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
| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL BRENT LAST DAY (BZ) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| BZ.J19 | Apr 2019 | 66.31 | 66.83 | 65.90 | 66.50 | +0.25 | +0.38% | 12:58 |
| BZ.K19 | May 2019 | 66.45 | 66.78 | 65.95 | 66.46 | +0.24 | +0.36% | 12:58 |
| BZ.M19 | Jun 2019 | 66.36 | 66.60 | 65.95 | 66.28 | +0.16 | +0.24% | 12:46 |
| BZ.N19 | Jul 2019 | 66.29 | 66.29 | 66.29 | 66.29 | +0.33 | +0.51% | 12:58 |
| BZ.Q19 | Aug 2019 | 64.45 | 64.95 | 64.45 | 65.85 | +0.83 | +1.28% | 10:30 |
| BZ.U19 | Sep 2019 | 65.91 | 65.92 | 65.91 | 65.92 | +0.20 | +0.30% | 12:38 |
| BZ.V19 | Oct 2019 | 64.78 | 65.29 | 64.78 | 65.59 | +1.41 | +2.16% | 14:14 |
| BZ.X19 | Nov 2019 | 64.63 | 65.01 | 64.60 | 65.48 | +1.23 | +1.89% | 11:29 |
| BZ.Z19 | Dec 2019 | 65.76 | 65.76 | 65.27 | 65.58 | +0.24 | +0.37% | 12:56 |
| BZ.F20 | Jan 2020 | 64.93 | 64.93 | 64.93 | 65.22 | +1.38 | +2.13% | 12:50 |
| BZ.G20 | Feb 2020 | 64.47 | 64.47 | 64.23 | 65.10 | +0.79 | +1.23% | 10:13 |
| BZ.M20 | Jun 2020 | 64.93 | 65.04 | 64.93 | 65.04 | +0.43 | +0.67% | 08:13 |
| BZ.Z20 | Dec 2020 | 62.45 | 63.83 | 62.45 | 63.78 | +1.34 | +2.10% | 15:09 |
| BZ.Z21 | Dec 2021 | 62.06 | 62.16 | 61.98 | 62.33 | +0.56 | +0.90% | 12:42 |
| BZ.J19:F20 | Apr 2019/Jan 2020 Spread | 0.96 | 0.97 | 0.83 | 0.97 | -0.16 | -14.16% | 11:29 |
| BZ.J19:G20 | Apr 2019/Feb 2020 Spread | 1.19 | 1.22 | 1.19 | 1.15 | +0.10 | +8.20% | 10:13 |
| BZ.J19:K19 | Apr 2019/May 2019 Spread | 0.03 | 0.04 | -0.05 | 0.01 | -0.02 | -100.00% | 11:48 |
| BZ.J19:M19 | Apr 2019/Jun 2019 Spread | 0.14 | 0.14 | 0.02 | 0.08 | -0.05 | -41.67% | 12:56 |
| BZ.J19:N19 | Apr 2019/Jul 2019 Spread | 0.29 | 0.29 | 0.15 | 0.21 | -0.08 | -27.59% | 12:57 |
| BZ.J19:OQD.J19 | Apr 2019/OQD Spread | -0.10 | -0.10 | -0.10 | -0.10 | +0.33 | 0.00% | 03:26 |
| BZ.J19:Q19 | Apr 2019/Aug 2019 Spread | 0.38 | 0.38 | 0.22 | 0.31 | -0.09 | -22.50% | 11:52 |
| BZ.J19:U19 | Apr 2019/Sep 2019 Spread | 0.47 | 0.51 | 0.32 | 0.43 | -0.10 | -20.00% | 12:50 |
| BZ.J19:V19 | Apr 2019/Oct 2019 Spread | 0.62 | 0.63 | 0.45 | 0.58 | -0.08 | -12.50% | 11:59 |
| BZ.J19:X19 | Apr 2019/Nov 2019 Spread | 0.65 | 0.72 | 0.65 | 0.70 | -0.06 | -7.89% | 12:59 |
| BZ.J19:Z19 | Apr 2019/Dec 2019 Spread | 0.89 | 0.91 | 0.76 | 0.83 | -0.08 | -9.20% | 12:50 |
| BZ.J19:Z20 | Apr 2019/Dec 2020 Spread | 2.15 | 2.16 | 2.15 | 2.47 | +0.29 | +13.49% | 11:25 |
| BZ.J19:Z21 | Apr 2019/Dec 2021 Spread | 3.92 | 4.00 | 3.92 | 4.00 | +0.85 | +21.25% | 12:16 |
| BZ.K19:F20 | May 2019/Jan 2020 Spread | 0.89 | 0.95 | 0.89 | 0.95 | -0.11 | -10.38% | 12:21 |
| BZ.K19:G20 | May 2019/Feb 2020 Spread | 1.08 | 1.08 | 1.08 | 1.08 | -0.04 | -3.48% | 11:23 |
| BZ.K19:H20 | May 2019/Mar 2020 Spread | 1.17 | 1.21 | 1.17 | 1.21 | -0.06 | -4.72% | 11:40 |
| BZ.K19:M19 | May 2019/Jun 2019 Spread | 0.10 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 12:56 |
| BZ.K19:N19 | May 2019/Jul 2019 Spread | 0.24 | 0.24 | 0.17 | 0.21 | -0.05 | -20.83% | 12:56 |
| BZ.K19:Q19 | May 2019/Aug 2019 Spread | 0.35 | 0.35 | 0.29 | 0.32 | -0.05 | -14.29% | 12:58 |
| BZ.K19:U19 | May 2019/Sep 2019 Spread | 0.46 | 0.48 | 0.37 | 0.44 | -0.06 | -12.77% | 12:58 |
| BZ.K19:V19 | May 2019/Oct 2019 Spread | 0.65 | 0.65 | 0.49 | 0.57 | -0.06 | -9.38% | 12:54 |
| BZ.K19:X19 | May 2019/Nov 2019 Spread | 0.76 | 0.79 | 0.66 | 0.69 | -0.05 | -6.67% | 10:28 |
| BZ.K19:Z19 | May 2019/Dec 2019 Spread | 0.87 | 0.88 | 0.75 | 0.84 | -0.04 | -4.60% | 12:57 |
| BZ.K19:Z20 | May 2019/Dec 2020 Spread | 2.11 | 2.11 | 2.11 | 2.44 | +0.02 | +0.95% | 04:09 |
| BZ.K19:Z21 | May 2019/Dec 2021 Spread | 3.86 | 3.98 | 3.86 | 3.98 | +0.84 | +21.11% | 12:23 |
| BZ.M19:F20 | Jun 2019/Jan 2020 Spread | 0.88 | 0.88 | 0.87 | 0.87 | -0.10 | -10.31% | 04:45 |
| BZ.M19:G20 | Jun 2019/Feb 2020 Spread | 0.96 | 0.96 | 0.96 | 0.96 | -0.06 | -40.00% | 08:36 |
| BZ.M19:H20 | Jun 2019/Mar 2020 Spread | 1.16 | 1.16 | 1.16 | 1.16 | +0.12 | +10.34% | 14:23 |
| BZ.M19:M20 | Jun 2019/Jun 2020 Spread | 1.61 | 1.61 | 1.61 | 1.61 | +0.10 | +6.62% | 03:48 |
| BZ.M19:N19 | Jun 2019/Jul 2019 Spread | 0.15 | 0.15 | 0.12 | 0.14 | -0.02 | -13.33% | 12:59 |
| BZ.M19:Q19 | Jun 2019/Aug 2019 Spread | 0.26 | 0.26 | 0.20 | 0.24 | -0.03 | -12.00% | 12:58 |
| BZ.M19:U19 | Jun 2019/Sep 2019 Spread | 0.39 | 0.39 | 0.32 | 0.37 | -0.03 | -7.89% | 12:57 |
| BZ.M19:V19 | Jun 2019/Oct 2019 Spread | 0.52 | 0.53 | 0.43 | 0.50 | -0.03 | -5.56% | 11:37 |
| BZ.M19:X19 | Jun 2019/Nov 2019 Spread | 0.66 | 0.66 | 0.62 | 0.62 | -0.02 | -3.12% | 12:00 |
| BZ.M19:Z19 | Jun 2019/Dec 2019 Spread | 0.81 | 0.84 | 0.67 | 0.76 | -0.02 | -2.60% | 12:54 |
| BZ.M19:Z21 | Jun 2019/Dec 2021 Spread | 3.74 | 3.74 | 3.74 | 3.74 | +0.91 | +24.33% | 12:06 |
| BZ.N19:F20 | Jul 2019/Jan 2020 Spread | 0.74 | 0.74 | 0.74 | 0.74 | 0.00 | 0.00% | 11:29 |
| BZ.N19:G20 | Jul 2019/Feb 2020 Spread | 0.93 | 0.93 | 0.93 | 0.93 | +0.14 | +15.05% | 11:58 |
| BZ.N19:H20 | Jul 2019/Mar 2020 Spread | 1.03 | 1.03 | 1.03 | 1.03 | +0.25 | +24.27% | 13:45 |
| BZ.N19:Q19 | Jul 2019/Aug 2019 Spread | 0.11 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 12:52 |
| BZ.N19:U19 | Jul 2019/Sep 2019 Spread | 0.22 | 0.24 | 0.20 | 0.23 | -0.01 | -4.17% | 11:30 |
| BZ.N19:V19 | Jul 2019/Oct 2019 Spread | 0.39 | 0.39 | 0.33 | 0.36 | -0.01 | -2.70% | 12:50 |
| BZ.N19:X19 | Jul 2019/Nov 2019 Spread | 0.49 | 0.49 | 0.42 | 0.47 | -0.01 | -1.96% | 11:06 |
| BZ.N19:Z19 | Jul 2019/Dec 2019 Spread | 0.64 | 0.64 | 0.56 | 0.62 | 0.00 | 0.00% | 12:54 |
| BZ.Q19:F20 | Aug 2019/Jan 2020 Spread | 0.58 | 0.66 | 0.58 | 0.63 | +0.09 | +13.64% | 11:28 |
| BZ.Q19:G20 | Aug 2019/Feb 2020 Spread | 0.65 | 0.65 | 0.65 | 0.75 | +0.13 | 0.00% | 09:56 |
| BZ.Q19:H20 | Aug 2019/Mar 2020 Spread | 0.86 | 0.88 | 0.86 | 0.88 | +0.14 | +15.91% | 14:23 |
| BZ.Q19:U19 | Aug 2019/Sep 2019 Spread | 0.13 | 0.13 | 0.11 | 0.12 | -0.01 | -7.69% | 11:22 |
| BZ.Q19:V19 | Aug 2019/Oct 2019 Spread | 0.28 | 0.28 | 0.23 | 0.25 | -0.01 | -4.00% | 11:50 |
| BZ.Q19:X19 | Aug 2019/Nov 2019 Spread | 0.41 | 0.41 | 0.37 | 0.38 | +0.01 | +2.63% | 11:23 |
| BZ.Q19:Z19 | Aug 2019/Dec 2019 Spread | 0.53 | 0.56 | 0.46 | 0.51 | 0.00 | 0.00% | 11:14 |
| BZ.U19:F20 | Sep 2019/Jan 2020 Spread | 0.47 | 0.52 | 0.47 | 0.52 | +0.02 | +10.53% | 11:33 |
| BZ.U19:G20 | Sep 2019/Feb 2020 Spread | 0.64 | 0.64 | 0.57 | 0.57 | -0.05 | -8.20% | 06:33 |
| BZ.U19:H20 | Sep 2019/Mar 2020 Spread | 0.57 | 0.62 | 0.57 | 0.61 | +0.15 | +24.19% | 13:12 |
| BZ.U19:M20 | Sep 2019/Jun 2020 Spread | 0.88 | 0.88 | 0.88 | 0.86 | +0.23 | +26.14% | 10:05 |
| BZ.U19:V19 | Sep 2019/Oct 2019 Spread | 0.14 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 09:20 |
| BZ.U19:X19 | Sep 2019/Nov 2019 Spread | 0.27 | 0.28 | 0.23 | 0.26 | +0.02 | +7.69% | 12:58 |
| BZ.U19:Z19 | Sep 2019/Dec 2019 Spread | 0.41 | 0.43 | 0.36 | 0.40 | +0.02 | +5.00% | 12:56 |
| BZ.U19:Z21 | Sep 2019/Dec 2021 Spread | 2.66 | 2.66 | 2.66 | 2.58 | +0.32 | +12.03% | 05:58 |
| BZ.V19:F20 | Oct 2019/Jan 2020 Spread | 0.42 | 0.42 | 0.36 | 0.36 | -0.01 | -2.63% | 05:51 |
| BZ.V19:G20 | Oct 2019/Feb 2020 Spread | 0.50 | 0.50 | 0.50 | 0.50 | +0.01 | +5.88% | 04:22 |
| BZ.V19:H20 | Oct 2019/Mar 2020 Spread | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.00% | 05:50 |
| BZ.V19:X19 | Oct 2019/Nov 2019 Spread | 0.13 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 12:30 |
| BZ.V19:Z19 | Oct 2019/Dec 2019 Spread | 0.27 | 0.29 | 0.23 | 0.26 | +0.01 | +3.70% | 12:52 |
| BZ.X19:F20 | Nov 2019/Jan 2020 Spread | 0.27 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00% | 12:52 |
| BZ.X19:G20 | Nov 2019/Feb 2020 Spread | 0.38 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00% | 10:16 |
| BZ.X19:H20 | Nov 2019/Mar 2020 Spread | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00% | 09:08 |
| BZ.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.15 | 0.15 | 0.13 | 0.13 | -0.01 | -7.14% | 08:46 |
| BZ.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 12:41 |
| BZ.Z19:G20 | Dec 2019/Feb 2020 Spread | 0.25 | 0.25 | 0.22 | 0.24 | 0.00 | 0.00% | 10:06 |
| BZ.Z19:H20 | Dec 2019/Mar 2020 Spread | 0.37 | 0.38 | 0.33 | 0.36 | +0.01 | +2.78% | 11:34 |
| BZ.Z19:M20 | Dec 2019/Jun 2020 Spread | 0.79 | 0.80 | 0.68 | 0.76 | +0.03 | +3.95% | 12:57 |
| BZ.Z19:Z20 | Dec 2019/Dec 2020 Spread | 1.62 | 1.66 | 1.45 | 1.57 | +0.01 | +0.62% | 11:59 |
| BZ.Z19:Z21 | Dec 2019/Dec 2021 Spread | 3.02 | 3.02 | 3.02 | 3.02 | +0.74 | +32.46% | 10:06 |
| BZ.F20:G20 | Jan 2020/Feb 2020 Spread | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 09:04 |
| BZ.F20:H20 | Jan 2020/Mar 2020 Spread | 0.22 | 0.24 | 0.22 | 0.24 | +0.01 | +4.35% | 10:36 |
| BZ.F20:M20 | Jan 2020/Jun 2020 Spread | 0.49 | 0.49 | 0.49 | 0.46 | +0.07 | +14.29% | 07:59 |
| BZ.G20:H20 | Feb 2020/Mar 2020 Spread | 0.12 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 09:22 |
| BZ.G20:M20 | Feb 2020/Jun 2020 Spread | 0.25 | 0.25 | 0.25 | 0.33 | +0.02 | +8.00% | 03:03 |
| BZ.G20:Z20 | Feb 2020/Dec 2020 Spread | 1.03 | 1.03 | 1.03 | 1.02 | +0.13 | +12.62% | 01:16 |
| BZ.G20:Z21 | Feb 2020/Dec 2021 Spread | 2.23 | 2.23 | 2.23 | 2.23 | +0.20 | +8.97% | 08:08 |
| BZ.H20:J20 | Mar 2020/Apr 2020 Spread | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | -8.33% | 09:27 |
| BZ.H20:M20 | Mar 2020/Jun 2020 Spread | 0.38 | 0.39 | 0.38 | 0.39 | +0.01 | +2.50% | 12:52 |
| BZ.H20:Z21 | Mar 2020/Dec 2021 Spread | 2.24 | 2.24 | 2.24 | 2.24 | +0.29 | +12.95% | 10:31 |
| BZ.J20:K20 | Apr 2020/May 2020 Spread | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +9.09% | 09:48 |
| BZ.K20:M20 | May 2020/Jun 2020 Spread | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 09:25 |
| BZ.M20:Z20 | Jun 2020/Dec 2020 Spread | 0.84 | 0.86 | 0.76 | 0.84 | +0.01 | +1.18% | 12:57 |
| BZ.M20:Z21 | Jun 2020/Dec 2021 Spread | 1.67 | 1.67 | 1.67 | 1.67 | +0.19 | +11.38% | 08:15 |
| BZ.Z20:Z21 | Dec 2020/Dec 2021 Spread | 1.52 | 1.54 | 1.44 | 1.50 | +0.05 | +3.31% | 12:59 |
| BZ.Z21:Z22 | Dec 2021/Dec 2022 Spread | 0.47 | 0.53 | 0.47 | 0.49 | +0.15 | +28.30% | 13:59 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
