	94.22	05/22/12	Q / C / O
Oct 15	93.99s	unch	0.00	93.99	93.99	05/22/12	Q / C / O
Nov 15	93.76s	+0.01	0.00	93.76	93.76	05/22/12	Q / C / O
Dec 15	92.25	-1.28	93.32	93.51	92.05	12:10	Q / C / O
Jan 16	93.32s	+0.02	0.00	93.32	93.32	05/22/12	Q / C / O
Feb 16	93.11s	+0.02	0.00	93.11	93.11	05/22/12	Q / C / O
Mar 16	92.91s	+0.03	0.00	92.91	92.91	05/22/12	Q / C / O
Apr 16	92.71s	+0.04	0.00	92.71	92.71	05/22/12	Q / C / O
May 16	92.50s	+0.04	0.00	92.50	92.50	05/22/12	Q / C / O
Jun 16	92.29s	+0.04	0.00	92.29	92.29	05/22/12	Q / C / O
Jul 16	92.09s	+0.04	0.00	92.09	92.09	05/22/12	Q / C / O
Aug 16	91.90s	+0.05	0.00	91.90	91.90	05/22/12	Q / C / O
Sep 16	91.70s	+0.05	0.00	91.70	91.70	05/22/12	Q / C / O
Oct 16	91.51s	+0.06	0.00	91.51	91.51	05/22/12	Q / C / O
Nov 16	91.32s	+0.06	0.00	91.32	91.32	05/22/12	Q / C / O
Dec 16	90.25	-0.88	91.06	91.21	90.25	11:00	Q / C / O
Jun 17	90.31s	+0.07	0.00	90.31	90.31	05/22/12	Q / C / O
Dec 17	88.80	-1.08	89.30	89.30	88.80	11:05	Q / C / O
Jun 18	89.50s	+0.08	0.00	89.50	89.50	05/22/12	Q / C / O
Dec 18	89.13	+0.08	0.00	89.13	89.13	05/22/12	Q / C / O
Jun 19	88.84s	+0.08	0.00	88.84	88.84	05/22/12	Q / C / O
Dec 19	88.55s	+0.08	0.00	88.55	88.55	05/22/12	Q / C / O

© 2011 Barchart.com, Inc. Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed.

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Find A Broker

CFDs Quotes

SPX 500 Futures	1303.55	-11.20	-0.85%
NQ 100 Futures	2519.60	-15.65	-0.62%
US 30	12381.50	-121.31	-0.97%
DAX	6285.75	-149.85	-2.33%
UK 100	5266.41	-136.87	-2.53%
Japan 225	8556.6	-172.69	-1.98%
US Dollar Index	82.23	+0.42	+0.52%

CFDs Quotes

Gold	1549.25	-27.35	-1.73%
Silver	27.535	-0.644	-2.29%
Copper	3.417	-0.070	-2.01%
Crude Oil	89.97	-1.88	-2.05%
Natural Gas	2.797	+0.021	+0.76%
US Cotton No.2	72.49	-2.03	-2.72%
US Coffee C	166.53	-7.40	-4.25%

EUR/USD	1.2573	-0.0110	-0.87%
GBP/USD	1.5698	-0.0061	-0.39%
USD/JPY	79.41	-0.55	-0.69%
USD/CHF	0.9552	+0.0082	+0.87%
AUD/USD	0.9732	-0.0077	-0.78%
USD/CAD	1.0255	+0.0049	+0.48%
EUR/CHF	1.2010	-0.0002	-0.02%

CFDs Quotes

Euro Bund	144.16	+0.68	+0.47%
Euro BTP	101.22	-0.62	-0.61%
Euro BOBL	126.326	+0.300	+0.24%
UK Gilt	119.50	+1.07	+0.90%
US 2 YR T-Note	110.23	+0.03	+0.03%
US 10 YR T-Note	133.81	+0.38	+0.28%
US 30 YR T-Bond	148.32	+1.18	+0.80%

	Name	Price	Chg.	Chg. %

	Brent Oil	106.06	-2.35	-2.16%