Monday Sep 16, 9:01PM EDT

CRUDE OIL BRENT LAST DAY (NYMEX:BZ)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL BRENT LAST DAY (BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.X19Nov 201968.1768.4067.8768.22+0.17+0.26%20:45
BZ.Z19Dec 201967.0067.2666.6266.94+0.15+0.23%20:45
BZ.F20Jan 202059.1067.0262.8765.68+7.11+10.83%16:22
BZ.G20Feb 202064.7964.7964.7964.79-0.30-0.47%20:26
BZ.H20Mar 202058.9765.4561.5064.21+6.33+10.39%15:16
BZ.J20Apr 202063.4863.8061.5163.75+6.07+11.45%13:36
BZ.K20May 202058.3062.9462.2862.94+5.44+8.91%13:36
BZ.M20Jun 202057.9962.7160.2962.67+5.12+7.89%14:27
BZ.N20Jul 202058.4161.7161.0161.20+3.97+6.50%15:41
BZ.Q20Aug 202060.7560.7560.7560.75+3.63+5.94%09:42
BZ.Z20Dec 202057.2560.5758.8159.91+3.22+5.09%14:47
BZ.M21Jun 202156.1656.6056.0056.30-0.85-1.39%11:14
BZ.Z21Dec 202155.9756.4256.4256.42+0.49+0.79%03:53
BZ.X19:J20Nov 2019/Apr 2020 Spread1.555.273.855.11+2.59+183.69%15:03
BZ.X19:M20Nov 2019/Jun 2020 Spread1.956.714.616.33+3.50+186.17%15:37
BZ.X19:N20Nov 2019/Jul 2020 Spread2.016.655.416.65+3.92+195.02%15:41
BZ.X19:K20Nov 2019/May 2020 Spread1.706.054.876.05+3.36+197.65%13:36
BZ.X19:H20Nov 2019/Mar 2020 Spread4.234.234.234.230.000.00%20:40
BZ.X19:Q20Nov 2019/Aug 2020 Spread2.215.685.685.68+2.82+127.60%09:42
BZ.X19:G20Nov 2019/Feb 2020 Spread3.383.423.383.42+0.06+6.45%20:42
BZ.X19:Z19Nov 2019/Dec 2019 Spread1.171.291.161.28+0.01+3.03%20:45
BZ.X19:OQD.X19Nov 2019/OQD Spread0.900.950.900.91+0.11+12.22%04:32
BZ.X19:F20Nov 2019/Jan 2020 Spread2.402.432.382.43+0.09+14.06%20:42
BZ.Z19:G20Dec 2019/Feb 2020 Spread2.102.112.102.10+0.05+8.47%20:35
BZ.Z19:N20Dec 2019/Jul 2020 Spread1.535.594.095.32+3.33+217.65%14:25
BZ.Z19:Z20Dec 2019/Dec 2020 Spread7.237.237.237.23-0.18-5.98%20:06
BZ.Z19:V20Dec 2019/Oct 2020 Spread2.242.242.162.21+0.03+1.34%10:42
BZ.Z19:U20Dec 2019/Sep 2020 Spread1.834.684.574.68+2.46+134.43%09:37
BZ.Z19:M20Dec 2019/Jun 2020 Spread4.944.944.944.94+0.03+1.88%20:15
BZ.Z19:Q20Dec 2019/Aug 2020 Spread1.475.854.815.85+3.74+254.42%14:52
BZ.Z19:K20Dec 2019/May 2020 Spread1.154.523.274.35+2.64+192.70%14:16
BZ.Z19:J20Dec 2019/Apr 2020 Spread3.693.693.693.69-0.01-0.93%20:42
BZ.Z19:F20Dec 2019/Jan 2020 Spread1.101.131.101.13+0.03+10.00%20:40
BZ.Z19:H20Dec 2019/Mar 2020 Spread2.952.982.932.98+0.03+3.49%20:42
BZ.F20:H20Jan 2020/Mar 2020 Spread1.791.811.781.81+0.01+1.85%20:27
BZ.F20:J20Jan 2020/Apr 2020 Spread0.592.711.702.44+1.51+193.59%15:45
BZ.F20:K20Jan 2020/May 2020 Spread0.723.362.243.19+2.11+202.88%14:31
BZ.F20:N20Jan 2020/Jul 2020 Spread1.064.102.894.10+2.74+258.49%12:59
BZ.F20:Q20Jan 2020/Aug 2020 Spread1.193.843.423.84+2.37+199.16%12:04
BZ.F20:U20Jan 2020/Sep 2020 Spread1.384.803.634.80+3.21+232.61%12:53
BZ.F20:V20Jan 2020/Oct 2020 Spread1.531.711.531.71+0.16+10.46%14:28
BZ.F20:M20Jan 2020/Jun 2020 Spread0.884.012.643.73+2.50+190.84%14:56
BZ.F20:G20Jan 2020/Feb 2020 Spread1.071.070.970.97+0.01+3.45%20:03
BZ.G20:H20Feb 2020/Mar 2020 Spread0.850.850.830.84-0.01-3.85%20:03
BZ.G20:J20Feb 2020/Apr 2020 Spread1.571.571.571.57+0.01+2.04%20:40
BZ.G20:K20Feb 2020/May 2020 Spread0.482.341.522.11+1.45+195.95%15:46
BZ.G20:M20Feb 2020/Jun 2020 Spread2.832.832.832.83+0.06+6.06%20:34
BZ.G20:N20Feb 2020/Jul 2020 Spread0.802.662.362.66+1.72+215.00%11:52
BZ.G20:Q20Feb 2020/Aug 2020 Spread0.952.962.662.96+1.92+202.11%11:34
BZ.G20:U20Feb 2020/Sep 2020 Spread1.073.473.473.47+2.29+214.02%12:37
BZ.G20:V20Feb 2020/Oct 2020 Spread1.261.331.261.33+0.32+25.40%14:20
BZ.H20:U20Mar 2020/Sep 2020 Spread2.272.572.212.57+1.70+74.89%11:43
BZ.H20:V20Mar 2020/Oct 2020 Spread0.820.910.820.91-0.13-15.85%12:38
BZ.H20:Q20Mar 2020/Aug 2020 Spread0.812.792.052.79+2.05+253.09%14:25
BZ.H20:M20Mar 2020/Jun 2020 Spread1.971.971.971.97-0.09-12.50%20:02
BZ.H20:K20Mar 2020/May 2020 Spread1.381.381.381.38-0.06-12.50%20:03
BZ.H20:J20Mar 2020/Apr 2020 Spread0.710.720.710.72-0.04-17.39%20:03
BZ.H20:N20Mar 2020/Jul 2020 Spread0.622.611.692.33+1.69+272.58%15:56
BZ.J20:Q20Apr 2020/Aug 2020 Spread0.581.881.531.88+1.31+225.86%12:44
BZ.J20:N20Apr 2020/Jul 2020 Spread0.461.861.201.72+1.28+166.23%16:26
BZ.J20:M20Apr 2020/Jun 2020 Spread1.241.271.241.27-0.03-6.12%20:03
BZ.J20:K20Apr 2020/May 2020 Spread0.160.720.180.68+0.53+220.83%16:58
BZ.K20:Q20May 2020/Aug 2020 Spread0.461.511.061.45+1.05+228.26%16:05
BZ.K20:U20May 2020/Sep 2020 Spread0.620.490.490.49+0.02+3.23%09:42
BZ.K20:M20May 2020/Jun 2020 Spread0.600.600.600.60-0.03-12.00%20:11
BZ.K20:N20May 2020/Jul 2020 Spread0.311.180.621.10+0.82+264.52%16:54
BZ.M20:Q20Jun 2020/Aug 2020 Spread0.930.930.930.93-0.02-4.26%20:27
BZ.M20:M21Jun 2020/Jun 2021 Spread2.974.002.913.88+2.74+108.73%14:40
BZ.M20:Z20Jun 2020/Dec 2020 Spread0.892.551.192.44+1.73+120.14%16:36
BZ.M20:N20Jun 2020/Jul 2020 Spread0.50.50.50.50.00.00%20:02
BZ.M20:U20Jun 2020/Sep 2020 Spread1.331.331.331.33-0.03-2.26%20:42
BZ.N20:Q20Jul 2020/Aug 2020 Spread0.430.430.430.43-0.010.00%20:39
BZ.N20:U20Jul 2020/Sep 2020 Spread0.300.860.490.86+0.64+213.33%16:45
BZ.N20:V20Jul 2020/Oct 2020 Spread1.231.231.231.23+0.89+72.36%16:19
BZ.Q20:U20Aug 2020/Sep 2020 Spread0.390.390.390.39-0.020.00%20:02
BZ.Q20:V20Aug 2020/Oct 2020 Spread0.290.800.480.78+0.54+186.21%15:21
BZ.U20:V20Sep 2020/Oct 2020 Spread0.140.420.250.40+0.27+192.86%16:29
BZ.U20:X20Sep 2020/Nov 2020 Spread0.710.740.710.73+0.50+70.42%14:22
BZ.U20:Z20Sep 2020/Dec 2020 Spread0.401.210.681.11+0.730.00%16:55
BZ.V20:X20Oct 2020/Nov 2020 Spread0.150.370.230.34+0.23+153.33%15:41
BZ.V20:Z20Oct 2020/Dec 2020 Spread0.710.730.680.73+0.49+69.01%16:14
BZ.X20:Z20Nov 2020/Dec 2020 Spread0.340.340.340.34-0.01-2.94%20:02
BZ.Z20:Z21Dec 2020/Dec 2021 Spread0.772.161.441.91+1.28+66.32%15:32
BZ.Z20:M21Dec 2020/Jun 2021 Spread0.491.400.921.25+0.87+78.38%16:36
BZ.Z20:H21Dec 2020/Mar 2021 Spread0.210.210.210.210.000.00%09:30
BZ.Z20:G21Dec 2020/Feb 2021 Spread0.190.500.500.50+0.33+173.68%16:58
BZ.M21:Z21Jun 2021/Dec 2021 Spread0.320.250.210.25+0.03+3.53%14:54
BZ.Z21:Z22Dec 2021/Dec 2022 Spread-0.11-0.22-0.26-0.22-0.13-13.40%11:44
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.