Saturday May 25, 12:01AM EDT

CRUDE OIL BRENT LAST DAY (NYMEX:BZ)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL BRENT LAST DAY (BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.N19Jul 201968.0169.3067.3269.24+1.48+2.30%16:54
BZ.Q19Aug 201966.7868.0366.2268.03+1.53+2.36%16:44
BZ.U19Sep 201965.9367.0765.3367.07+1.51+2.30%16:44
BZ.V19Oct 201965.7565.9565.2065.95+1.06+1.62%15:06
BZ.X19Nov 201967.4667.5063.9364.56-3.44-5.29%15:59
BZ.Z19Dec 201964.3565.5463.9265.54+1.47+2.25%16:35
BZ.F20Jan 202064.6365.1063.6265.10+1.35+2.08%15:57
BZ.G20Feb 202064.2064.2064.2064.20+0.75+1.17%13:18
BZ.K20May 202062.8064.0062.8064.00+1.27+2.08%15:43
BZ.M20Jun 202063.3963.7562.6162.98+0.49+0.76%11:34
BZ.Z20Dec 202062.0562.3061.4562.27+1.16+1.82%14:51
BZ.M21Jun 202161.2661.2661.2661.26+1.20+1.96%08:25
BZ.Z21Dec 202160.5060.5060.5060.50+1.22+1.97%07:41
BZ.Z23Dec 202359.2059.2059.2059.20-0.48-0.76%10:20
BZ.Z24Dec 202459.8059.8059.8059.80-0.26-0.41%10:42
BZ.N19:Z20Jul 2019/Dec 2020 Spread6.766.766.766.76-0.26-48.15%04:00
BZ.N19:Z19Jul 2019/Dec 2019 Spread3.683.733.413.72+0.03+4.84%16:35
BZ.N19:X19Jul 2019/Nov 2019 Spread3.293.383.103.37+0.03+5.88%16:35
BZ.N19:V19Jul 2019/Oct 2019 Spread2.832.922.642.92+0.05+13.51%16:09
BZ.N19:U19Jul 2019/Sep 2019 Spread2.182.241.992.23+0.03+12.50%16:59
BZ.N19:Q19Jul 2019/Aug 2019 Spread1.231.271.071.260.000.00%16:54
BZ.N19:M20Jul 2019/Jun 2020 Spread5.175.174.814.90-0.370.00%11:30
BZ.N19:H20Jul 2019/Mar 2020 Spread4.484.484.484.48+0.24+23.30%13:12
BZ.N19:G20Jul 2019/Feb 2020 Spread4.254.324.034.32+0.23+24.73%15:00
BZ.N19:F20Jul 2019/Jan 2020 Spread3.874.043.714.03+0.02+2.53%16:30
BZ.Q19:X19Aug 2019/Nov 2019 Spread2.042.121.992.12+0.04+10.53%16:13
BZ.Q19:V19Aug 2019/Oct 2019 Spread1.631.661.571.65+0.04+16.00%16:31
BZ.Q19:U19Aug 2019/Sep 2019 Spread0.950.970.910.97+0.03+23.08%16:52
BZ.Q19:F20Aug 2019/Jan 2020 Spread2.782.792.622.77+0.02+3.03%16:35
BZ.Q19:G20Aug 2019/Feb 2020 Spread2.983.072.903.06+0.010.00%15:02
BZ.Q19:H20Aug 2019/Mar 2020 Spread3.263.323.103.32+0.04+4.55%14:58
BZ.Q19:Z19Aug 2019/Dec 2019 Spread2.462.472.332.45+0.02+3.85%16:42
BZ.Q19:J20Aug 2019/Apr 2020 Spread3.513.533.313.520.000.00%16:59
BZ.Q19:M20Aug 2019/Jun 2020 Spread3.973.993.693.98-0.030.00%14:17
BZ.U19:G20Sep 2019/Feb 2020 Spread2.032.111.982.10-0.01-1.64%15:00
BZ.U19:Z20Sep 2019/Dec 2020 Spread4.414.414.414.41-0.750.00%09:41
BZ.U19:Z19Sep 2019/Dec 2019 Spread1.501.501.421.490.000.00%16:35
BZ.U19:X19Sep 2019/Nov 2019 Spread1.141.151.081.13-0.01-3.85%16:42
BZ.U19:V19Sep 2019/Oct 2019 Spread0.680.690.650.68+0.01+7.14%16:54
BZ.U19:M20Sep 2019/Jun 2020 Spread2.883.012.803.01-0.06-6.82%15:52
BZ.U19:J20Sep 2019/Apr 2020 Spread2.512.572.462.54-0.01-0.40%15:39
BZ.U19:H20Sep 2019/Mar 2020 Spread2.292.362.182.34-0.03-4.84%15:14
BZ.U19:F20Sep 2019/Jan 2020 Spread1.821.821.711.810.000.00%16:25
BZ.V19:X19Oct 2019/Nov 2019 Spread0.460.460.440.45-0.02-16.67%16:54
BZ.V19:Z19Oct 2019/Dec 2019 Spread0.820.820.760.81-0.01-3.70%16:33
BZ.V19:H20Oct 2019/Mar 2020 Spread1.631.671.551.67-0.03-5.17%16:24
BZ.V19:G20Oct 2019/Feb 2020 Spread1.391.411.341.41-0.03-17.65%15:02
BZ.V19:F20Oct 2019/Jan 2020 Spread1.131.131.061.12-0.02-5.26%16:23
BZ.V19:M20Oct 2019/Jun 2020 Spread2.292.332.152.33-0.070.00%15:02
BZ.X19:F20Nov 2019/Jan 2020 Spread0.670.670.620.65-0.02-7.69%16:54
BZ.X19:J20Nov 2019/Apr 2020 Spread1.421.441.321.41-0.05-3.52%14:22
BZ.X19:Z19Nov 2019/Dec 2019 Spread0.340.360.330.34-0.01-7.14%16:56
BZ.X19:G20Nov 2019/Feb 2020 Spread0.940.950.890.95-0.02-5.26%15:07
BZ.X19:M20Nov 2019/Jun 2020 Spread1.821.851.751.75-0.18-9.89%11:37
BZ.X19:H20Nov 2019/Mar 2020 Spread1.201.211.091.21-0.02-4.35%16:23
BZ.Z19:G20Dec 2019/Feb 2020 Spread0.620.620.560.61-0.01-4.00%16:35
BZ.Z19:M20Dec 2019/Jun 2020 Spread1.591.611.351.55-0.03-3.95%16:39
BZ.Z19:Z20Dec 2019/Dec 2020 Spread3.013.172.502.89-0.07-4.32%16:31
BZ.Z19:F20Dec 2019/Jan 2020 Spread0.320.320.300.31-0.01-8.33%16:54
BZ.Z19:J20Dec 2019/Apr 2020 Spread1.111.120.971.08-0.03-2.70%15:02
BZ.Z19:H20Dec 2019/Mar 2020 Spread0.880.880.770.86-0.02-5.56%16:32
BZ.F20:G20Jan 2020/Feb 2020 Spread0.290.290.270.29-0.01-8.33%16:35
BZ.F20:H20Jan 2020/Mar 2020 Spread0.550.550.480.53-0.03-13.04%15:20
BZ.F20:J20Jan 2020/Apr 2020 Spread0.790.790.690.78-0.01-1.27%16:26
BZ.F20:M20Jan 2020/Jun 2020 Spread1.251.271.131.22-0.04-8.16%15:55
BZ.G20:M20Feb 2020/Jun 2020 Spread0.980.980.870.95-0.01-4.00%16:17
BZ.G20:H20Feb 2020/Mar 2020 Spread0.260.260.230.25-0.01-9.09%15:03
BZ.G20:J20Feb 2020/Apr 2020 Spread0.490.490.420.48-0.01-2.04%16:13
BZ.G20:K20Feb 2020/May 2020 Spread0.730.730.620.71-0.01-1.37%16:54
BZ.H20:J20Mar 2020/Apr 2020 Spread0.240.240.200.22-0.01-8.33%14:58
BZ.H20:M20Mar 2020/Jun 2020 Spread0.720.720.580.69-0.01-2.50%16:54
BZ.J20:K20Apr 2020/May 2020 Spread0.240.240.200.21-0.02-18.18%11:45
BZ.J20:M20Apr 2020/Jun 2020 Spread0.490.490.390.470.000.00%16:59
BZ.K20:N20May 2020/Jul 2020 Spread0.440.440.430.43-0.05-11.36%10:36
BZ.K20:M20May 2020/Jun 2020 Spread0.250.250.200.23-0.01-6.67%14:32
BZ.M20:Q20Jun 2020/Aug 2020 Spread0.480.480.420.42-0.03-6.25%06:46
BZ.M20:U20Jun 2020/Sep 2020 Spread0.980.980.970.97-0.01-1.02%12:16
BZ.M20:N20Jun 2020/Jul 2020 Spread0.230.230.210.22-0.020.00%12:28
BZ.M20:Z20Jun 2020/Dec 2020 Spread1.401.461.151.34-0.04-4.71%16:24
BZ.Z20:Z21Dec 2020/Dec 2021 Spread1.921.941.521.75-0.08-5.30%16:59
BZ.Z20:M21Dec 2020/Jun 2021 Spread1.091.090.850.99-0.06-5.50%16:59
BZ.Z21:Z22Dec 2021/Dec 2022 Spread0.570.750.570.74-0.04-7.55%16:13
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.