Sunday Jul 21, 2:15PM EDT

CRUDE OIL BRENT LAST DAY (NYMEX:BZ)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL BRENT LAST DAY (BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.U19Sep 201962.5863.3461.8462.83+0.90+1.34%16:59
BZ.V19Oct 201962.2363.0961.6262.66+1.07+1.60%16:57
BZ.X19Nov 201962.2462.7262.0162.72+1.41+2.13%15:52
BZ.Z19Dec 201961.8562.5561.1062.10+1.05+1.59%16:42
BZ.F20Jan 202060.9162.2260.9162.22+1.39+2.12%15:37
BZ.G20Feb 202061.8661.9261.8661.92+1.26+1.96%16:03
BZ.H20Mar 202064.3764.5564.3764.55+0.30+0.49%11:00
BZ.K20May 202061.3061.3060.7060.70+0.53+0.87%10:30
BZ.M20Jun 202061.0361.1060.6361.10+1.11+1.71%14:59
BZ.Z20Dec 202059.8759.8959.4359.84+0.93+1.47%14:19
BZ.Z21Dec 202160.3760.3760.3760.37-0.10-0.16%11:10
BZ.U19:F20Sep 2019/Jan 2020 Spread1.201.230.880.93-0.17-9.71%16:58
BZ.U19:G20Sep 2019/Feb 2020 Spread1.371.421.031.11-0.16-7.84%16:23
BZ.U19:H20Sep 2019/Mar 2020 Spread1.561.581.191.27-0.15-6.64%16:23
BZ.U19:J20Sep 2019/Apr 2020 Spread1.371.451.361.43-0.13-5.20%16:23
BZ.U19:K20Sep 2019/May 2020 Spread1.851.851.571.61-0.21-7.69%16:23
BZ.U19:M20Sep 2019/Jun 2020 Spread2.002.001.681.87-0.07-2.39%15:41
BZ.U19:N20Sep 2019/Jul 2020 Spread2.082.081.981.98-0.35-16.83%15:34
BZ.U19:OQD.U19Sep 2019/OQD Spread0.750.750.400.40-0.41-54.67%04:27
BZ.U19:V19Sep 2019/Oct 2019 Spread0.340.390.180.20-0.14-20.59%16:58
BZ.U19:X19Sep 2019/Nov 2019 Spread0.650.710.420.47-0.15-13.51%16:56
BZ.U19:Z19Sep 2019/Dec 2019 Spread0.941.000.660.70-0.18-12.50%16:58
BZ.U19:Z20Sep 2019/Dec 2020 Spread3.993.993.993.99+0.070.00%09:23
BZ.V19:F20Oct 2019/Jan 2020 Spread0.790.840.680.74-0.02-1.90%16:49
BZ.V19:G20Oct 2019/Feb 2020 Spread1.001.030.860.92-0.01-0.74%15:44
BZ.V19:H20Oct 2019/Mar 2020 Spread1.161.201.001.07-0.01-0.62%16:23
BZ.V19:J20Oct 2019/Apr 2020 Spread1.271.271.161.240.000.00%16:27
BZ.V19:K20Oct 2019/May 2020 Spread1.431.431.321.36-0.19-13.29%14:11
BZ.V19:M20Oct 2019/Jun 2020 Spread1.671.701.461.57-0.03-1.24%16:42
BZ.V19:N20Oct 2019/Jul 2020 Spread2.402.402.392.39-0.13-5.42%13:48
BZ.V19:Q20Oct 2019/Aug 2020 Spread1.891.891.891.89-0.06-3.17%11:38
BZ.V19:X19Oct 2019/Nov 2019 Spread0.300.320.250.26-0.02-4.76%16:58
BZ.V19:Z19Oct 2019/Dec 2019 Spread0.580.610.480.50-0.04-5.26%16:39
BZ.X19:F20Nov 2019/Jan 2020 Spread0.510.520.440.47-0.01-1.56%16:01
BZ.X19:G20Nov 2019/Feb 2020 Spread0.680.710.600.64-0.01-1.08%16:58
BZ.X19:H20Nov 2019/Mar 2020 Spread0.850.880.740.800.000.00%16:23
BZ.X19:J20Nov 2019/Apr 2020 Spread1.031.030.900.960.000.00%14:54
BZ.X19:K20Nov 2019/May 2020 Spread1.241.241.071.18+0.04+3.23%14:16
BZ.X19:M20Nov 2019/Jun 2020 Spread1.291.321.261.320.000.00%16:22
BZ.X19:M21Nov 2019/Jun 2021 Spread3.23.23.23.2-0.4-12.50%10:28
BZ.X19:N20Nov 2019/Jul 2020 Spread1.971.971.971.97-0.01-0.51%10:30
BZ.X19:Q20Nov 2019/Aug 2020 Spread2.182.182.112.11-0.06-2.75%11:55
BZ.X19:Z19Nov 2019/Dec 2019 Spread0.260.280.240.24-0.02-6.06%16:58
BZ.Z19:F20Dec 2019/Jan 2020 Spread0.230.240.210.220.000.00%16:42
BZ.Z19:G20Dec 2019/Feb 2020 Spread0.410.430.350.41+0.02+3.39%15:53
BZ.Z19:H20Dec 2019/Mar 2020 Spread0.590.590.490.56+0.02+2.33%16:23
BZ.Z19:J20Dec 2019/Apr 2020 Spread0.750.760.630.75+0.05+4.63%15:52
BZ.Z19:K20Dec 2019/May 2020 Spread0.950.950.800.93+0.05+3.65%15:41
BZ.Z19:M20Dec 2019/Jun 2020 Spread1.101.140.941.08+0.02+1.25%16:49
BZ.Z19:M21Dec 2019/Jun 2021 Spread2.902.902.902.90-0.36-12.41%10:28
BZ.Z19:N20Dec 2019/Jul 2020 Spread1.331.331.331.33-0.19-14.29%10:28
BZ.Z19:Q20Dec 2019/Aug 2020 Spread1.471.531.351.35-0.32-21.77%15:00
BZ.Z19:Z20Dec 2019/Dec 2020 Spread2.262.261.962.11-0.03-1.00%16:41
BZ.Z19:Z21Dec 2019/Dec 2021 Spread3.253.253.173.17-0.55-24.12%12:07
BZ.F20:G20Jan 2020/Feb 2020 Spread0.170.190.150.170.000.00%14:54
BZ.F20:H20Jan 2020/Mar 2020 Spread0.340.350.290.33+0.01+1.85%14:54
BZ.F20:J20Jan 2020/Apr 2020 Spread0.520.520.450.50+0.02+2.56%16:22
BZ.F20:K20Jan 2020/May 2020 Spread0.690.710.600.67+0.01+0.96%14:53
BZ.F20:M20Jan 2020/Jun 2020 Spread0.850.880.770.83-0.01-0.76%14:25
BZ.F20:N20Jan 2020/Jul 2020 Spread1.221.221.091.09-0.15-12.30%13:35
BZ.F20:Q20Jan 2020/Aug 2020 Spread1.291.291.271.27-0.15-11.63%10:29
BZ.F20:Z20Jan 2020/Dec 2020 Spread2.392.392.262.26-0.06-12.50%12:42
BZ.G20:H20Feb 2020/Mar 2020 Spread0.160.160.140.16+0.01+3.85%14:55
BZ.G20:J20Feb 2020/Apr 2020 Spread0.330.340.290.34+0.03+6.12%15:53
BZ.G20:K20Feb 2020/May 2020 Spread0.510.520.450.52+0.03+4.05%15:41
BZ.G20:M20Feb 2020/Jun 2020 Spread0.690.710.620.68+0.01+1.01%16:22
BZ.G20:Q20Feb 2020/Aug 2020 Spread1.211.211.211.21+0.02+1.65%10:28
BZ.H20:J20Mar 2020/Apr 2020 Spread0.170.170.150.160.000.00%14:33
BZ.H20:K20Mar 2020/May 2020 Spread0.350.350.310.340.000.00%14:52
BZ.H20:M20Mar 2020/Jun 2020 Spread0.550.550.460.53+0.01+1.39%16:07
BZ.H20:N20Mar 2020/Jul 2020 Spread0.700.700.700.70-0.01-1.43%07:07
BZ.H20:Q20Mar 2020/Aug 2020 Spread1.061.060.880.88-0.11-10.38%11:02
BZ.J20:K20Apr 2020/May 2020 Spread0.190.190.160.180.000.00%15:15
BZ.J20:M20Apr 2020/Jun 2020 Spread0.360.360.310.34-0.02-4.08%14:36
BZ.J20:N20Apr 2020/Jul 2020 Spread0.550.550.550.550.000.00%06:49
BZ.J20:Q20Apr 2020/Aug 2020 Spread0.780.780.710.71-0.09-11.54%11:02
BZ.K20:M20May 2020/Jun 2020 Spread0.190.190.160.17-0.01-4.00%16:22
BZ.K20:N20May 2020/Jul 2020 Spread0.370.370.330.36-0.01-2.70%15:02
BZ.K20:Q20May 2020/Aug 2020 Spread0.510.510.510.51-0.02-3.92%08:23
BZ.K20:Z20May 2020/Dec 2020 Spread1.361.361.361.36-0.01-0.74%10:28
BZ.M20:M21Jun 2020/Jun 2021 Spread1.861.901.641.70-0.11-4.37%14:29
BZ.M20:N20Jun 2020/Jul 2020 Spread0.190.190.170.190.000.00%15:55
BZ.M20:Q20Jun 2020/Aug 2020 Spread0.370.370.320.34-0.01-2.13%14:37
BZ.M20:U20Jun 2020/Sep 2020 Spread0.520.520.520.52-0.01-1.92%14:33
BZ.M20:Z20Jun 2020/Dec 2020 Spread1.151.160.981.06-0.02-1.39%16:31
BZ.M20:Z21Jun 2020/Dec 2021 Spread2.232.232.232.23-0.18-10.78%10:28
BZ.N20:M21Jul 2020/Jun 2021 Spread1.671.671.671.67-0.07-4.19%10:28
BZ.N20:Q20Jul 2020/Aug 2020 Spread0.170.170.160.160.000.00%14:11
BZ.N20:Z20Jul 2020/Dec 2020 Spread1.021.021.021.02+0.06+5.22%10:28
BZ.Q20:M21Aug 2020/Jun 2021 Spread1.501.501.501.50-0.06-4.00%10:28
BZ.Q20:U20Aug 2020/Sep 2020 Spread0.190.190.170.17-0.010.00%11:37
BZ.Q20:Z20Aug 2020/Dec 2020 Spread0.830.830.740.74-0.10-12.05%10:37
BZ.U20:V20Sep 2020/Oct 2020 Spread0.180.180.180.180.000.00%07:19
BZ.U20:X20Sep 2020/Nov 2020 Spread0.390.400.390.40-0.01-2.56%12:44
BZ.V20:X20Oct 2020/Nov 2020 Spread0.190.190.190.19-0.01-5.26%10:30
BZ.X20:Z20Nov 2020/Dec 2020 Spread0.200.200.200.20+0.01+5.00%20:01
BZ.Z20:F21Dec 2020/Jan 2021 Spread0.160.160.150.15-0.010.00%09:43
BZ.Z20:G21Dec 2020/Feb 2021 Spread0.290.290.280.28+0.01+3.45%08:23
BZ.Z20:M21Dec 2020/Jun 2021 Spread0.810.820.650.72-0.01-0.90%15:40
BZ.Z20:Z21Dec 2020/Dec 2021 Spread1.191.270.991.13-0.06-3.11%15:39
BZ.M21:Z21Jun 2021/Dec 2021 Spread0.450.470.350.42-0.04-4.71%14:53
BZ.Z21:Z22Dec 2021/Dec 2022 Spread0.210.210.090.14-0.08-8.25%14:00
BZ.Z22:Z23Dec 2022/Dec 2023 Spread-0.28-0.28-0.51-0.51-0.230.00%16:11
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.