Monday Mar 30, 1:47PM EDT

CRUDE OIL BRENT LAST DAY (NYMEX:BZ)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL BRENT LAST DAY (BZ) Entry Signal
MarketContractOpenHighLowLastChangePctTime
BZ.K20May 202024.0024.2521.6922.27-2.68-5.08%13:29
BZ.M20Jun 202027.2527.3325.3126.10-2.11-4.02%13:31
BZ.N20Jul 202030.4630.5728.7329.43-1.83-3.49%13:30
BZ.Q20Aug 202032.3932.3931.4332.05-0.60-1.15%13:22
BZ.U20Sep 202034.9434.9433.4634.01-0.78-1.49%12:48
BZ.V20Oct 202035.5535.5535.5535.55+0.02+0.04%04:01
BZ.X20Nov 202036.4736.4736.1836.18-0.17-0.34%09:29
BZ.Z20Dec 202036.9037.6936.2837.04-0.63-1.20%13:30
BZ.F21Jan 202137.4437.5737.4437.47+0.03+0.06%10:24
BZ.G21Feb 202138.3438.3438.3438.34-0.17-0.44%08:11
BZ.H21Mar 202138.4338.4338.4338.43+0.07+0.14%11:28
BZ.M21Jun 202140.1340.1338.8939.60-0.19-0.36%13:30
BZ.Z21Dec 202141.9041.9040.7541.46-0.55-1.05%13:29
BZ.K20:Z20May 2020/Dec 2020 Spread-14.01-13.93-14.01-13.93-1.46-730.00%09:21
BZ.K20:X20May 2020/Nov 2020 Spread-10.55-10.53-11.89-11.79-1.69-889.47%14:46
BZ.K20:V20May 2020/Oct 2020 Spread-13.07-13.07-13.07-13.07-2.05-683.33%11:29
BZ.K20:U20May 2020/Sep 2020 Spread-11.24-10.99-11.63-11.57-1.62-490.91%13:07
BZ.K20:Q20May 2020/Aug 2020 Spread-9.37-9.10-10.16-9.90-1.51-431.43%12:23
BZ.K20:N20May 2020/Jul 2020 Spread-6.68-6.47-7.61-7.10-0.86-260.61%13:12
BZ.K20:M20May 2020/Jun 2020 Spread-3.40-3.13-4.22-3.83-0.65-325.00%13:29
BZ.K20:F21May 2020/Jan 2021 Spread-11.86-11.77-13.03-12.91-1.810.00%13:00
BZ.M20:Q20Jun 2020/Aug 2020 Spread-6.00-5.75-6.07-5.94-0.46-287.50%13:30
BZ.M20:N20Jun 2020/Jul 2020 Spread-3.20-3.20-3.42-3.36-0.34-261.54%13:30
BZ.M20:M21Jun 2020/Jun 2021 Spread-13.47-13.38-13.57-13.40-1.450.00%12:58
BZ.M20:U20Jun 2020/Sep 2020 Spread-7.78-7.59-8.05-7.92-0.98-753.85%13:30
BZ.M20:V20Jun 2020/Oct 2020 Spread-9.17-8.90-9.36-9.26-1.27-1154.55%12:22
BZ.M20:X20Jun 2020/Nov 2020 Spread-10.19-9.84-10.21-9.94-1.07-3566.67%09:11
BZ.M20:Z20Jun 2020/Dec 2020 Spread-9.89-9.89-11.07-10.96-1.400.00%13:30
BZ.M20:J21Jun 2020/Apr 2021 Spread-9.63-9.63-9.63-9.63-0.810.00%14:27
BZ.M20:H21Jun 2020/Mar 2021 Spread-9.40-9.40-9.40-9.40-0.960.00%06:48
BZ.M20:G21Jun 2020/Feb 2021 Spread-11.48-11.48-11.73-11.58-1.230.00%09:47
BZ.M20:F21Jun 2020/Jan 2021 Spread-11.03-11.03-11.24-11.24-1.320.00%08:19
BZ.N20:G21Jul 2020/Feb 2021 Spread-8.37-8.28-8.40-8.40-1.830.00%08:03
BZ.N20:Q20Jul 2020/Aug 2020 Spread-2.60-2.51-2.69-2.59-0.16-800.00%13:29
BZ.N20:U20Jul 2020/Sep 2020 Spread-4.48-4.37-4.63-4.56-0.55-5500.00%13:29
BZ.N20:X20Jul 2020/Nov 2020 Spread-6.79-6.57-6.92-6.88-0.940.00%12:38
BZ.N20:Z20Jul 2020/Dec 2020 Spread-7.45-7.25-7.51-7.49-0.940.00%11:32
BZ.N20:V20Jul 2020/Oct 2020 Spread-5.66-5.64-6.01-5.96-0.820.00%13:29
BZ.N20:F21Jul 2020/Jan 2021 Spread-7.83-7.80-7.94-7.83-0.810.00%10:13
BZ.Q20:X20Aug 2020/Nov 2020 Spread-3.95-3.92-4.32-4.32-0.770.00%13:30
BZ.Q20:F21Aug 2020/Jan 2021 Spread-5.26-5.26-5.29-5.29-1.220.00%07:58
BZ.Q20:G21Aug 2020/Feb 2021 Spread-5.77-5.71-5.84-5.73-1.040.00%10:31
BZ.Q20:U20Aug 2020/Sep 2020 Spread-1.73-1.73-1.99-1.97-0.340.00%13:28
BZ.Q20:V20Aug 2020/Oct 2020 Spread-2.78-2.78-3.37-3.37-0.620.00%13:31
BZ.Q20:Z20Aug 2020/Dec 2020 Spread-4.81-4.74-4.83-4.76-0.690.00%10:15
BZ.U20:Z20Sep 2020/Dec 2020 Spread-2.54-2.54-3.06-3.04-0.510.00%13:30
BZ.U20:M21Sep 2020/Jun 2021 Spread-5.5-5.5-5.5-5.5-0.40.00%22:03
BZ.U20:V20Sep 2020/Oct 2020 Spread-1.13-1.11-1.39-1.39-0.270.00%13:29
BZ.U20:F21Sep 2020/Jan 2021 Spread-3.01-3.01-3.01-3.01-0.320.00%14:02
BZ.U20:G21Sep 2020/Feb 2021 Spread-3.9-3.9-3.9-3.9-0.40.00%04:30
BZ.U20:H21Sep 2020/Mar 2021 Spread-3.49-3.36-3.54-3.36-0.050.00%09:13
BZ.U20:K21Sep 2020/May 2021 Spread-4.53-4.53-4.55-4.55-0.350.00%08:04
BZ.U20:X20Sep 2020/Nov 2020 Spread-2.11-2.11-2.34-2.33-0.430.00%13:28
BZ.V20:Z20Oct 2020/Dec 2020 Spread-1.53-1.49-1.67-1.65-0.250.00%13:29
BZ.V20:X20Oct 2020/Nov 2020 Spread-0.86-0.85-0.95-0.94-0.160.00%13:27
BZ.V20:G21Oct 2020/Feb 2021 Spread-2.32-2.27-2.34-2.30-0.190.00%14:12
BZ.V20:F21Oct 2020/Jan 2021 Spread-2.03-2.00-2.21-2.16-0.300.00%13:01
BZ.X20:G21Nov 2020/Feb 2021 Spread-1.69-1.63-1.71-1.69-0.200.00%13:25
BZ.X20:H21Nov 2020/Mar 2021 Spread-2.05-2.05-2.05-2.05-0.200.00%09:14
BZ.X20:Z20Nov 2020/Dec 2020 Spread-0.66-0.65-0.71-0.70-0.090.00%13:28
BZ.X20:F21Nov 2020/Jan 2021 Spread-1.17-1.15-1.26-1.21-0.130.00%12:58
BZ.Z20:G21Dec 2020/Feb 2021 Spread-0.96-0.95-1.03-1.00-0.110.00%13:29
BZ.Z20:K21Dec 2020/May 2021 Spread-2.19-2.17-2.19-2.19-0.080.00%10:37
BZ.Z20:M21Dec 2020/Jun 2021 Spread-2.52-2.47-2.65-2.56-0.200.00%13:30
BZ.Z20:J21Dec 2020/Apr 2021 Spread-1.89-1.78-1.89-1.79-0.140.00%09:34
BZ.Z20:H21Dec 2020/Mar 2021 Spread-1.42-1.40-1.53-1.44-0.110.00%13:12
BZ.Z20:Z21Dec 2020/Dec 2021 Spread-4.52-4.28-4.55-4.35-0.210.00%13:25
BZ.Z20:F21Dec 2020/Jan 2021 Spread-0.51-0.50-0.55-0.53-0.060.00%13:26
BZ.F21:G21Jan 2021/Feb 2021 Spread-0.47-0.44-0.48-0.45-0.030.00%12:53
BZ.F21:H21Jan 2021/Mar 2021 Spread-0.90-0.90-0.98-0.93-0.060.00%13:26
BZ.F21:J21Jan 2021/Apr 2021 Spread-1.35-1.35-1.35-1.35-0.070.00%08:00
BZ.G21:M21Feb 2021/Jun 2021 Spread-1.43-1.43-1.43-1.43+0.020.00%09:51
BZ.G21:K21Feb 2021/May 2021 Spread-1.22-1.20-1.26-1.20-0.070.00%12:58
BZ.G21:J21Feb 2021/Apr 2021 Spread-0.85-0.84-0.89-0.84-0.030.00%11:28
BZ.G21:H21Feb 2021/Mar 2021 Spread-0.46-0.46-0.49-0.47-0.030.00%13:30
BZ.H21:K21Mar 2021/May 2021 Spread-0.79-0.73-0.79-0.75-0.060.00%12:40
BZ.H21:M21Mar 2021/Jun 2021 Spread-1.09-1.06-1.14-1.07-0.060.00%12:58
BZ.H21:J21Mar 2021/Apr 2021 Spread-0.40-0.38-0.41-0.39-0.040.00%11:43
BZ.J21:K21Apr 2021/May 2021 Spread-0.38-0.37-0.38-0.37-0.020.00%10:26
BZ.J21:M21Apr 2021/Jun 2021 Spread-0.73-0.70-0.73-0.70-0.030.00%10:14
BZ.K21:M21May 2021/Jun 2021 Spread-0.35-0.34-0.36-0.34-0.030.00%12:58
BZ.M21:N21Jun 2021/Jul 2021 Spread-0.31-0.28-0.31-0.280.000.00%12:52
BZ.M21:Z23Jun 2021/Dec 2023 Spread-7.06-7.06-7.06-7.06+0.180.00%11:39
BZ.M21:Z21Jun 2021/Dec 2021 Spread-1.91-1.79-1.92-1.86-0.020.00%13:29
BZ.M21:U21Jun 2021/Sep 2021 Spread-0.96-0.91-0.97-0.94-0.070.00%11:47
BZ.M21:Q21Jun 2021/Aug 2021 Spread-0.63-0.59-0.63-0.60-0.030.00%10:26
BZ.N21:Q21Jul 2021/Aug 2021 Spread-0.32-0.31-0.32-0.310.000.00%06:15
BZ.Q21:U21Aug 2021/Sep 2021 Spread-0.34-0.32-0.34-0.33-0.030.00%11:38
BZ.U21:V21Sep 2021/Oct 2021 Spread-0.32-0.30-0.32-0.310.000.00%12:17
BZ.V21:Z21Oct 2021/Dec 2021 Spread-0.64-0.63-0.64-0.63-0.030.00%11:20
BZ.V21:X21Oct 2021/Nov 2021 Spread-0.31-0.31-0.32-0.32-0.020.00%01:54
BZ.X21:Z21Nov 2021/Dec 2021 Spread-0.32-0.32-0.32-0.32-0.02-14.29%05:01
BZ.Z21:F22Dec 2021/Jan 2022 Spread-0.24-0.24-0.25-0.25-0.030.00%10:20
BZ.Z21:H22Dec 2021/Mar 2022 Spread-0.75-0.75-0.75-0.75-0.030.00%15:26
BZ.Z21:M22Dec 2021/Jun 2022 Spread-1.64-1.61-1.70-1.70-0.170.00%13:21
BZ.Z21:Z22Dec 2021/Dec 2022 Spread-2.88-2.74-2.88-2.74-0.030.00%13:29
BZ.M22:Z23Jun 2022/Dec 2023 Spread-3.62-3.53-3.65-3.65-0.230.00%10:34
BZ.Z22:Z23Dec 2022/Dec 2023 Spread-2.24-2.15-2.37-2.36+0.010.00%15:35
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.