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.N19 | Jul 2019 | 68.01 | 69.30 | 67.32 | 69.24 | +1.48 | +2.30% | 16:54 |
| BZ.Q19 | Aug 2019 | 66.78 | 68.03 | 66.22 | 68.03 | +1.53 | +2.36% | 16:44 |
| BZ.U19 | Sep 2019 | 65.93 | 67.07 | 65.33 | 67.07 | +1.51 | +2.30% | 16:44 |
| BZ.V19 | Oct 2019 | 65.75 | 65.95 | 65.20 | 65.95 | +1.06 | +1.62% | 15:06 |
| BZ.X19 | Nov 2019 | 67.46 | 67.50 | 63.93 | 64.56 | -3.44 | -5.29% | 15:59 |
| BZ.Z19 | Dec 2019 | 64.35 | 65.54 | 63.92 | 65.54 | +1.47 | +2.25% | 16:35 |
| BZ.F20 | Jan 2020 | 64.63 | 65.10 | 63.62 | 65.10 | +1.35 | +2.08% | 15:57 |
| BZ.G20 | Feb 2020 | 64.20 | 64.20 | 64.20 | 64.20 | +0.75 | +1.17% | 13:18 |
| BZ.K20 | May 2020 | 62.80 | 64.00 | 62.80 | 64.00 | +1.27 | +2.08% | 15:43 |
| BZ.M20 | Jun 2020 | 63.39 | 63.75 | 62.61 | 62.98 | +0.49 | +0.76% | 11:34 |
| BZ.Z20 | Dec 2020 | 62.05 | 62.30 | 61.45 | 62.27 | +1.16 | +1.82% | 14:51 |
| BZ.M21 | Jun 2021 | 61.26 | 61.26 | 61.26 | 61.26 | +1.20 | +1.96% | 08:25 |
| BZ.Z21 | Dec 2021 | 60.50 | 60.50 | 60.50 | 60.50 | +1.22 | +1.97% | 07:41 |
| BZ.Z23 | Dec 2023 | 59.20 | 59.20 | 59.20 | 59.20 | -0.48 | -0.76% | 10:20 |
| BZ.Z24 | Dec 2024 | 59.80 | 59.80 | 59.80 | 59.80 | -0.26 | -0.41% | 10:42 |
| BZ.N19:Z20 | Jul 2019/Dec 2020 Spread | 6.76 | 6.76 | 6.76 | 6.76 | -0.26 | -48.15% | 04:00 |
| BZ.N19:Z19 | Jul 2019/Dec 2019 Spread | 3.68 | 3.73 | 3.41 | 3.72 | +0.03 | +4.84% | 16:35 |
| BZ.N19:X19 | Jul 2019/Nov 2019 Spread | 3.29 | 3.38 | 3.10 | 3.37 | +0.03 | +5.88% | 16:35 |
| BZ.N19:V19 | Jul 2019/Oct 2019 Spread | 2.83 | 2.92 | 2.64 | 2.92 | +0.05 | +13.51% | 16:09 |
| BZ.N19:U19 | Jul 2019/Sep 2019 Spread | 2.18 | 2.24 | 1.99 | 2.23 | +0.03 | +12.50% | 16:59 |
| BZ.N19:Q19 | Jul 2019/Aug 2019 Spread | 1.23 | 1.27 | 1.07 | 1.26 | 0.00 | 0.00% | 16:54 |
| BZ.N19:M20 | Jul 2019/Jun 2020 Spread | 5.17 | 5.17 | 4.81 | 4.90 | -0.37 | 0.00% | 11:30 |
| BZ.N19:H20 | Jul 2019/Mar 2020 Spread | 4.48 | 4.48 | 4.48 | 4.48 | +0.24 | +23.30% | 13:12 |
| BZ.N19:G20 | Jul 2019/Feb 2020 Spread | 4.25 | 4.32 | 4.03 | 4.32 | +0.23 | +24.73% | 15:00 |
| BZ.N19:F20 | Jul 2019/Jan 2020 Spread | 3.87 | 4.04 | 3.71 | 4.03 | +0.02 | +2.53% | 16:30 |
| BZ.Q19:X19 | Aug 2019/Nov 2019 Spread | 2.04 | 2.12 | 1.99 | 2.12 | +0.04 | +10.53% | 16:13 |
| BZ.Q19:V19 | Aug 2019/Oct 2019 Spread | 1.63 | 1.66 | 1.57 | 1.65 | +0.04 | +16.00% | 16:31 |
| BZ.Q19:U19 | Aug 2019/Sep 2019 Spread | 0.95 | 0.97 | 0.91 | 0.97 | +0.03 | +23.08% | 16:52 |
| BZ.Q19:F20 | Aug 2019/Jan 2020 Spread | 2.78 | 2.79 | 2.62 | 2.77 | +0.02 | +3.03% | 16:35 |
| BZ.Q19:G20 | Aug 2019/Feb 2020 Spread | 2.98 | 3.07 | 2.90 | 3.06 | +0.01 | 0.00% | 15:02 |
| BZ.Q19:H20 | Aug 2019/Mar 2020 Spread | 3.26 | 3.32 | 3.10 | 3.32 | +0.04 | +4.55% | 14:58 |
| BZ.Q19:Z19 | Aug 2019/Dec 2019 Spread | 2.46 | 2.47 | 2.33 | 2.45 | +0.02 | +3.85% | 16:42 |
| BZ.Q19:J20 | Aug 2019/Apr 2020 Spread | 3.51 | 3.53 | 3.31 | 3.52 | 0.00 | 0.00% | 16:59 |
| BZ.Q19:M20 | Aug 2019/Jun 2020 Spread | 3.97 | 3.99 | 3.69 | 3.98 | -0.03 | 0.00% | 14:17 |
| BZ.U19:G20 | Sep 2019/Feb 2020 Spread | 2.03 | 2.11 | 1.98 | 2.10 | -0.01 | -1.64% | 15:00 |
| BZ.U19:Z20 | Sep 2019/Dec 2020 Spread | 4.41 | 4.41 | 4.41 | 4.41 | -0.75 | 0.00% | 09:41 |
| BZ.U19:Z19 | Sep 2019/Dec 2019 Spread | 1.50 | 1.50 | 1.42 | 1.49 | 0.00 | 0.00% | 16:35 |
| BZ.U19:X19 | Sep 2019/Nov 2019 Spread | 1.14 | 1.15 | 1.08 | 1.13 | -0.01 | -3.85% | 16:42 |
| BZ.U19:V19 | Sep 2019/Oct 2019 Spread | 0.68 | 0.69 | 0.65 | 0.68 | +0.01 | +7.14% | 16:54 |
| BZ.U19:M20 | Sep 2019/Jun 2020 Spread | 2.88 | 3.01 | 2.80 | 3.01 | -0.06 | -6.82% | 15:52 |
| BZ.U19:J20 | Sep 2019/Apr 2020 Spread | 2.51 | 2.57 | 2.46 | 2.54 | -0.01 | -0.40% | 15:39 |
| BZ.U19:H20 | Sep 2019/Mar 2020 Spread | 2.29 | 2.36 | 2.18 | 2.34 | -0.03 | -4.84% | 15:14 |
| BZ.U19:F20 | Sep 2019/Jan 2020 Spread | 1.82 | 1.82 | 1.71 | 1.81 | 0.00 | 0.00% | 16:25 |
| BZ.V19:X19 | Oct 2019/Nov 2019 Spread | 0.46 | 0.46 | 0.44 | 0.45 | -0.02 | -16.67% | 16:54 |
| BZ.V19:Z19 | Oct 2019/Dec 2019 Spread | 0.82 | 0.82 | 0.76 | 0.81 | -0.01 | -3.70% | 16:33 |
| BZ.V19:H20 | Oct 2019/Mar 2020 Spread | 1.63 | 1.67 | 1.55 | 1.67 | -0.03 | -5.17% | 16:24 |
| BZ.V19:G20 | Oct 2019/Feb 2020 Spread | 1.39 | 1.41 | 1.34 | 1.41 | -0.03 | -17.65% | 15:02 |
| BZ.V19:F20 | Oct 2019/Jan 2020 Spread | 1.13 | 1.13 | 1.06 | 1.12 | -0.02 | -5.26% | 16:23 |
| BZ.V19:M20 | Oct 2019/Jun 2020 Spread | 2.29 | 2.33 | 2.15 | 2.33 | -0.07 | 0.00% | 15:02 |
| BZ.X19:F20 | Nov 2019/Jan 2020 Spread | 0.67 | 0.67 | 0.62 | 0.65 | -0.02 | -7.69% | 16:54 |
| BZ.X19:J20 | Nov 2019/Apr 2020 Spread | 1.42 | 1.44 | 1.32 | 1.41 | -0.05 | -3.52% | 14:22 |
| BZ.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.34 | 0.36 | 0.33 | 0.34 | -0.01 | -7.14% | 16:56 |
| BZ.X19:G20 | Nov 2019/Feb 2020 Spread | 0.94 | 0.95 | 0.89 | 0.95 | -0.02 | -5.26% | 15:07 |
| BZ.X19:M20 | Nov 2019/Jun 2020 Spread | 1.82 | 1.85 | 1.75 | 1.75 | -0.18 | -9.89% | 11:37 |
| BZ.X19:H20 | Nov 2019/Mar 2020 Spread | 1.20 | 1.21 | 1.09 | 1.21 | -0.02 | -4.35% | 16:23 |
| BZ.Z19:G20 | Dec 2019/Feb 2020 Spread | 0.62 | 0.62 | 0.56 | 0.61 | -0.01 | -4.00% | 16:35 |
| BZ.Z19:M20 | Dec 2019/Jun 2020 Spread | 1.59 | 1.61 | 1.35 | 1.55 | -0.03 | -3.95% | 16:39 |
| BZ.Z19:Z20 | Dec 2019/Dec 2020 Spread | 3.01 | 3.17 | 2.50 | 2.89 | -0.07 | -4.32% | 16:31 |
| BZ.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -8.33% | 16:54 |
| BZ.Z19:J20 | Dec 2019/Apr 2020 Spread | 1.11 | 1.12 | 0.97 | 1.08 | -0.03 | -2.70% | 15:02 |
| BZ.Z19:H20 | Dec 2019/Mar 2020 Spread | 0.88 | 0.88 | 0.77 | 0.86 | -0.02 | -5.56% | 16:32 |
| BZ.F20:G20 | Jan 2020/Feb 2020 Spread | 0.29 | 0.29 | 0.27 | 0.29 | -0.01 | -8.33% | 16:35 |
| BZ.F20:H20 | Jan 2020/Mar 2020 Spread | 0.55 | 0.55 | 0.48 | 0.53 | -0.03 | -13.04% | 15:20 |
| BZ.F20:J20 | Jan 2020/Apr 2020 Spread | 0.79 | 0.79 | 0.69 | 0.78 | -0.01 | -1.27% | 16:26 |
| BZ.F20:M20 | Jan 2020/Jun 2020 Spread | 1.25 | 1.27 | 1.13 | 1.22 | -0.04 | -8.16% | 15:55 |
| BZ.G20:M20 | Feb 2020/Jun 2020 Spread | 0.98 | 0.98 | 0.87 | 0.95 | -0.01 | -4.00% | 16:17 |
| BZ.G20:H20 | Feb 2020/Mar 2020 Spread | 0.26 | 0.26 | 0.23 | 0.25 | -0.01 | -9.09% | 15:03 |
| BZ.G20:J20 | Feb 2020/Apr 2020 Spread | 0.49 | 0.49 | 0.42 | 0.48 | -0.01 | -2.04% | 16:13 |
| BZ.G20:K20 | Feb 2020/May 2020 Spread | 0.73 | 0.73 | 0.62 | 0.71 | -0.01 | -1.37% | 16:54 |
| BZ.H20:J20 | Mar 2020/Apr 2020 Spread | 0.24 | 0.24 | 0.20 | 0.22 | -0.01 | -8.33% | 14:58 |
| BZ.H20:M20 | Mar 2020/Jun 2020 Spread | 0.72 | 0.72 | 0.58 | 0.69 | -0.01 | -2.50% | 16:54 |
| BZ.J20:K20 | Apr 2020/May 2020 Spread | 0.24 | 0.24 | 0.20 | 0.21 | -0.02 | -18.18% | 11:45 |
| BZ.J20:M20 | Apr 2020/Jun 2020 Spread | 0.49 | 0.49 | 0.39 | 0.47 | 0.00 | 0.00% | 16:59 |
| BZ.K20:N20 | May 2020/Jul 2020 Spread | 0.44 | 0.44 | 0.43 | 0.43 | -0.05 | -11.36% | 10:36 |
| BZ.K20:M20 | May 2020/Jun 2020 Spread | 0.25 | 0.25 | 0.20 | 0.23 | -0.01 | -6.67% | 14:32 |
| BZ.M20:Q20 | Jun 2020/Aug 2020 Spread | 0.48 | 0.48 | 0.42 | 0.42 | -0.03 | -6.25% | 06:46 |
| BZ.M20:U20 | Jun 2020/Sep 2020 Spread | 0.98 | 0.98 | 0.97 | 0.97 | -0.01 | -1.02% | 12:16 |
| BZ.M20:N20 | Jun 2020/Jul 2020 Spread | 0.23 | 0.23 | 0.21 | 0.22 | -0.02 | 0.00% | 12:28 |
| BZ.M20:Z20 | Jun 2020/Dec 2020 Spread | 1.40 | 1.46 | 1.15 | 1.34 | -0.04 | -4.71% | 16:24 |
| BZ.Z20:Z21 | Dec 2020/Dec 2021 Spread | 1.92 | 1.94 | 1.52 | 1.75 | -0.08 | -5.30% | 16:59 |
| BZ.Z20:M21 | Dec 2020/Jun 2021 Spread | 1.09 | 1.09 | 0.85 | 0.99 | -0.06 | -5.50% | 16:59 |
| BZ.Z21:Z22 | Dec 2021/Dec 2022 Spread | 0.57 | 0.75 | 0.57 | 0.74 | -0.04 | -7.55% | 16:13 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||