S&P 500
2599.95
-50.59 -1.91%
Dow Indu
24100.51
-496.87 -2.03%
Nasdaq
6910.67
-159.66 -2.20%
Crude Oil
51.23
-1.35 -2.56%
Gold
1238.57
0.00 0.00%
Euro
1.13105
0.00000 0.00%
US Dollar
97.197
+0.410 +0.42%
Weak
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.

CRUDE OIL BRENT LAST DAY (NYMEX:BZ)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL BRENT LAST DAY (BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.G19Feb 201961.6661.7559.9260.30-1.15-1.92%16:58
BZ.H19Mar 201961.7261.7260.0660.38-1.20-2.00%16:39
BZ.J19Apr 201961.8861.8860.2360.36-1.38-2.29%15:45
BZ.K19May 201961.8261.8260.6660.66-1.28-2.12%12:48
BZ.M19Jun 201961.8562.0660.8060.82-1.28-2.11%15:32
BZ.N19Jul 201962.0362.0960.9661.03-1.17-1.93%14:18
BZ.Q19Aug 201961.6361.6361.6361.63-0.76-1.25%07:32
BZ.U19Sep 201960.5860.7260.5860.72+0.17+0.28%14:27
BZ.X19Nov 201961.6361.8161.1261.37-0.85-1.40%11:21
BZ.Z19Dec 201961.5261.9360.6960.84-1.10-1.81%14:37
BZ.M20Jun 202060.9260.9260.9260.92-0.83-1.36%10:35
BZ.Z20Dec 202061.0361.0360.2860.28-1.03-1.68%12:06
BZ.G19:U19Feb 2019/Sep 2019 Spread-0.65-0.65-0.65-0.65+0.040.00%09:46
BZ.G19:Z19Feb 2019/Dec 2019 Spread-0.62-0.37-0.70-0.63-0.140.00%16:40
BZ.G19:X19Feb 2019/Nov 2019 Spread-0.52-0.46-0.73-0.72-0.150.00%14:31
BZ.G19:H19Feb 2019/Mar 2019 Spread-0.14-0.10-0.16-0.11+0.020.00%16:56
BZ.G19:J19Feb 2019/Apr 2019 Spread-0.31-0.23-0.32-0.26+0.030.00%16:59
BZ.G19:K19Feb 2019/May 2019 Spread-0.53-0.41-0.53-0.48+0.010.00%16:40
BZ.G19:M19Feb 2019/Jun 2019 Spread-0.70-0.57-0.72-0.69-0.040.00%15:32
BZ.G19:N19Feb 2019/Jul 2019 Spread-0.81-0.65-0.85-0.82-0.070.00%15:25
BZ.G19:OQD.G19Feb 2019/OQD Spread1.051.051.051.05-0.01-0.95%03:31
BZ.G19:Q19Feb 2019/Aug 2019 Spread-0.82-0.67-0.85-0.85-0.090.00%13:59
BZ.G19:V19Feb 2019/Oct 2019 Spread-0.55-0.55-0.75-0.75-0.130.00%14:29
BZ.H19:Z19Mar 2019/Dec 2019 Spread-0.43-0.25-0.56-0.56-0.200.00%15:39
BZ.H19:X19Mar 2019/Nov 2019 Spread-0.39-0.35-0.53-0.53-0.140.00%11:26
BZ.H19:V19Mar 2019/Oct 2019 Spread-0.46-0.40-0.64-0.64-0.140.00%14:31
BZ.H19:U19Mar 2019/Sep 2019 Spread-0.49-0.49-0.68-0.68-0.120.00%14:31
BZ.H19:N19Mar 2019/Jul 2019 Spread-0.60-0.57-0.73-0.73-0.110.00%14:29
BZ.H19:F20Mar 2019/Jan 2020 Spread-0.29-0.22-0.54-0.52-0.220.00%14:27
BZ.H19:J19Mar 2019/Apr 2019 Spread-0.16-0.12-0.17-0.15+0.010.00%16:45
BZ.H19:K19Mar 2019/May 2019 Spread-0.35-0.31-0.40-0.37-0.010.00%14:44
BZ.H19:M19Mar 2019/Jun 2019 Spread-0.55-0.46-0.61-0.56-0.040.00%16:45
BZ.H19:Q19Mar 2019/Aug 2019 Spread-0.59-0.55-0.76-0.73-0.100.00%14:54
BZ.H19:M20Mar 2019/Jun 2020 Spread-0.37-0.37-0.37-0.37-0.370.00%10:11
BZ.J19:K19Apr 2019/May 2019 Spread-0.21-0.18-0.24-0.22-0.020.00%16:56
BZ.J19:M19Apr 2019/Jun 2019 Spread-0.39-0.34-0.44-0.42-0.060.00%16:40
BZ.J19:Q19Apr 2019/Aug 2019 Spread-0.47-0.42-0.60-0.57-0.100.00%14:40
BZ.J19:N19Apr 2019/Jul 2019 Spread-0.49-0.43-0.56-0.54-0.080.00%14:46
BZ.J19:Z19Apr 2019/Dec 2019 Spread-0.37-0.37-0.40-0.40-0.200.00%14:45
BZ.J19:X19Apr 2019/Nov 2019 Spread-0.20-0.20-0.44-0.44-0.180.00%14:31
BZ.J19:V19Apr 2019/Oct 2019 Spread-0.38-0.38-0.38-0.38-0.050.00%09:27
BZ.J19:U19Apr 2019/Sep 2019 Spread-0.38-0.37-0.51-0.51-0.110.00%14:31
BZ.K19:N19May 2019/Jul 2019 Spread-0.26-0.25-0.33-0.33-0.070.00%16:24
BZ.K19:Z19May 2019/Dec 2019 Spread-0.03-0.03-0.03-0.03-0.030.00%11:17
BZ.K19:X19May 2019/Nov 2019 Spread-0.05-0.05-0.21-0.21-0.130.00%14:27
BZ.K19:V19May 2019/Oct 2019 Spread-0.15-0.10-0.25-0.24-0.110.00%14:28
BZ.K19:U19May 2019/Sep 2019 Spread-0.19-0.19-0.31-0.30-0.100.00%14:31
BZ.K19:Q19May 2019/Aug 2019 Spread-0.27-0.25-0.36-0.35-0.080.00%16:30
BZ.K19:M19May 2019/Jun 2019 Spread-0.18-0.16-0.20-0.20-0.040.00%16:45
BZ.M19:Z21Jun 2019/Dec 2021 Spread1111+1+100.00%12:02
BZ.M19:Z20Jun 2019/Dec 2020 Spread0.520.520.520.52+0.52+100.00%01:09
BZ.M19:Z19Jun 2019/Dec 2019 Spread0.120.230.010.05-0.11-91.67%16:50
BZ.M19:X19Jun 2019/Nov 2019 Spread0.080.110.030.03-0.05-62.50%12:09
BZ.M19:V19Jun 2019/Oct 2019 Spread0.050.05-0.05-0.05-0.08-160.00%16:15
BZ.M19:U19Jun 2019/Sep 2019 Spread-0.04-0.01-0.12-0.09-0.050.00%16:17
BZ.M19:Q19Jun 2019/Aug 2019 Spread-0.12-0.09-0.16-0.16-0.050.00%14:30
BZ.M19:N19Jun 2019/Jul 2019 Spread-0.10-0.08-0.13-0.12-0.020.00%16:52
BZ.M19:F20Jun 2019/Jan 2020 Spread0.130.130.040.04-0.14-107.69%14:30
BZ.M19:M20Jun 2019/Jun 2020 Spread0.280.320.280.32+0.32+114.29%12:10
BZ.N19:Z19Jul 2019/Dec 2019 Spread0.210.280.150.15-0.11-52.38%12:36
BZ.N19:X19Jul 2019/Nov 2019 Spread0.130.190.090.09-0.09-69.23%14:46
BZ.N19:U19Jul 2019/Sep 2019 Spread0.030.080.010.02-0.04-133.33%14:39
BZ.N19:Q19Jul 2019/Aug 2019 Spread-0.01-0.03-0.04-0.03-0.020.00%16:30
BZ.N19:V19Jul 2019/Oct 2019 Spread0.130.140.070.07-0.06-46.15%16:15
BZ.Q19:V19Aug 2019/Oct 2019 Spread0.130.150.090.09-0.05-38.46%14:57
BZ.Q19:X19Aug 2019/Nov 2019 Spread0.160.230.130.13-0.06-37.50%14:45
BZ.Q19:Z19Aug 2019/Dec 2019 Spread0.210.290.170.19-0.08-38.10%14:39
BZ.Q19:F20Aug 2019/Jan 2020 Spread0.30.30.30.3+0.3+100.00%06:13
BZ.Q19:U19Aug 2019/Sep 2019 Spread0.060.080.050.05-0.02-33.33%14:31
BZ.U19:X19Sep 2019/Nov 2019 Spread0.110.150.080.08-0.04-36.36%14:10
BZ.U19:Z19Sep 2019/Dec 2019 Spread0.160.220.120.15-0.05-31.25%16:45
BZ.U19:Z21Sep 2019/Dec 2021 Spread0.720.720.720.72+0.72+100.00%09:49
BZ.U19:V19Sep 2019/Oct 2019 Spread0.060.080.050.05-0.02-33.33%14:29
BZ.U19:F20Sep 2019/Jan 2020 Spread0.220.220.220.22-0.02-9.09%04:58
BZ.V19:Z19Oct 2019/Dec 2019 Spread0.100.130.080.09-0.04-40.00%14:29
BZ.V19:F20Oct 2019/Jan 2020 Spread0.190.190.110.11-0.06-31.58%12:35
BZ.V19:X19Oct 2019/Nov 2019 Spread0.050.070.040.04-0.01-20.00%16:30
BZ.X19:Z19Nov 2019/Dec 2019 Spread0.060.070.040.05-0.03-50.00%16:40
BZ.X19:F20Nov 2019/Jan 2020 Spread0.090.120.070.07-0.05-55.56%13:36
BZ.Z19:G20Dec 2019/Feb 2020 Spread0.080.080.040.05-0.02-25.00%14:28
BZ.Z19:H20Dec 2019/Mar 2020 Spread-0.02-0.020.06+0.060.00%11:26
BZ.Z19:F20Dec 2019/Jan 2020 Spread0.030.050.020.03-0.01-33.33%16:16
BZ.Z19:M20Dec 2019/Jun 2020 Spread0.190.280.110.13-0.06-31.58%16:23
BZ.Z19:Z20Dec 2019/Dec 2020 Spread0.670.780.480.51-0.12-17.91%16:21
BZ.F20:M20Jan 2020/Jun 2020 Spread0.140.140.140.14-0.01-7.14%11:25
BZ.F20:G20Jan 2020/Feb 2020 Spread0.030.030.020.02-0.01-33.33%14:29
BZ.F20:Z21Jan 2020/Dec 2021 Spread1.231.231.231.23+1.23+100.00%02:36
BZ.G20:H20Feb 2020/Mar 2020 Spread-0.02-0.02-0.02-0.02-0.020.00%03:48
BZ.M20:N20Jun 2020/Jul 2020 Spread0.070.070.070.07+0.01+14.29%09:31
BZ.M20:Z20Jun 2020/Dec 2020 Spread0.420.490.360.38-0.06-14.29%16:23
BZ.M20:Q20Jun 2020/Aug 2020 Spread0.130.130.130.130.000.00%06:05
BZ.Z20:F21Dec 2020/Jan 2021 Spread0.050.050.050.050.000.00%14:34
BZ.Z20:Z21Dec 2020/Dec 2021 Spread0.550.660.370.42-0.08-14.55%16:53
BZ.Z21:Z22Dec 2021/Dec 2022 Spread-0.03-0.03-0.14-0.14-0.190.00%15:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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