| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL BRENT LAST DAY (BZ) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| BZ.Q21 | Aug 2021 | 73.98 | 74.49 | 72.00 | 72.87 | -1.07 | -1.45% | 14:05 |
| BZ.U21 | Sep 2021 | 73.11 | 73.64 | 71.22 | 72.10 | -1.02 | -1.39% | 14:05 |
| BZ.V21 | Oct 2021 | 72.24 | 72.75 | 70.56 | 70.62 | -2.21 | -3.03% | 12:45 |
| BZ.X21 | Nov 2021 | 71.79 | 71.98 | 71.77 | 71.97 | +0.16 | +0.22% | 09:15 |
| BZ.Z21 | Dec 2021 | 70.90 | 71.56 | 69.35 | 70.07 | -1.15 | -1.61% | 14:01 |
| BZ.F22 | Jan 2022 | 71.48 | 71.48 | 71.18 | 71.07 | +0.20 | +0.28% | 12:41 |
| BZ.G22 | Feb 2022 | 69.98 | 69.99 | 69.44 | 69.44 | -0.98 | -1.39% | 11:15 |
| BZ.H22 | Mar 2022 | 70.28 | 70.28 | 70.18 | 70.11 | +0.18 | +0.26% | 10:51 |
| BZ.M22 | Jun 2022 | 68.64 | 68.69 | 66.74 | 67.40 | -1.59 | -2.30% | 14:05 |
| BZ.Z22 | Dec 2022 | 66.42 | 66.42 | 64.91 | 65.16 | -1.71 | -2.56% | 14:00 |
| BZ.M23 | Jun 2023 | 65.00 | 65.01 | 65.00 | 64.86 | +0.36 | +0.55% | 21:58 |
| BZ.Z23 | Dec 2023 | 63.21 | 63.30 | 63.00 | 63.00 | -0.36 | -0.57% | 08:19 |
| BZ.Z25 | Dec 2025 | 59.82 | 60.18 | 59.82 | 60.15 | +0.14 | +0.23% | 14:00 |
| BZ.Q21:V21 | Aug 2021/Oct 2021 Spread | 1.53 | 1.63 | 1.50 | 1.53 | -0.04 | -2.55% | 14:02 |
| BZ.Q21:U21 | Aug 2021/Sep 2021 Spread | 0.82 | 0.85 | 0.77 | 0.78 | -0.05 | -6.02% | 14:01 |
| BZ.Q21:OQD.Q21 | Aug 2021/OQD Spread | 1.60 | 1.60 | 1.15 | 1.15 | -0.44 | -32.59% | 11:15 |
| BZ.Q21:M22 | Aug 2021/Jun 2022 Spread | 5.58 | 5.58 | 5.58 | 5.57 | +0.06 | +1.09% | 10:03 |
| BZ.Q21:K22 | Aug 2021/May 2022 Spread | 5.15 | 5.20 | 5.15 | 5.16 | +0.01 | +0.20% | 10:03 |
| BZ.Q21:J22 | Aug 2021/Apr 2022 Spread | 4.70 | 4.70 | 4.70 | 4.73 | +0.11 | +2.34% | 15:28 |
| BZ.Q21:F22 | Aug 2021/Jan 2022 Spread | 3.42 | 3.42 | 3.21 | 3.35 | +0.04 | +1.21% | 13:54 |
| BZ.Q21:G22 | Aug 2021/Feb 2022 Spread | 3.64 | 3.64 | 3.64 | 3.82 | -0.15 | -3.96% | 21:58 |
| BZ.Q21:X21 | Aug 2021/Nov 2021 Spread | 2.19 | 2.30 | 2.15 | 2.23 | +0.02 | +0.90% | 13:47 |
| BZ.Q21:Z21 | Aug 2021/Dec 2021 Spread | 2.72 | 2.89 | 2.70 | 2.77 | +0.01 | +0.36% | 14:02 |
| BZ.Q21:H22 | Aug 2021/Mar 2022 Spread | 4.26 | 4.30 | 4.26 | 4.28 | +0.14 | +3.26% | 14:42 |
| BZ.U21:V21 | Sep 2021/Oct 2021 Spread | 0.74 | 0.78 | 0.71 | 0.76 | +0.03 | +4.11% | 13:57 |
| BZ.U21:Q22 | Sep 2021/Aug 2022 Spread | 5.39 | 5.39 | 5.39 | 5.50 | +0.39 | +7.24% | 17:28 |
| BZ.U21:N22 | Sep 2021/Jul 2022 Spread | 5.06 | 5.19 | 5.00 | 5.13 | 0.00 | 0.00% | 13:49 |
| BZ.U21:M22 | Sep 2021/Jun 2022 Spread | 4.69 | 4.82 | 4.54 | 4.73 | +0.02 | +0.42% | 13:56 |
| BZ.U21:K22 | Sep 2021/May 2022 Spread | 4.34 | 4.39 | 4.16 | 4.27 | -0.06 | -1.39% | 12:51 |
| BZ.U21:X21 | Sep 2021/Nov 2021 Spread | 1.38 | 1.46 | 1.34 | 1.42 | +0.03 | +2.16% | 13:59 |
| BZ.U21:G22 | Sep 2021/Feb 2022 Spread | 2.92 | 3.09 | 2.88 | 3.04 | +0.04 | +1.33% | 13:13 |
| BZ.U21:F22 | Sep 2021/Jan 2022 Spread | 2.45 | 2.60 | 2.40 | 2.55 | +0.06 | +2.41% | 13:55 |
| BZ.U21:Z21 | Sep 2021/Dec 2021 Spread | 1.93 | 2.05 | 1.90 | 2.00 | +0.04 | +2.04% | 14:01 |
| BZ.U21:X22 | Sep 2021/Nov 2022 Spread | 6.25 | 6.25 | 6.23 | 6.62 | +0.43 | +6.90% | 09:12 |
| BZ.U21:Z22 | Sep 2021/Dec 2022 Spread | 7.08 | 7.08 | 7.08 | 7.00 | +0.86 | +12.15% | 17:28 |
| BZ.U21:H22 | Sep 2021/Mar 2022 Spread | 3.38 | 3.57 | 3.34 | 3.46 | +0.03 | +0.87% | 14:05 |
| BZ.U21:J22 | Sep 2021/Apr 2022 Spread | 3.92 | 3.95 | 3.84 | 3.93 | +0.03 | +0.77% | 13:25 |
| BZ.V21:M22 | Oct 2021/Jun 2022 Spread | 3.95 | 4.06 | 3.82 | 3.97 | -0.05 | -1.24% | 12:58 |
| BZ.V21:F22 | Oct 2021/Jan 2022 Spread | 1.72 | 1.82 | 1.71 | 1.79 | +0.03 | +1.70% | 13:54 |
| BZ.V21:Z21 | Oct 2021/Dec 2021 Spread | 1.22 | 1.27 | 1.19 | 1.24 | +0.02 | +1.64% | 14:05 |
| BZ.V21:X21 | Oct 2021/Nov 2021 Spread | 0.65 | 0.68 | 0.63 | 0.67 | +0.02 | +3.08% | 13:50 |
| BZ.V21:U22 | Oct 2021/Sep 2022 Spread | 4.81 | 4.81 | 4.81 | 5.14 | +0.28 | +5.82% | 08:17 |
| BZ.V21:N22 | Oct 2021/Jul 2022 Spread | 4.41 | 4.41 | 4.24 | 4.25 | -0.16 | -3.63% | 12:51 |
| BZ.V21:G22 | Oct 2021/Feb 2022 Spread | 2.28 | 2.32 | 2.18 | 2.28 | 0.00 | 0.00% | 13:32 |
| BZ.V21:H22 | Oct 2021/Mar 2022 Spread | 2.66 | 2.79 | 2.62 | 2.71 | +0.01 | +0.37% | 14:05 |
| BZ.V21:K22 | Oct 2021/May 2022 Spread | 3.58 | 3.63 | 3.50 | 3.54 | -0.05 | -1.39% | 12:56 |
| BZ.V21:J22 | Oct 2021/Apr 2022 Spread | 3.06 | 3.18 | 3.06 | 3.18 | -0.02 | -0.62% | 13:41 |
| BZ.X21:F22 | Nov 2021/Jan 2022 Spread | 1.09 | 1.14 | 1.07 | 1.12 | +0.02 | +1.82% | 13:49 |
| BZ.X21:Z21 | Nov 2021/Dec 2021 Spread | 0.58 | 0.59 | 0.56 | 0.59 | +0.02 | +3.51% | 13:09 |
| BZ.X21:M22 | Nov 2021/Jun 2022 Spread | 3.37 | 3.38 | 3.19 | 3.28 | -0.07 | -2.09% | 12:56 |
| BZ.X21:K22 | Nov 2021/May 2022 Spread | 2.92 | 2.95 | 2.79 | 2.88 | -0.17 | -5.57% | 12:53 |
| BZ.X21:J22 | Nov 2021/Apr 2022 Spread | 2.43 | 2.54 | 2.41 | 2.49 | -0.08 | -3.11% | 14:02 |
| BZ.X21:N22 | Nov 2021/Jul 2022 Spread | 3.61 | 3.61 | 3.61 | 3.61 | -0.12 | -3.22% | 11:53 |
| BZ.X21:G22 | Nov 2021/Feb 2022 Spread | 1.56 | 1.64 | 1.54 | 1.54 | -0.06 | -3.75% | 12:30 |
| BZ.X21:Z22 | Nov 2021/Dec 2022 Spread | 5.30 | 5.30 | 5.30 | 5.59 | +0.30 | +5.68% | 08:38 |
| BZ.X21:H22 | Nov 2021/Mar 2022 Spread | 2.03 | 2.08 | 1.98 | 2.08 | +0.04 | +1.96% | 13:31 |
| BZ.Z21:F22 | Dec 2021/Jan 2022 Spread | 0.51 | 0.54 | 0.51 | 0.53 | +0.01 | +1.92% | 13:45 |
| BZ.Z21:G22 | Dec 2021/Feb 2022 Spread | 1.01 | 1.04 | 0.98 | 1.03 | +0.02 | +1.98% | 13:40 |
| BZ.Z21:H22 | Dec 2021/Mar 2022 Spread | 1.44 | 1.52 | 1.42 | 1.47 | -0.01 | -0.68% | 14:05 |
| BZ.Z21:K22 | Dec 2021/May 2022 Spread | 2.35 | 2.35 | 2.22 | 2.29 | -0.03 | -1.29% | 12:51 |
| BZ.Z21:M22 | Dec 2021/Jun 2022 Spread | 2.65 | 2.82 | 2.60 | 2.71 | 0.00 | 0.00% | 14:02 |
| BZ.Z21:N22 | Dec 2021/Jul 2022 Spread | 3.18 | 3.18 | 3.04 | 3.04 | -0.24 | -7.32% | 11:53 |
| BZ.Z21:J22 | Dec 2021/Apr 2022 Spread | 1.91 | 1.97 | 1.84 | 1.92 | +0.02 | +1.05% | 13:38 |
| BZ.Z21:Z22 | Dec 2021/Dec 2022 Spread | 4.77 | 5.08 | 4.69 | 4.91 | -0.02 | -0.41% | 13:55 |
| BZ.Z21:Z23 | Dec 2021/Dec 2023 Spread | 7.92 | 8.00 | 7.92 | 8.24 | +0.55 | +6.88% | 17:28 |
| BZ.F22:J22 | Jan 2022/Apr 2022 Spread | 1.38 | 1.41 | 1.33 | 1.40 | +0.02 | +1.45% | 13:55 |
| BZ.F22:U22 | Jan 2022/Sep 2022 Spread | 3.16 | 3.16 | 3.16 | 3.37 | +0.22 | +6.96% | 05:53 |
| BZ.F22:M22 | Jan 2022/Jun 2022 Spread | 2.16 | 2.19 | 2.10 | 2.16 | -0.09 | -4.00% | 12:51 |
| BZ.F22:K22 | Jan 2022/May 2022 Spread | 1.86 | 1.86 | 1.84 | 1.83 | +0.03 | +1.62% | 10:53 |
| BZ.F22:G22 | Jan 2022/Feb 2022 Spread | 0.47 | 0.50 | 0.47 | 0.50 | +0.01 | +2.04% | 13:24 |
| BZ.F22:H22 | Jan 2022/Mar 2022 Spread | 0.93 | 0.98 | 0.91 | 0.96 | +0.01 | +1.05% | 13:55 |
| BZ.G22:H22 | Feb 2022/Mar 2022 Spread | 0.47 | 0.47 | 0.44 | 0.46 | 0.00 | 0.00% | 13:55 |
| BZ.G22:Q22 | Feb 2022/Aug 2022 Spread | 2.33 | 2.33 | 2.33 | 2.48 | +0.18 | +7.73% | 05:53 |
| BZ.G22:J22 | Feb 2022/Apr 2022 Spread | 0.92 | 0.92 | 0.86 | 0.90 | 0.00 | 0.00% | 13:55 |
| BZ.G22:K22 | Feb 2022/May 2022 Spread | 1.29 | 1.33 | 1.24 | 1.24 | -0.10 | -7.46% | 12:26 |
| BZ.G22:M22 | Feb 2022/Jun 2022 Spread | 1.66 | 1.67 | 1.63 | 1.63 | -0.08 | -4.68% | 12:34 |
| BZ.H22:J22 | Mar 2022/Apr 2022 Spread | 0.44 | 0.44 | 0.42 | 0.44 | 0.00 | 0.00% | 13:55 |
| BZ.H22:M22 | Mar 2022/Jun 2022 Spread | 1.21 | 1.30 | 1.19 | 1.23 | -0.03 | -2.38% | 14:04 |
| BZ.H22:K22 | Mar 2022/May 2022 Spread | 0.86 | 0.87 | 0.81 | 0.84 | -0.01 | -1.18% | 14:02 |
| BZ.J22:K22 | Apr 2022/May 2022 Spread | 0.42 | 0.43 | 0.40 | 0.41 | 0.00 | 0.00% | 13:52 |
| BZ.J22:M22 | Apr 2022/Jun 2022 Spread | 0.81 | 0.84 | 0.80 | 0.81 | 0.00 | 0.00% | 13:55 |
| BZ.J22:N22 | Apr 2022/Jul 2022 Spread | 1.22 | 1.22 | 1.16 | 1.17 | -0.04 | -3.31% | 12:58 |
| BZ.K22:N22 | May 2022/Jul 2022 Spread | 0.76 | 0.77 | 0.76 | 0.76 | -0.05 | -6.17% | 13:47 |
| BZ.K22:M22 | May 2022/Jun 2022 Spread | 0.40 | 0.41 | 0.39 | 0.40 | +0.01 | +2.56% | 13:58 |
| BZ.K22:Q22 | May 2022/Aug 2022 Spread | 1.14 | 1.17 | 1.09 | 1.11 | -0.04 | -3.48% | 13:37 |
| BZ.M22:U22 | Jun 2022/Sep 2022 Spread | 1.11 | 1.14 | 1.06 | 1.09 | -0.02 | -1.80% | 14:02 |
| BZ.M22:Q22 | Jun 2022/Aug 2022 Spread | 0.75 | 0.75 | 0.71 | 0.72 | -0.03 | -4.00% | 13:24 |
| BZ.M22:N22 | Jun 2022/Jul 2022 Spread | 0.37 | 0.38 | 0.36 | 0.37 | -0.01 | -2.63% | 13:49 |
| BZ.M22:M23 | Jun 2022/Jun 2023 Spread | 3.95 | 3.99 | 3.71 | 3.88 | -0.03 | -0.77% | 13:28 |
| BZ.M22:Z22 | Jun 2022/Dec 2022 Spread | 2.18 | 2.26 | 2.09 | 2.17 | -0.03 | -1.36% | 14:02 |
| BZ.N22:Q22 | Jul 2022/Aug 2022 Spread | 0.37 | 0.37 | 0.35 | 0.35 | -0.02 | -5.41% | 12:56 |
| BZ.Q22:U22 | Aug 2022/Sep 2022 Spread | 0.38 | 0.39 | 0.36 | 0.37 | -0.01 | -2.63% | 13:37 |
| BZ.Q22:X22 | Aug 2022/Nov 2022 Spread | 1.06 | 1.06 | 1.06 | 1.12 | +0.04 | +3.77% | 06:54 |
| BZ.U22:Z22 | Sep 2022/Dec 2022 Spread | 1.08 | 1.09 | 1.06 | 1.09 | 0.00 | 0.00% | 13:12 |
| BZ.X22:Z22 | Nov 2022/Dec 2022 Spread | 0.35 | 0.35 | 0.35 | 0.38 | +0.01 | +2.86% | 08:36 |
| BZ.Z22:Z23 | Dec 2022/Dec 2023 Spread | 3.09 | 3.27 | 3.00 | 3.12 | -0.05 | -1.58% | 14:05 |
| BZ.Z22:M23 | Dec 2022/Jun 2023 Spread | 1.66 | 1.75 | 1.63 | 1.70 | 0.00 | 0.00% | 13:24 |
| BZ.Z23:Z24 | Dec 2023/Dec 2024 Spread | 2.20 | 2.24 | 2.19 | 2.08 | +0.16 | +7.14% | 17:28 |
| BZ.Z24:Z25 | Dec 2024/Dec 2025 Spread | 1.21 | 1.21 | 1.10 | 1.13 | -0.13 | -11.82% | 13:36 |
| 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