California Dept of Food & Ag

Weather

Futures Markets

Futures


	California Home

pictures of grapes, San Francisco cable car, electronic organizer, city skyline, the Hollywood sign and cypress tree

CDFA Home

Dairy Home

News

Doing Business with CDFA

Site Map

Calendar

My LDP

Futures Markets

Brent Crude Oil (IPE)
Contract	Sym	Prev	Open	High	Low	Last	Chg	Close	Last Update
BRENT CRUDE ... Mar 10	EB0H	70.11	69.63	71.04	69.61	70.96	0.85		6:40A Feb 09
BRENT CRUDE ... Apr 10	EB0J	70.66	70.15	71.55	70.15	71.50	0.84		6:39A Feb 09
BRENT CRUDE ... May 10	EB0K	71.29	71.04	72.19	71.00	72.18	0.89		6:39A Feb 09
BRENT CRUDE ... Jun 10	EB0M	71.95	71.67	72.77	71.59	72.65	0.70		6:27A Feb 09
BRENT CRUDE ... Jul 10	EB0N	72.54	72.07	73.43	72.07	73.43	0.89		6:38A Feb 09
BRENT CRUDE ... Aug 10	EB0Q	73.08	73.10	73.59	73.10	73.45	0.37		4:51A Feb 09
BRENT CRUDE ... Sep 10	EB0U	73.57	73.58	74.15	73.58	73.93	0.36		4:50A Feb 09
BRENT CRUDE ... Oct 10	EB0V	74.04	73.56	74.93	73.56	74.93	0.89		6:38A Feb 09
BRENT CRUDE ... Nov 10	EB0X	74.51	74.02	75.39	74.02	75.39	0.88		6:38A Feb 09
BRENT CRUDE ... Dec 10	EB0Z	75.00	74.50	75.86	74.50	75.86	0.86		6:38A Feb 09
BRENT CRUDE ... Jan 11	EB1F	74.84	75.40	75.40	75.40			75.46
BRENT CRUDE ... Feb 11	EB1G	75.29	75.36	75.50	75.36			75.90
BRENT CRUDE ... Mar 11	EB1H	75.73						76.32
BRENT CRUDE ... Apr 11	EB1J	76.15						76.73
BRENT CRUDE ... May 11	EB1K	76.53						77.12
BRENT CRUDE ... Jun 11	EB1M	77.49						77.49
BRENT CRUDE ... Jul 11	EB1N	77.20						77.82
BRENT CRUDE ... Aug 11	EB1Q	77.45						78.07
BRENT CRUDE ... Sep 11	EB1U	77.65						78.28
BRENT CRUDE ... Oct 11	EB1V	77.85						78.43
BRENT CRUDE ... Nov 11	EB1X	78.06						78.63
BRENT CRUDE ... Dec 11	EB1Z	78.83						78.83
BRENT CRUDE ... Jan 12	EB2F	78.42						79.00
BRENT CRUDE ... Feb 12	EB2G	78.59						79.17
BRENT CRUDE ... Mar 12	EB2H	78.76						79.34
BRENT CRUDE ... Apr 12	EB2J	78.93						79.51
BRENT CRUDE ... May 12	EB2K	79.10						79.69
BRENT CRUDE ... Jun 12	EB2M	79.27						79.87
BRENT CRUDE ... Jul 12	EB2N	79.45						80.05
BRENT CRUDE ... Aug 12	EB2Q	79.63						80.23
BRENT CRUDE ... Sep 12	EB2U	79.81						80.41
BRENT CRUDE ... Oct 12	EB2V	79.99						80.59
BRENT CRUDE ... Nov 12	EB2X	80.17						80.77
BRENT CRUDE ... Dec 12	EB2Z	80.35						80.95
BRENT CRUDE ... Jan 13	EB3F	80.48						81.08
BRENT CRUDE ... Feb 13	EB3G	80.61						81.21
BRENT CRUDE ... Mar 13	EB3H	80.74						81.34
BRENT CRUDE ... Apr 13	EB3J	80.88						81.47
BRENT CRUDE ... May 13	EB3K	81.02						81.61
BRENT CRUDE ... Jun 13	EB3M	81.16						81.75
BRENT CRUDE ... Jul 13	EB3N	81.30						81.89
BRENT CRUDE ... Aug 13	EB3Q	81.44						82.03
BRENT CRUDE ... Sep 13	EB3U	81.58						82.17
BRENT CRUDE ... Oct 13	EB3V	81.72						82.31
BRENT CRUDE ... Nov 13	EB3X	81.86						82.45
BRENT CRUDE ... Dec 13	EB3Z	82.00						82.58
BRENT CRUDE ... Jan 14	EB4F	82.16						82.74
BRENT CRUDE ... Feb 14	EB4G	82.32						82.90
BRENT CRUDE ... Mar 14	EB4H	82.48						83.06
BRENT CRUDE ... Apr 14	EB4J	82.64						83.21
BRENT CRUDE ... May 14	EB4K	82.80						83.36
BRENT CRUDE ... Jun 14	EB4M	82.96						83.52
BRENT CRUDE ... Jul 14	EB4N	83.13						83.68
BRENT CRUDE ... Aug 14	EB4Q	83.30						83.84
BRENT CRUDE ... Sep 14	EB4U	83.47						84.00
BRENT CRUDE ... Oct 14	EB4V	83.64						84.17
BRENT CRUDE ... Nov 14	EB4X	83.81						84.34
BRENT CRUDE ... Dec 14	EB4Z	83.98						84.51
BRENT CRUDE ... Jan 15	EB5F	84.15						84.67
BRENT CRUDE ... Feb 15	EB5G	84.32						84.83
BRENT CRUDE ... Mar 15	EB5H	84.49						85.00
BRENT CRUDE ... Apr 15	EB5J	84.66						85.17
BRENT CRUDE ... May 15	EB5K	84.83						85.34
BRENT CRUDE ... Jun 15	EB5M	85.00						85.51
BRENT CRUDE ... Jul 15	EB5N	85.17						85.68
BRENT CRUDE ... Aug 15	EB5Q	85.34						85.84
BRENT CRUDE ... Sep 15	EB5U	85.50						86.00
BRENT CRUDE ... Oct 15	EB5V	85.66						86.16
BRENT CRUDE ... Nov 15	EB5X	85.82						86.32
BRENT CRUDE ... Dec 15	EB5Z	85.98						86.48
BRENT CRUDE ... Jun 16	EB6M	87.06						87.56
BRENT CRUDE ... Dec 16	EB6Z	88.14						88.64
BRENT CRUDE ... Jun 17	EB7M	89.39						89.89
BRENT CRUDE ... Dec 17	EB7Z	90.64						91.14
BRENT CRUDE ... Jun 18	EB8M	91.97						92.47
BRENT CRUDE ... Dec 18	EB8Z	93.31						93.81
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

BRENT CRUDE OIL (EB0H)
Exchange:	IPE
Last Price:	70.96
Change:	0.85
Bid:	70.96
Ask:	70.97
Today's High:	71.04
Today's Low:	69.61
Volume:	156,216
Open:	69.63
Close:
Prev:	70.11
Contract High:	102.11
Contract Low:	49.10
Updated:	Feb-09-2010 6:40:00AM

DTN Market Matters Blog

Merchants Hike Bids Monday

Pat Hill – DTN Markets Blogger Bio

Posted at 07:26PM Mon 8, 2010

EB0H

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.