| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL BRENT LAST DAY (BZ) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| BZ.V20 | Oct 2020 | 45.05 | 45.42 | 44.48 | 44.94 | -0.12 | -0.30% | 08:00 |
| BZ.X20 | Nov 2020 | 45.64 | 45.88 | 44.99 | 45.47 | -0.07 | -0.18% | 07:47 |
| BZ.Z20 | Dec 2020 | 45.88 | 46.24 | 45.50 | 45.84 | -0.08 | -0.20% | 07:18 |
| BZ.F21 | Jan 2021 | 46.44 | 46.48 | 46.40 | 46.48 | -0.04 | -0.10% | 21:16 |
| BZ.G21 | Feb 2021 | 46.81 | 46.91 | 46.44 | 46.63 | -0.40 | -1.00% | 15:38 |
| BZ.H21 | Mar 2021 | 46.88 | 46.88 | 46.88 | 46.88 | -0.13 | -0.33% | 11:06 |
| BZ.M21 | Jun 2021 | 47.72 | 47.72 | 47.44 | 47.71 | +0.17 | +0.41% | 07:46 |
| BZ.U21 | Sep 2021 | 48.43 | 48.43 | 48.43 | 48.43 | +0.84 | +1.73% | 14:19 |
| BZ.Z21 | Dec 2021 | 48.49 | 48.64 | 48.21 | 48.26 | -0.39 | -0.91% | 14:02 |
| BZ.M22 | Jun 2022 | 49.41 | 49.41 | 49.41 | 49.41 | +0.43 | +0.98% | 08:23 |
| BZ.Z22 | Dec 2022 | 50.09 | 50.09 | 50.09 | 50.09 | +0.28 | +0.62% | 10:27 |
| BZ.V20:Z20 | Oct 2020/Dec 2020 Spread | -0.83 | -0.83 | -0.95 | -0.92 | -0.06 | 0.00% | 07:56 |
| BZ.V20:X20 | Oct 2020/Nov 2020 Spread | -0.46 | -0.45 | -0.50 | -0.49 | -0.03 | 0.00% | 08:00 |
| BZ.V20:Q21 | Oct 2020/Aug 2021 Spread | -2.72 | -2.72 | -2.72 | -2.72 | +0.09 | 0.00% | 14:29 |
| BZ.V20:M21 | Oct 2020/Jun 2021 Spread | -2.54 | -2.54 | -2.60 | -2.58 | -0.07 | 0.00% | 14:31 |
| BZ.V20:H21 | Oct 2020/Mar 2021 Spread | -2.03 | -2.03 | -2.03 | -2.03 | -0.14 | 0.00% | 07:32 |
| BZ.V20:J21 | Oct 2020/Apr 2021 Spread | -2.18 | -2.18 | -2.18 | -2.18 | -0.08 | 0.00% | 14:28 |
| BZ.V20:K21 | Oct 2020/May 2021 Spread | -2.35 | -2.33 | -2.35 | -2.33 | +0.06 | 0.00% | 14:31 |
| BZ.V20:G21 | Oct 2020/Feb 2021 Spread | -1.57 | -1.56 | -1.73 | -1.71 | -0.14 | 0.00% | 05:27 |
| BZ.V20:F21 | Oct 2020/Jan 2021 Spread | -1.20 | -1.20 | -1.35 | -1.31 | -0.09 | 0.00% | 07:42 |
| BZ.X20:J21 | Nov 2020/Apr 2021 Spread | -1.73 | -1.73 | -1.89 | -1.89 | -0.19 | 0.00% | 05:16 |
| BZ.X20:H21 | Nov 2020/Mar 2021 Spread | -1.44 | -1.43 | -1.59 | -1.53 | -0.10 | 0.00% | 07:40 |
| BZ.X20:G21 | Nov 2020/Feb 2021 Spread | -1.11 | -1.10 | -1.22 | -1.19 | -0.11 | 0.00% | 07:48 |
| BZ.X20:F21 | Nov 2020/Jan 2021 Spread | -0.77 | -0.74 | -0.83 | -0.82 | -0.07 | 0.00% | 05:03 |
| BZ.X20:U21 | Nov 2020/Sep 2021 Spread | -2.51 | -2.50 | -2.55 | -2.51 | +0.07 | 0.00% | 14:19 |
| BZ.X20:K21 | Nov 2020/May 2021 Spread | -1.98 | -1.98 | -2.13 | -2.13 | -0.19 | 0.00% | 05:03 |
| BZ.X20:M21 | Nov 2020/Jun 2021 Spread | -2.12 | -2.11 | -2.16 | -2.15 | -0.12 | 0.00% | 14:37 |
| BZ.X20:N21 | Nov 2020/Jul 2021 Spread | -2.24 | -2.24 | -2.29 | -2.28 | -0.08 | 0.00% | 10:11 |
| BZ.X20:Z20 | Nov 2020/Dec 2020 Spread | -0.38 | -0.38 | -0.44 | -0.43 | -0.04 | 0.00% | 07:40 |
| BZ.Z20:N21 | Dec 2020/Jul 2021 Spread | -1.89 | -1.89 | -1.89 | -1.89 | -0.06 | 0.00% | 10:35 |
| BZ.Z20:Z21 | Dec 2020/Dec 2021 Spread | -2.44 | -2.44 | -2.64 | -2.64 | -0.19 | 0.00% | 05:17 |
| BZ.Z20:U21 | Dec 2020/Sep 2021 Spread | -2.20 | -2.20 | -2.20 | -2.20 | -0.05 | 0.00% | 14:52 |
| BZ.Z20:Q21 | Dec 2020/Aug 2021 Spread | -1.98 | -1.98 | -1.98 | -1.98 | +0.06 | 0.00% | 14:29 |
| BZ.Z20:M21 | Dec 2020/Jun 2021 Spread | -1.76 | -1.74 | -1.91 | -1.80 | -0.03 | 0.00% | 07:56 |
| BZ.Z20:K21 | Dec 2020/May 2021 Spread | -1.57 | -1.57 | -1.71 | -1.65 | -0.09 | 0.00% | 06:27 |
| BZ.Z20:H21 | Dec 2020/Mar 2021 Spread | -1.04 | -1.04 | -1.15 | -1.10 | -0.04 | 0.00% | 07:41 |
| BZ.Z20:G21 | Dec 2020/Feb 2021 Spread | -0.71 | -0.71 | -0.78 | -0.78 | -0.06 | 0.00% | 04:35 |
| BZ.Z20:F21 | Dec 2020/Jan 2021 Spread | -0.34 | -0.34 | -0.39 | -0.39 | -0.03 | 0.00% | 04:16 |
| BZ.Z20:J21 | Dec 2020/Apr 2021 Spread | -1.33 | -1.33 | -1.45 | -1.38 | -0.07 | 0.00% | 07:42 |
| BZ.F21:H21 | Jan 2021/Mar 2021 Spread | -0.69 | -0.69 | -0.75 | -0.72 | -0.02 | 0.00% | 07:32 |
| BZ.F21:J21 | Jan 2021/Apr 2021 Spread | -1.02 | -1.02 | -1.06 | -1.06 | -0.10 | 0.00% | 05:16 |
| BZ.F21:K21 | Jan 2021/May 2021 Spread | -1.22 | -1.21 | -1.31 | -1.24 | -0.03 | 0.00% | 07:41 |
| BZ.F21:N21 | Jan 2021/Jul 2021 Spread | -1.53 | -1.48 | -1.54 | -1.51 | +0.05 | 0.00% | 12:58 |
| BZ.F21:Q21 | Jan 2021/Aug 2021 Spread | -1.64 | -1.64 | -1.64 | -1.64 | +0.06 | 0.00% | 11:12 |
| BZ.F21:M21 | Jan 2021/Jun 2021 Spread | -1.41 | -1.40 | -1.48 | -1.48 | -0.13 | 0.00% | 04:16 |
| BZ.F21:G21 | Jan 2021/Feb 2021 Spread | -0.36 | -0.36 | -0.39 | -0.38 | -0.02 | 0.00% | 06:27 |
| BZ.G21:H21 | Feb 2021/Mar 2021 Spread | -0.35 | -0.34 | -0.36 | -0.34 | 0.00 | 0.00% | 07:40 |
| BZ.G21:N21 | Feb 2021/Jul 2021 Spread | -1.13 | -1.13 | -1.16 | -1.16 | 0.00 | 0.00% | 11:28 |
| BZ.G21:K21 | Feb 2021/May 2021 Spread | -0.86 | -0.86 | -0.92 | -0.87 | -0.02 | 0.00% | 07:40 |
| BZ.G21:M21 | Feb 2021/Jun 2021 Spread | -1.05 | -1.05 | -1.12 | -1.05 | -0.01 | 0.00% | 07:42 |
| BZ.G21:J21 | Feb 2021/Apr 2021 Spread | -0.61 | -0.61 | -0.66 | -0.62 | -0.01 | 0.00% | 07:42 |
| BZ.H21:J21 | Mar 2021/Apr 2021 Spread | -0.28 | -0.28 | -0.30 | -0.28 | 0.00 | 0.00% | 07:53 |
| BZ.H21:K21 | Mar 2021/May 2021 Spread | -0.53 | -0.53 | -0.56 | -0.53 | -0.01 | 0.00% | 07:39 |
| BZ.H21:M21 | Mar 2021/Jun 2021 Spread | -0.71 | -0.71 | -0.76 | -0.71 | +0.01 | 0.00% | 07:41 |
| BZ.H21:N21 | Mar 2021/Jul 2021 Spread | -0.92 | -0.92 | -0.92 | -0.92 | -0.05 | 0.00% | 04:16 |
| BZ.J21:Q21 | Apr 2021/Aug 2021 Spread | -0.76 | -0.76 | -0.76 | -0.76 | +0.02 | 0.00% | 09:21 |
| BZ.J21:N21 | Apr 2021/Jul 2021 Spread | -0.59 | -0.59 | -0.59 | -0.59 | 0.00 | 0.00% | 15:17 |
| BZ.J21:M21 | Apr 2021/Jun 2021 Spread | -0.43 | -0.43 | -0.46 | -0.42 | +0.02 | 0.00% | 07:40 |
| BZ.J21:K21 | Apr 2021/May 2021 Spread | -0.26 | -0.24 | -0.26 | -0.24 | +0.01 | 0.00% | 07:47 |
| BZ.K21:Q21 | May 2021/Aug 2021 Spread | -0.51 | -0.51 | -0.51 | -0.51 | +0.02 | 0.00% | 13:34 |
| BZ.K21:M21 | May 2021/Jun 2021 Spread | -0.20 | -0.19 | -0.20 | -0.19 | 0.00 | 0.00% | 06:27 |
| BZ.K21:N21 | May 2021/Jul 2021 Spread | -0.35 | -0.35 | -0.36 | -0.35 | 0.00 | 0.00% | 16:45 |
| BZ.K21:U21 | May 2021/Sep 2021 Spread | -0.69 | -0.69 | -0.69 | -0.69 | +0.05 | 0.00% | 14:30 |
| BZ.M21:Z21 | Jun 2021/Dec 2021 Spread | -0.69 | -0.68 | -0.73 | -0.68 | +0.02 | 0.00% | 07:47 |
| BZ.M21:Q21 | Jun 2021/Aug 2021 Spread | -0.32 | -0.32 | -0.33 | -0.33 | -0.02 | 0.00% | 04:11 |
| BZ.M21:M22 | Jun 2021/Jun 2022 Spread | -1.48 | -1.47 | -1.56 | -1.56 | 0.00 | 0.00% | 12:07 |
| BZ.M21:N21 | Jun 2021/Jul 2021 Spread | -0.17 | -0.16 | -0.17 | -0.16 | 0.00 | 0.00% | 07:59 |
| BZ.M21:U21 | Jun 2021/Sep 2021 Spread | -0.43 | -0.43 | -0.46 | -0.44 | 0.00 | 0.00% | 06:27 |
| BZ.N21:Q21 | Jul 2021/Aug 2021 Spread | -0.16 | -0.16 | -0.16 | -0.16 | 0.00 | 0.00% | 10:55 |
| BZ.N21:U21 | Jul 2021/Sep 2021 Spread | -0.29 | -0.29 | -0.30 | -0.29 | +0.02 | 0.00% | 13:15 |
| BZ.Q21:U21 | Aug 2021/Sep 2021 Spread | -0.12 | -0.12 | -0.12 | -0.12 | +0.01 | 0.00% | 15:19 |
| BZ.U21:V21 | Sep 2021/Oct 2021 Spread | -0.10 | -0.10 | -0.10 | -0.10 | +0.03 | 0.00% | 12:58 |
| BZ.U21:Z21 | Sep 2021/Dec 2021 Spread | -0.25 | -0.23 | -0.26 | -0.26 | -0.02 | 0.00% | 14:02 |
| BZ.V21:X21 | Oct 2021/Nov 2021 Spread | -0.07 | -0.07 | -0.07 | -0.07 | +0.01 | 0.00% | 11:00 |
| BZ.V21:F22 | Oct 2021/Jan 2022 Spread | -0.25 | -0.24 | -0.25 | -0.24 | -0.02 | 0.00% | 09:41 |
| BZ.X21:Z21 | Nov 2021/Dec 2021 Spread | -0.07 | -0.07 | -0.07 | -0.07 | 0.00 | 0.00% | 09:04 |
| BZ.Z21:F22 | Dec 2021/Jan 2022 Spread | -0.08 | -0.08 | -0.08 | -0.08 | -0.01 | 0.00% | 12:18 |
| BZ.Z21:G22 | Dec 2021/Feb 2022 Spread | -0.19 | -0.19 | -0.19 | -0.19 | 0.00 | 0.00% | 11:59 |
| BZ.Z21:H22 | Dec 2021/Mar 2022 Spread | -0.33 | -0.32 | -0.34 | -0.33 | +0.02 | 0.00% | 09:04 |
| BZ.Z21:M22 | Dec 2021/Jun 2022 Spread | -0.82 | -0.78 | -0.84 | -0.78 | +0.03 | 0.00% | 07:40 |
| BZ.Z21:Z22 | Dec 2021/Dec 2022 Spread | -1.52 | -1.43 | -1.54 | -1.44 | +0.06 | 0.00% | 07:47 |
| BZ.F22:J22 | Jan 2022/Apr 2022 Spread | -0.38 | -0.38 | -0.42 | -0.41 | -0.01 | 0.00% | 09:41 |
| BZ.M22:Z22 | Jun 2022/Dec 2022 Spread | -0.63 | -0.61 | -0.71 | -0.70 | -0.01 | 0.00% | 13:16 |
| 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