S&P 500
2798.36
-2.35 -0.08%
Dow Indu
25516.83
+14.51 +0.06%
Nasdaq
7637.54
-5.13 -0.07%
Crude Oil
59.21
+0.39 +0.69%
Gold
1317.65
-3.00 -0.23%
Euro
1.13065
-0.00089 -0.08%
US Dollar
96.581
+0.065 +0.07%
Strong

CRUDE OIL BRENT LAST DAY (NYMEX:BZ)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL BRENT LAST DAY (BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.K19May 201967.2567.5167.2567.32+0.11+0.17%03:00
BZ.M19Jun 201966.9067.0766.8666.99+0.18+0.27%02:49
BZ.N19Jul 201966.6466.6466.6266.62+0.08+0.12%01:25
BZ.Q19Aug 201966.0066.7065.9066.41+0.13+0.20%14:44
BZ.U19Sep 201965.8565.9165.8565.91-0.20-0.30%09:47
BZ.V19Oct 201965.9866.0265.9866.02+0.06+0.09%12:02
BZ.X19Nov 201965.4565.9165.4565.91+0.10+0.15%11:54
BZ.Z19Dec 201965.2766.0665.1165.70+0.05+0.08%15:58
BZ.G20Feb 202066.0466.0466.0466.04-0.73-1.14%15:14
BZ.H20Mar 202066.5366.6066.5066.50-0.10-0.16%06:05
BZ.J20Apr 202064.8565.1564.7065.15+0.08+0.15%12:50
BZ.M20Jun 202064.3264.9564.3264.84+0.08+0.12%14:41
BZ.Z20Dec 202063.5964.0663.4464.06+0.33+0.52%13:38
BZ.Z21Dec 202162.6862.6862.6862.68-0.15-0.24%13:27
BZ.K19:Z20May 2019/Dec 2020 Spread3.283.303.283.300.000.00%09:21
BZ.K19:Z19May 2019/Dec 2019 Spread1.401.551.381.54+0.16+18.39%15:58
BZ.K19:X19May 2019/Nov 2019 Spread1.431.431.431.43+0.07+9.33%02:41
BZ.K19:V19May 2019/Oct 2019 Spread1.281.281.281.28+0.07+10.94%02:45
BZ.K19:Q19May 2019/Aug 2019 Spread0.930.940.930.94+0.05+14.29%02:16
BZ.K19:OQD.K19May 2019/OQD Spread0.300.320.300.32+0.08+26.67%07:15
BZ.K19:N19May 2019/Jul 2019 Spread0.700.710.680.71+0.04+16.67%02:31
BZ.K19:M19May 2019/Jun 2019 Spread0.410.420.400.42+0.02+20.00%03:00
BZ.K19:J20May 2019/Apr 2020 Spread2.032.032.032.03+0.11+5.42%16:13
BZ.K19:G20May 2019/Feb 2020 Spread1.591.611.591.61+0.01+0.87%13:44
BZ.K19:F20May 2019/Jan 2020 Spread1.641.641.631.63+0.16+15.09%12:57
BZ.K19:U19May 2019/Sep 2019 Spread1.101.111.101.11+0.05+10.64%01:55
BZ.M19:N19Jun 2019/Jul 2019 Spread0.280.280.270.28+0.01+6.67%21:23
BZ.M19:Q19Jun 2019/Aug 2019 Spread0.510.520.510.52+0.03+12.00%02:06
BZ.M19:U19Jun 2019/Sep 2019 Spread0.680.690.680.69+0.03+7.89%00:48
BZ.M19:V19Jun 2019/Oct 2019 Spread0.790.850.790.84+0.05+9.26%16:50
BZ.M19:Z19Jun 2019/Dec 2019 Spread1.161.191.151.18+0.05+6.49%02:52
BZ.M19:X19Jun 2019/Nov 2019 Spread1.001.011.001.01+0.05+7.81%02:44
BZ.M19:M20Jun 2019/Jun 2020 Spread1.992.031.992.03+0.04+2.65%13:36
BZ.M19:J20Jun 2019/Apr 2020 Spread1.671.741.641.74+0.13+7.78%14:15
BZ.M19:H20Jun 2019/Mar 2020 Spread1.571.621.501.62+0.09+7.76%16:48
BZ.M19:G20Jun 2019/Feb 2020 Spread1.411.411.381.38-0.01-6.67%10:13
BZ.M19:F20Jun 2019/Jan 2020 Spread1.271.291.251.26+0.03+3.09%13:36
BZ.N19:H20Jul 2019/Mar 2020 Spread1.291.291.291.29+0.05+4.85%12:55
BZ.N19:Q19Jul 2019/Aug 2019 Spread0.230.230.230.23+0.01+10.00%01:18
BZ.N19:U19Jul 2019/Sep 2019 Spread0.400.410.400.41+0.02+8.33%02:13
BZ.N19:V19Jul 2019/Oct 2019 Spread0.570.570.570.57+0.03+8.11%02:27
BZ.N19:X19Jul 2019/Nov 2019 Spread0.730.730.730.73+0.04+7.84%02:29
BZ.N19:Z19Jul 2019/Dec 2019 Spread0.870.900.870.90+0.04+6.45%02:14
BZ.N19:F20Jul 2019/Jan 2020 Spread0.980.980.960.96-0.02-2.53%10:14
BZ.N19:G20Jul 2019/Feb 2020 Spread1.131.141.131.14+0.01+1.08%11:06
BZ.Q19:H20Aug 2019/Mar 2020 Spread1.021.091.011.09-0.04-4.55%15:25
BZ.Q19:U19Aug 2019/Sep 2019 Spread0.170.170.170.170.000.00%23:31
BZ.Q19:V19Aug 2019/Oct 2019 Spread0.320.340.310.33+0.01+4.00%15:58
BZ.Q19:X19Aug 2019/Nov 2019 Spread0.490.490.490.49+0.02+5.26%02:59
BZ.Q19:F20Aug 2019/Jan 2020 Spread0.760.760.750.75-0.02-3.03%10:55
BZ.Q19:Z19Aug 2019/Dec 2019 Spread0.650.660.650.66+0.02+3.85%02:06
BZ.Q19:G20Aug 2019/Feb 2020 Spread0.860.910.860.91-0.010.00%05:24
BZ.U19:X19Sep 2019/Nov 2019 Spread0.310.310.280.31+0.01+3.85%15:31
BZ.U19:F20Sep 2019/Jan 2020 Spread0.570.600.570.600.000.00%13:01
BZ.U19:G20Sep 2019/Feb 2020 Spread0.710.710.710.71-0.04-6.56%03:54
BZ.U19:J20Sep 2019/Apr 2020 Spread1.181.181.181.180.000.00%09:39
BZ.U19:V19Sep 2019/Oct 2019 Spread0.160.160.160.16+0.01+7.14%03:02
BZ.U19:Z19Sep 2019/Dec 2019 Spread0.480.490.480.49+0.02+5.00%02:59
BZ.V19:H20Oct 2019/Mar 2020 Spread0.740.740.740.740.000.00%11:46
BZ.V19:Z19Oct 2019/Dec 2019 Spread0.330.330.330.33+0.01+3.70%02:59
BZ.V19:G20Oct 2019/Feb 2020 Spread0.560.560.560.56-0.04-23.53%03:54
BZ.V19:X19Oct 2019/Nov 2019 Spread0.140.150.140.150.000.00%15:58
BZ.V19:F20Oct 2019/Jan 2020 Spread0.430.440.410.43-0.02-5.26%10:24
BZ.X19:F20Nov 2019/Jan 2020 Spread0.290.310.290.31+0.01+3.85%15:58
BZ.X19:H20Nov 2019/Mar 2020 Spread0.660.660.650.65-0.03-6.52%11:40
BZ.X19:Z19Nov 2019/Dec 2019 Spread0.150.170.150.17+0.01+7.14%16:10
BZ.X19:G20Nov 2019/Feb 2020 Spread0.410.460.410.46+0.01+2.63%14:13
BZ.X19:M20Nov 2019/Jun 2020 Spread1.061.061.061.06-0.08-7.55%11:47
BZ.Z19:Z20Dec 2019/Dec 2020 Spread1.802.021.761.97+0.05+3.09%16:48
BZ.Z19:M20Dec 2019/Jun 2020 Spread0.930.930.920.92+0.03+3.95%01:07
BZ.Z19:J20Dec 2019/Apr 2020 Spread0.570.570.530.53-0.05-8.77%10:48
BZ.Z19:H20Dec 2019/Mar 2020 Spread0.410.450.400.45+0.02+5.56%14:22
BZ.Z19:F20Dec 2019/Jan 2020 Spread0.130.140.130.140.000.00%15:58
BZ.Z19:G20Dec 2019/Feb 2020 Spread0.280.300.260.30+0.01+4.00%14:24
BZ.F20:G20Jan 2020/Feb 2020 Spread0.140.150.130.150.000.00%12:26
BZ.F20:M20Jan 2020/Jun 2020 Spread0.820.830.820.83-0.05-10.20%13:40
BZ.F20:H20Jan 2020/Mar 2020 Spread0.270.300.270.30+0.01+4.35%15:58
BZ.F20:J20Jan 2020/Apr 2020 Spread0.450.450.450.45+0.01+2.22%02:35
BZ.G20:J20Feb 2020/Apr 2020 Spread0.270.290.270.290.000.00%13:01
BZ.G20:H20Feb 2020/Mar 2020 Spread0.140.150.130.15+0.01+9.09%14:22
BZ.H20:J20Mar 2020/Apr 2020 Spread0.140.150.130.150.000.00%13:37
BZ.H20:M20Mar 2020/Jun 2020 Spread0.480.490.480.49+0.03+7.50%02:59
BZ.H20:Z20Mar 2020/Dec 2020 Spread1.451.451.451.45-0.22-15.17%13:45
BZ.J20:K20Apr 2020/May 2020 Spread0.150.160.150.16+0.01+9.09%15:58
BZ.J20:M20Apr 2020/Jun 2020 Spread0.330.330.330.33+0.02+6.06%01:05
BZ.K20:M20May 2020/Jun 2020 Spread0.160.180.160.17+0.01+6.67%15:59
BZ.M20:Z20Jun 2020/Dec 2020 Spread1.071.071.071.07+0.01+1.18%23:44
BZ.M20:N20Jun 2020/Jul 2020 Spread0.140.140.140.14-0.010.00%09:39
BZ.M20:Q20Jun 2020/Aug 2020 Spread0.290.320.290.32+0.01+3.45%13:46
BZ.M20:U20Jun 2020/Sep 2020 Spread0.440.440.440.44-0.07-15.91%12:59
BZ.Z20:Z21Dec 2020/Dec 2021 Spread1.641.841.581.74-0.01-0.66%15:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.