Friday Nov 22, 6:59PM EST

CRUDE OIL BRENT LAST DAY (NYMEX:BZ)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL BRENT LAST DAY (BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.F20Jan 202063.6764.3062.9963.51-0.19-0.32%16:59
BZ.G20Feb 202062.6863.1961.9662.47-0.20-0.34%16:59
BZ.H20Mar 202061.8262.3861.3561.71-0.20-0.35%16:51
BZ.J20Apr 202061.2361.4661.1561.37-0.10-0.18%06:13
BZ.K20May 202060.6360.6360.5660.56-0.70-1.23%13:44
BZ.M20Jun 202060.6360.9460.3860.38-0.55-0.97%10:58
BZ.N20Jul 202059.7959.7959.7959.79+0.58+1.03%14:22
BZ.Q20Aug 202058.2158.2158.2158.21-0.94-1.71%09:29
BZ.U20Sep 202058.8258.8258.8258.82+1.27+2.30%14:26
BZ.Z20Dec 202058.8759.3458.6158.92-0.16-0.28%14:31
BZ.M21Jun 202157.5057.5057.5057.50+0.75+1.36%11:22
BZ.Z21Dec 202157.4757.4757.4757.47-0.34-0.61%13:04
BZ.F20:M20Jan 2020/Jun 2020 Spread3.173.253.003.01-0.07-4.27%14:29
BZ.F20:V20Jan 2020/Oct 2020 Spread3.903.903.883.88+0.24+6.15%14:29
BZ.F20:U20Jan 2020/Sep 2020 Spread3.613.613.613.61+0.25+11.90%14:26
BZ.F20:OQD.F20Jan 2020/OQD Spread-0.80-0.74-0.80-0.75+0.170.00%03:29
BZ.F20:N20Jan 2020/Jul 2020 Spread3.083.083.083.08+0.15+8.33%15:05
BZ.F20:K20Jan 2020/May 2020 Spread2.772.872.652.71-0.01-0.71%16:00
BZ.F20:J20Jan 2020/Apr 2020 Spread2.352.442.252.30-0.06-5.00%15:29
BZ.F20:H20Jan 2020/Mar 2020 Spread1.791.881.751.77-0.03-3.41%16:59
BZ.F20:G20Jan 2020/Feb 2020 Spread1.031.111.011.040.000.00%16:59
BZ.F20:Z20Jan 2020/Dec 2020 Spread4.634.634.634.63-0.04-1.60%13:19
BZ.G20:J20Feb 2020/Apr 2020 Spread1.291.331.221.26-0.02-2.90%16:45
BZ.G20:V20Feb 2020/Oct 2020 Spread3.233.233.023.17-0.04-1.24%13:10
BZ.G20:K20Feb 2020/May 2020 Spread1.711.761.601.66-0.04-4.26%16:45
BZ.G20:M20Feb 2020/Jun 2020 Spread2.082.141.952.04-0.03-2.56%15:17
BZ.G20:N20Feb 2020/Jul 2020 Spread2.422.502.312.32-0.07-5.43%14:22
BZ.G20:Q20Feb 2020/Aug 2020 Spread2.742.782.612.65-0.05-3.65%13:46
BZ.G20:U20Feb 2020/Sep 2020 Spread3.003.022.832.91-0.04-2.67%13:39
BZ.G20:H20Feb 2020/Mar 2020 Spread0.730.780.710.75+0.01+2.56%16:59
BZ.G20:Z20Feb 2020/Dec 2020 Spread3.743.743.513.65+0.03+1.51%15:17
BZ.H20:J20Mar 2020/Apr 2020 Spread0.530.550.500.52-0.02-6.67%16:30
BZ.H20:K20Mar 2020/May 2020 Spread0.950.980.890.92-0.03-5.45%16:59
BZ.H20:V20Mar 2020/Oct 2020 Spread2.492.492.382.38-0.05-2.01%11:24
BZ.H20:M20Mar 2020/Jun 2020 Spread1.321.371.241.28-0.03-3.95%16:45
BZ.H20:N20Mar 2020/Jul 2020 Spread1.731.731.591.60-0.03-3.19%14:24
BZ.H20:Q20Mar 2020/Aug 2020 Spread2.042.041.841.92-0.01-0.93%13:05
BZ.H20:U20Mar 2020/Sep 2020 Spread2.282.282.082.17-0.03-2.50%13:04
BZ.J20:N20Apr 2020/Jul 2020 Spread1.131.181.071.13+0.01+1.52%15:57
BZ.J20:K20Apr 2020/May 2020 Spread0.400.430.380.40-0.01-4.17%16:45
BZ.J20:Z20Apr 2020/Dec 2020 Spread1.961.961.961.96-0.20-16.95%12:40
BZ.J20:V20Apr 2020/Oct 2020 Spread1.972.001.821.88-0.06-3.05%14:29
BZ.J20:U20Apr 2020/Sep 2020 Spread1.691.701.621.62-0.08-9.09%12:33
BZ.J20:M20Apr 2020/Jun 2020 Spread0.780.810.740.76-0.02-4.35%16:45
BZ.J20:Q20Apr 2020/Aug 2020 Spread1.431.451.431.45+0.03+4.11%07:08
BZ.K20:N20May 2020/Jul 2020 Spread0.730.750.690.72+0.01+2.38%16:44
BZ.K20:Q20May 2020/Aug 2020 Spread1.041.050.971.00-0.01-2.00%14:31
BZ.K20:U20May 2020/Sep 2020 Spread1.281.311.201.23-0.05-7.35%14:28
BZ.K20:M20May 2020/Jun 2020 Spread0.350.380.350.37+0.01+4.55%15:17
BZ.K20:V20May 2020/Oct 2020 Spread1.541.541.441.48-0.06-3.90%14:29
BZ.M20:M21Jun 2020/Jun 2021 Spread2.382.382.222.35-0.02-1.82%13:05
BZ.M20:Z20Jun 2020/Dec 2020 Spread1.621.661.461.58-0.05-5.81%16:45
BZ.M20:V20Jun 2020/Oct 2020 Spread1.181.201.081.120.000.00%14:29
BZ.M20:U20Jun 2020/Sep 2020 Spread0.920.940.840.89-0.03-6.52%16:45
BZ.M20:Q20Jun 2020/Aug 2020 Spread0.660.670.610.63-0.02-6.06%14:29
BZ.M20:N20Jun 2020/Jul 2020 Spread0.340.360.340.350.000.00%13:06
BZ.N20:X20Jul 2020/Nov 2020 Spread0.930.930.930.930.000.00%05:15
BZ.N20:V20Jul 2020/Oct 2020 Spread0.820.830.740.77-0.05-12.50%13:06
BZ.N20:U20Jul 2020/Sep 2020 Spread0.570.570.510.53-0.04-14.81%14:29
BZ.N20:Q20Jul 2020/Aug 2020 Spread0.290.300.270.28-0.02-14.29%14:28
BZ.Q20:X20Aug 2020/Nov 2020 Spread0.730.740.730.74-0.01-2.63%05:00
BZ.Q20:V20Aug 2020/Oct 2020 Spread0.510.520.460.50-0.02-7.14%16:44
BZ.Q20:U20Aug 2020/Sep 2020 Spread0.260.260.240.25-0.01-7.14%14:47
BZ.U20:V20Sep 2020/Oct 2020 Spread0.260.260.230.25-0.01-7.14%16:45
BZ.U20:X20Sep 2020/Nov 2020 Spread0.480.490.430.44-0.04-14.81%11:58
BZ.U20:Z20Sep 2020/Dec 2020 Spread0.700.730.620.70-0.02-5.00%16:44
BZ.V20:F21Oct 2020/Jan 2021 Spread0.460.460.460.46+0.04+8.70%10:19
BZ.V20:X20Oct 2020/Nov 2020 Spread0.210.220.200.22+0.02+16.67%14:35
BZ.V20:Z20Oct 2020/Dec 2020 Spread0.450.470.400.45-0.01-4.00%16:21
BZ.X20:Z20Nov 2020/Dec 2020 Spread0.230.230.200.22-0.01-7.69%14:27
BZ.Z20:F21Dec 2020/Jan 2021 Spread0.170.170.150.17+0.01+16.67%16:18
BZ.Z20:G21Dec 2020/Feb 2021 Spread0.320.320.300.300.000.00%08:31
BZ.Z20:H21Dec 2020/Mar 2021 Spread0.430.460.390.450.000.00%16:41
BZ.Z20:M21Dec 2020/Jun 2021 Spread0.830.840.720.830.000.00%15:08
BZ.Z20:Z21Dec 2020/Dec 2021 Spread1.451.491.271.41-0.04-10.00%14:28
BZ.H21:J21Mar 2021/Apr 2021 Spread0.110.110.110.11+0.02+18.18%11:12
BZ.M21:Z21Jun 2021/Dec 2021 Spread0.610.640.540.620.000.00%16:45
BZ.M21:N21Jun 2021/Jul 2021 Spread0.080.080.080.08-0.01-12.50%14:27
BZ.Z21:Z22Dec 2021/Dec 2022 Spread0.400.410.350.35-0.050.00%10:48
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.