| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL BRENT LAST DAY (BZ) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| BZ.F20 | Jan 2020 | 63.67 | 64.30 | 62.99 | 63.51 | -0.19 | -0.32% | 16:59 |
| BZ.G20 | Feb 2020 | 62.68 | 63.19 | 61.96 | 62.47 | -0.20 | -0.34% | 16:59 |
| BZ.H20 | Mar 2020 | 61.82 | 62.38 | 61.35 | 61.71 | -0.20 | -0.35% | 16:51 |
| BZ.J20 | Apr 2020 | 61.23 | 61.46 | 61.15 | 61.37 | -0.10 | -0.18% | 06:13 |
| BZ.K20 | May 2020 | 60.63 | 60.63 | 60.56 | 60.56 | -0.70 | -1.23% | 13:44 |
| BZ.M20 | Jun 2020 | 60.63 | 60.94 | 60.38 | 60.38 | -0.55 | -0.97% | 10:58 |
| BZ.N20 | Jul 2020 | 59.79 | 59.79 | 59.79 | 59.79 | +0.58 | +1.03% | 14:22 |
| BZ.Q20 | Aug 2020 | 58.21 | 58.21 | 58.21 | 58.21 | -0.94 | -1.71% | 09:29 |
| BZ.U20 | Sep 2020 | 58.82 | 58.82 | 58.82 | 58.82 | +1.27 | +2.30% | 14:26 |
| BZ.Z20 | Dec 2020 | 58.87 | 59.34 | 58.61 | 58.92 | -0.16 | -0.28% | 14:31 |
| BZ.M21 | Jun 2021 | 57.50 | 57.50 | 57.50 | 57.50 | +0.75 | +1.36% | 11:22 |
| BZ.Z21 | Dec 2021 | 57.47 | 57.47 | 57.47 | 57.47 | -0.34 | -0.61% | 13:04 |
| BZ.F20:M20 | Jan 2020/Jun 2020 Spread | 3.17 | 3.25 | 3.00 | 3.01 | -0.07 | -4.27% | 14:29 |
| BZ.F20:V20 | Jan 2020/Oct 2020 Spread | 3.90 | 3.90 | 3.88 | 3.88 | +0.24 | +6.15% | 14:29 |
| BZ.F20:U20 | Jan 2020/Sep 2020 Spread | 3.61 | 3.61 | 3.61 | 3.61 | +0.25 | +11.90% | 14:26 |
| BZ.F20:OQD.F20 | Jan 2020/OQD Spread | -0.80 | -0.74 | -0.80 | -0.75 | +0.17 | 0.00% | 03:29 |
| BZ.F20:N20 | Jan 2020/Jul 2020 Spread | 3.08 | 3.08 | 3.08 | 3.08 | +0.15 | +8.33% | 15:05 |
| BZ.F20:K20 | Jan 2020/May 2020 Spread | 2.77 | 2.87 | 2.65 | 2.71 | -0.01 | -0.71% | 16:00 |
| BZ.F20:J20 | Jan 2020/Apr 2020 Spread | 2.35 | 2.44 | 2.25 | 2.30 | -0.06 | -5.00% | 15:29 |
| BZ.F20:H20 | Jan 2020/Mar 2020 Spread | 1.79 | 1.88 | 1.75 | 1.77 | -0.03 | -3.41% | 16:59 |
| BZ.F20:G20 | Jan 2020/Feb 2020 Spread | 1.03 | 1.11 | 1.01 | 1.04 | 0.00 | 0.00% | 16:59 |
| BZ.F20:Z20 | Jan 2020/Dec 2020 Spread | 4.63 | 4.63 | 4.63 | 4.63 | -0.04 | -1.60% | 13:19 |
| BZ.G20:J20 | Feb 2020/Apr 2020 Spread | 1.29 | 1.33 | 1.22 | 1.26 | -0.02 | -2.90% | 16:45 |
| BZ.G20:V20 | Feb 2020/Oct 2020 Spread | 3.23 | 3.23 | 3.02 | 3.17 | -0.04 | -1.24% | 13:10 |
| BZ.G20:K20 | Feb 2020/May 2020 Spread | 1.71 | 1.76 | 1.60 | 1.66 | -0.04 | -4.26% | 16:45 |
| BZ.G20:M20 | Feb 2020/Jun 2020 Spread | 2.08 | 2.14 | 1.95 | 2.04 | -0.03 | -2.56% | 15:17 |
| BZ.G20:N20 | Feb 2020/Jul 2020 Spread | 2.42 | 2.50 | 2.31 | 2.32 | -0.07 | -5.43% | 14:22 |
| BZ.G20:Q20 | Feb 2020/Aug 2020 Spread | 2.74 | 2.78 | 2.61 | 2.65 | -0.05 | -3.65% | 13:46 |
| BZ.G20:U20 | Feb 2020/Sep 2020 Spread | 3.00 | 3.02 | 2.83 | 2.91 | -0.04 | -2.67% | 13:39 |
| BZ.G20:H20 | Feb 2020/Mar 2020 Spread | 0.73 | 0.78 | 0.71 | 0.75 | +0.01 | +2.56% | 16:59 |
| BZ.G20:Z20 | Feb 2020/Dec 2020 Spread | 3.74 | 3.74 | 3.51 | 3.65 | +0.03 | +1.51% | 15:17 |
| BZ.H20:J20 | Mar 2020/Apr 2020 Spread | 0.53 | 0.55 | 0.50 | 0.52 | -0.02 | -6.67% | 16:30 |
| BZ.H20:K20 | Mar 2020/May 2020 Spread | 0.95 | 0.98 | 0.89 | 0.92 | -0.03 | -5.45% | 16:59 |
| BZ.H20:V20 | Mar 2020/Oct 2020 Spread | 2.49 | 2.49 | 2.38 | 2.38 | -0.05 | -2.01% | 11:24 |
| BZ.H20:M20 | Mar 2020/Jun 2020 Spread | 1.32 | 1.37 | 1.24 | 1.28 | -0.03 | -3.95% | 16:45 |
| BZ.H20:N20 | Mar 2020/Jul 2020 Spread | 1.73 | 1.73 | 1.59 | 1.60 | -0.03 | -3.19% | 14:24 |
| BZ.H20:Q20 | Mar 2020/Aug 2020 Spread | 2.04 | 2.04 | 1.84 | 1.92 | -0.01 | -0.93% | 13:05 |
| BZ.H20:U20 | Mar 2020/Sep 2020 Spread | 2.28 | 2.28 | 2.08 | 2.17 | -0.03 | -2.50% | 13:04 |
| BZ.J20:N20 | Apr 2020/Jul 2020 Spread | 1.13 | 1.18 | 1.07 | 1.13 | +0.01 | +1.52% | 15:57 |
| BZ.J20:K20 | Apr 2020/May 2020 Spread | 0.40 | 0.43 | 0.38 | 0.40 | -0.01 | -4.17% | 16:45 |
| BZ.J20:Z20 | Apr 2020/Dec 2020 Spread | 1.96 | 1.96 | 1.96 | 1.96 | -0.20 | -16.95% | 12:40 |
| BZ.J20:V20 | Apr 2020/Oct 2020 Spread | 1.97 | 2.00 | 1.82 | 1.88 | -0.06 | -3.05% | 14:29 |
| BZ.J20:U20 | Apr 2020/Sep 2020 Spread | 1.69 | 1.70 | 1.62 | 1.62 | -0.08 | -9.09% | 12:33 |
| BZ.J20:M20 | Apr 2020/Jun 2020 Spread | 0.78 | 0.81 | 0.74 | 0.76 | -0.02 | -4.35% | 16:45 |
| BZ.J20:Q20 | Apr 2020/Aug 2020 Spread | 1.43 | 1.45 | 1.43 | 1.45 | +0.03 | +4.11% | 07:08 |
| BZ.K20:N20 | May 2020/Jul 2020 Spread | 0.73 | 0.75 | 0.69 | 0.72 | +0.01 | +2.38% | 16:44 |
| BZ.K20:Q20 | May 2020/Aug 2020 Spread | 1.04 | 1.05 | 0.97 | 1.00 | -0.01 | -2.00% | 14:31 |
| BZ.K20:U20 | May 2020/Sep 2020 Spread | 1.28 | 1.31 | 1.20 | 1.23 | -0.05 | -7.35% | 14:28 |
| BZ.K20:M20 | May 2020/Jun 2020 Spread | 0.35 | 0.38 | 0.35 | 0.37 | +0.01 | +4.55% | 15:17 |
| BZ.K20:V20 | May 2020/Oct 2020 Spread | 1.54 | 1.54 | 1.44 | 1.48 | -0.06 | -3.90% | 14:29 |
| BZ.M20:M21 | Jun 2020/Jun 2021 Spread | 2.38 | 2.38 | 2.22 | 2.35 | -0.02 | -1.82% | 13:05 |
| BZ.M20:Z20 | Jun 2020/Dec 2020 Spread | 1.62 | 1.66 | 1.46 | 1.58 | -0.05 | -5.81% | 16:45 |
| BZ.M20:V20 | Jun 2020/Oct 2020 Spread | 1.18 | 1.20 | 1.08 | 1.12 | 0.00 | 0.00% | 14:29 |
| BZ.M20:U20 | Jun 2020/Sep 2020 Spread | 0.92 | 0.94 | 0.84 | 0.89 | -0.03 | -6.52% | 16:45 |
| BZ.M20:Q20 | Jun 2020/Aug 2020 Spread | 0.66 | 0.67 | 0.61 | 0.63 | -0.02 | -6.06% | 14:29 |
| BZ.M20:N20 | Jun 2020/Jul 2020 Spread | 0.34 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 13:06 |
| BZ.N20:X20 | Jul 2020/Nov 2020 Spread | 0.93 | 0.93 | 0.93 | 0.93 | 0.00 | 0.00% | 05:15 |
| BZ.N20:V20 | Jul 2020/Oct 2020 Spread | 0.82 | 0.83 | 0.74 | 0.77 | -0.05 | -12.50% | 13:06 |
| BZ.N20:U20 | Jul 2020/Sep 2020 Spread | 0.57 | 0.57 | 0.51 | 0.53 | -0.04 | -14.81% | 14:29 |
| BZ.N20:Q20 | Jul 2020/Aug 2020 Spread | 0.29 | 0.30 | 0.27 | 0.28 | -0.02 | -14.29% | 14:28 |
| BZ.Q20:X20 | Aug 2020/Nov 2020 Spread | 0.73 | 0.74 | 0.73 | 0.74 | -0.01 | -2.63% | 05:00 |
| BZ.Q20:V20 | Aug 2020/Oct 2020 Spread | 0.51 | 0.52 | 0.46 | 0.50 | -0.02 | -7.14% | 16:44 |
| BZ.Q20:U20 | Aug 2020/Sep 2020 Spread | 0.26 | 0.26 | 0.24 | 0.25 | -0.01 | -7.14% | 14:47 |
| BZ.U20:V20 | Sep 2020/Oct 2020 Spread | 0.26 | 0.26 | 0.23 | 0.25 | -0.01 | -7.14% | 16:45 |
| BZ.U20:X20 | Sep 2020/Nov 2020 Spread | 0.48 | 0.49 | 0.43 | 0.44 | -0.04 | -14.81% | 11:58 |
| BZ.U20:Z20 | Sep 2020/Dec 2020 Spread | 0.70 | 0.73 | 0.62 | 0.70 | -0.02 | -5.00% | 16:44 |
| BZ.V20:F21 | Oct 2020/Jan 2021 Spread | 0.46 | 0.46 | 0.46 | 0.46 | +0.04 | +8.70% | 10:19 |
| BZ.V20:X20 | Oct 2020/Nov 2020 Spread | 0.21 | 0.22 | 0.20 | 0.22 | +0.02 | +16.67% | 14:35 |
| BZ.V20:Z20 | Oct 2020/Dec 2020 Spread | 0.45 | 0.47 | 0.40 | 0.45 | -0.01 | -4.00% | 16:21 |
| BZ.X20:Z20 | Nov 2020/Dec 2020 Spread | 0.23 | 0.23 | 0.20 | 0.22 | -0.01 | -7.69% | 14:27 |
| BZ.Z20:F21 | Dec 2020/Jan 2021 Spread | 0.17 | 0.17 | 0.15 | 0.17 | +0.01 | +16.67% | 16:18 |
| BZ.Z20:G21 | Dec 2020/Feb 2021 Spread | 0.32 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 08:31 |
| BZ.Z20:H21 | Dec 2020/Mar 2021 Spread | 0.43 | 0.46 | 0.39 | 0.45 | 0.00 | 0.00% | 16:41 |
| BZ.Z20:M21 | Dec 2020/Jun 2021 Spread | 0.83 | 0.84 | 0.72 | 0.83 | 0.00 | 0.00% | 15:08 |
| BZ.Z20:Z21 | Dec 2020/Dec 2021 Spread | 1.45 | 1.49 | 1.27 | 1.41 | -0.04 | -10.00% | 14:28 |
| BZ.H21:J21 | Mar 2021/Apr 2021 Spread | 0.11 | 0.11 | 0.11 | 0.11 | +0.02 | +18.18% | 11:12 |
| BZ.M21:Z21 | Jun 2021/Dec 2021 Spread | 0.61 | 0.64 | 0.54 | 0.62 | 0.00 | 0.00% | 16:45 |
| BZ.M21:N21 | Jun 2021/Jul 2021 Spread | 0.08 | 0.08 | 0.08 | 0.08 | -0.01 | -12.50% | 14:27 |
| BZ.Z21:Z22 | Dec 2021/Dec 2022 Spread | 0.40 | 0.41 | 0.35 | 0.35 | -0.05 | 0.00% | 10:48 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
