Sunday Jan 26, 11:26PM EST

CRUDE OIL BRENT LAST DAY (NYMEX:BZ)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL BRENT LAST DAY (BZ) Entry Signal
MarketContractOpenHighLowLastChangePctTime
BZ.H20Mar 202060.2860.4958.7759.39-1.23-1.92%23:06
BZ.J20Apr 202059.4559.6558.1258.58-1.30-2.05%22:40
BZ.K20May 202057.5358.0757.5357.86-1.34-2.13%22:30
BZ.M20Jun 202058.0158.0157.0257.29-1.38-2.21%19:17
BZ.N20Jul 202059.0459.0757.6357.97-1.38-2.20%16:38
BZ.Q20Aug 202057.0357.0357.0357.03-0.42-0.67%18:00
BZ.U20Sep 202058.5158.5157.2557.25-1.21-1.97%10:58
BZ.Z20Dec 202056.0056.0054.7555.28-0.95-1.59%20:28
BZ.M21Jun 202156.3156.3156.3156.31-1.40-2.39%12:37
BZ.Z21Dec 202155.6955.6954.5654.65-1.22-2.13%14:45
BZ.Z22Dec 202256.7556.7556.7556.75-0.11-0.20%08:00
BZ.H20:Q20Mar 2020/Aug 2020 Spread3.243.253.073.14-0.02-0.67%14:09
BZ.H20:Z20Mar 2020/Dec 2020 Spread4.544.544.164.46+0.01+0.23%15:22
BZ.H20:V20Mar 2020/Oct 2020 Spread3.863.883.703.70-0.25-6.27%10:23
BZ.H20:U20Mar 2020/Sep 2020 Spread3.423.493.343.34-0.12-3.53%11:23
BZ.H20:J20Mar 2020/Apr 2020 Spread0.820.840.720.80-0.01-1.35%22:40
BZ.H20:OQD.H20Mar 2020/OQD Spread-0.60-0.60-0.60-0.60+0.010.00%03:27
BZ.H20:K20Mar 2020/May 2020 Spread1.471.501.461.47-0.04-2.99%22:30
BZ.H20:M20Mar 2020/Jun 2020 Spread2.052.102.032.06-0.09-4.71%22:58
BZ.H20:N20Mar 2020/Jul 2020 Spread2.632.702.622.66-0.12-4.80%20:43
BZ.J20:Z20Apr 2020/Dec 2020 Spread3.763.763.393.65-0.05-1.33%14:32
BZ.J20:X20Apr 2020/Nov 2020 Spread3.293.393.253.26-0.18-5.22%13:03
BZ.J20:V20Apr 2020/Oct 2020 Spread3.043.093.003.07-0.07-2.26%14:28
BZ.J20:U20Apr 2020/Sep 2020 Spread2.782.852.582.79+0.04+1.49%14:30
BZ.J20:N20Apr 2020/Jul 2020 Spread1.861.871.831.84-0.15-8.43%22:07
BZ.J20:M20Apr 2020/Jun 2020 Spread1.311.311.241.25-0.10-8.62%22:23
BZ.J20:K20Apr 2020/May 2020 Spread0.720.720.680.68-0.04-6.78%22:11
BZ.J20:Q20Apr 2020/Aug 2020 Spread2.462.472.282.44-0.01-0.44%15:32
BZ.K20:Z20May 2020/Dec 2020 Spread2.902.952.772.94-0.07-2.22%14:32
BZ.K20:X20May 2020/Nov 2020 Spread2.642.702.612.65-0.10-3.37%10:18
BZ.K20:V20May 2020/Oct 2020 Spread2.542.542.302.30-0.18-7.14%11:25
BZ.K20:U20May 2020/Sep 2020 Spread2.052.051.921.96-0.10-4.72%20:23
BZ.K20:Q20May 2020/Aug 2020 Spread1.711.731.581.59-0.13-7.78%20:44
BZ.K20:N20May 2020/Jul 2020 Spread1.251.251.151.17-0.10-8.47%20:53
BZ.K20:M20May 2020/Jun 2020 Spread0.630.640.570.58-0.05-8.62%22:30
BZ.M20:Z20Jun 2020/Dec 2020 Spread2.182.192.102.10-0.21-8.20%22:37
BZ.M20:X20Jun 2020/Nov 2020 Spread2.142.181.952.01-0.05-2.17%13:58
BZ.M20:V20Jun 2020/Oct 2020 Spread1.901.901.691.78-0.06-3.16%14:50
BZ.M20:U20Jun 2020/Sep 2020 Spread1.361.371.321.32-0.12-7.89%21:36
BZ.M20:Q20Jun 2020/Aug 2020 Spread1.081.081.001.00-0.09-8.11%21:00
BZ.M20:N20Jun 2020/Jul 2020 Spread0.640.640.580.58-0.05-8.33%22:07
BZ.M20:M21Jun 2020/Jun 2021 Spread2.932.932.932.93-0.27-6.84%20:23
BZ.N20:U20Jul 2020/Sep 2020 Spread0.790.790.740.74-0.07-7.78%20:43
BZ.N20:V20Jul 2020/Oct 2020 Spread1.091.101.061.06-0.10-7.63%20:43
BZ.N20:X20Jul 2020/Nov 2020 Spread1.491.491.431.43-0.05-3.09%06:29
BZ.N20:Z20Jul 2020/Dec 2020 Spread1.731.791.641.69-0.08-4.04%14:31
BZ.N20:Q20Jul 2020/Aug 2020 Spread0.460.460.420.42-0.04-8.00%20:43
BZ.Q20:V20Aug 2020/Oct 2020 Spread0.660.660.650.65-0.06-7.50%18:13
BZ.Q20:X20Aug 2020/Nov 2020 Spread0.910.920.880.88-0.09-7.56%20:45
BZ.Q20:Z20Aug 2020/Dec 2020 Spread1.261.301.151.22-0.05-3.29%14:58
BZ.Q20:U20Aug 2020/Sep 2020 Spread0.340.340.320.32-0.03-7.50%20:43
BZ.U20:Z20Sep 2020/Dec 2020 Spread0.820.840.790.79-0.08-7.55%20:54
BZ.U20:X20Sep 2020/Nov 2020 Spread0.580.590.570.57-0.05-6.49%21:02
BZ.U20:V20Sep 2020/Oct 2020 Spread0.330.330.320.32-0.03-7.50%20:53
BZ.V20:Z20Oct 2020/Dec 2020 Spread0.480.490.480.49-0.02-3.08%20:03
BZ.V20:X20Oct 2020/Nov 2020 Spread0.260.260.250.25-0.02-5.88%20:43
BZ.V20:F21Oct 2020/Jan 2021 Spread0.740.740.740.74+0.02+2.06%07:07
BZ.X20:Z20Nov 2020/Dec 2020 Spread0.230.240.220.22-0.03-9.38%20:28
BZ.X20:G21Nov 2020/Feb 2021 Spread0.680.680.660.66-0.11-12.94%10:15
BZ.X20:F21Nov 2020/Jan 2021 Spread0.450.460.440.46+0.02+3.33%14:29
BZ.Z20:Z21Dec 2020/Dec 2021 Spread1.861.891.471.59-0.25-11.16%16:21
BZ.Z20:M21Dec 2020/Jun 2021 Spread0.880.880.720.72-0.22-17.19%23:06
BZ.Z20:J21Dec 2020/Apr 2021 Spread0.630.630.620.62-0.12-19.05%06:36
BZ.Z20:G21Dec 2020/Feb 2021 Spread0.310.310.310.31-0.07-13.46%22:37
BZ.Z20:H21Dec 2020/Mar 2021 Spread0.590.590.490.52-0.04-5.63%14:28
BZ.Z20:F21Dec 2020/Jan 2021 Spread0.180.180.180.18-0.02-7.14%20:00
BZ.F21:H21Jan 2021/Mar 2021 Spread0.290.320.290.32-0.04-13.79%12:17
BZ.F21:G21Jan 2021/Feb 2021 Spread0.150.150.140.14-0.02-8.00%22:37
BZ.G21:J21Feb 2021/Apr 2021 Spread0.260.260.260.26-0.06-23.08%06:35
BZ.G21:H21Feb 2021/Mar 2021 Spread0.160.160.140.15-0.01-4.55%14:28
BZ.H21:K21Mar 2021/May 2021 Spread0.250.250.250.25-0.06-24.00%08:21
BZ.H21:J21Mar 2021/Apr 2021 Spread0.120.140.120.14+0.02+10.00%15:45
BZ.J21:K21Apr 2021/May 2021 Spread0.130.160.120.16+0.01+5.26%14:04
BZ.K21:M21May 2021/Jun 2021 Spread0.150.150.120.12-0.04-20.00%15:45
BZ.M21:Z21Jun 2021/Dec 2021 Spread0.520.530.520.53-0.13-13.68%20:03
BZ.M21:U21Jun 2021/Sep 2021 Spread0.340.340.340.34-0.02-5.88%12:50
BZ.M21:Q21Jun 2021/Aug 2021 Spread0.240.240.240.24+0.02+8.33%13:11
BZ.M21:N21Jun 2021/Jul 2021 Spread0.130.130.130.13+0.01+4.76%09:29
BZ.N21:Q21Jul 2021/Aug 2021 Spread0.180.180.180.18+0.01+7.14%13:56
BZ.Q21:U21Aug 2021/Sep 2021 Spread0.110.110.110.11-0.01-5.26%12:06
BZ.U21:V21Sep 2021/Oct 2021 Spread0.140.140.140.14-0.02-14.29%11:53
BZ.X21:Z21Nov 2021/Dec 2021 Spread0.100.120.100.12-0.01-7.14%12:02
BZ.Z21:H22Dec 2021/Mar 2022 Spread0.180.180.180.18-0.09-30.00%08:52
BZ.Z21:M22Dec 2021/Jun 2022 Spread0.350.350.320.32-0.15-28.30%10:50
BZ.Z21:Z22Dec 2021/Dec 2022 Spread0.610.680.310.36-0.28-31.46%16:11
BZ.Z21:F22Dec 2021/Jan 2022 Spread0.100.100.100.10+0.02+20.00%11:38
BZ.M22:Z22Jun 2022/Dec 2022 Spread0.360.360.360.36-0.02-4.26%11:23
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.