CRUDE OIL BRENT LAST DAY (NYMEX:BZ)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL BRENT LAST DAY (BZ) Entry Signal
MarketContractOpenHighLowLastChangePctTime
BZ.Q21Aug 202173.9874.4972.0072.87-1.07-1.45%14:05
BZ.U21Sep 202173.1173.6471.2272.10-1.02-1.39%14:05
BZ.V21Oct 202172.2472.7570.5670.62-2.21-3.03%12:45
BZ.X21Nov 202171.7971.9871.7771.97+0.16+0.22%09:15
BZ.Z21Dec 202170.9071.5669.3570.07-1.15-1.61%14:01
BZ.F22Jan 202271.4871.4871.1871.07+0.20+0.28%12:41
BZ.G22Feb 202269.9869.9969.4469.44-0.98-1.39%11:15
BZ.H22Mar 202270.2870.2870.1870.11+0.18+0.26%10:51
BZ.M22Jun 202268.6468.6966.7467.40-1.59-2.30%14:05
BZ.Z22Dec 202266.4266.4264.9165.16-1.71-2.56%14:00
BZ.M23Jun 202365.0065.0165.0064.86+0.36+0.55%21:58
BZ.Z23Dec 202363.2163.3063.0063.00-0.36-0.57%08:19
BZ.Z25Dec 202559.8260.1859.8260.15+0.14+0.23%14:00
BZ.Q21:V21Aug 2021/Oct 2021 Spread1.531.631.501.53-0.04-2.55%14:02
BZ.Q21:U21Aug 2021/Sep 2021 Spread0.820.850.770.78-0.05-6.02%14:01
BZ.Q21:OQD.Q21Aug 2021/OQD Spread1.601.601.151.15-0.44-32.59%11:15
BZ.Q21:M22Aug 2021/Jun 2022 Spread5.585.585.585.57+0.06+1.09%10:03
BZ.Q21:K22Aug 2021/May 2022 Spread5.155.205.155.16+0.01+0.20%10:03
BZ.Q21:J22Aug 2021/Apr 2022 Spread4.704.704.704.73+0.11+2.34%15:28
BZ.Q21:F22Aug 2021/Jan 2022 Spread3.423.423.213.35+0.04+1.21%13:54
BZ.Q21:G22Aug 2021/Feb 2022 Spread3.643.643.643.82-0.15-3.96%21:58
BZ.Q21:X21Aug 2021/Nov 2021 Spread2.192.302.152.23+0.02+0.90%13:47
BZ.Q21:Z21Aug 2021/Dec 2021 Spread2.722.892.702.77+0.01+0.36%14:02
BZ.Q21:H22Aug 2021/Mar 2022 Spread4.264.304.264.28+0.14+3.26%14:42
BZ.U21:V21Sep 2021/Oct 2021 Spread0.740.780.710.76+0.03+4.11%13:57
BZ.U21:Q22Sep 2021/Aug 2022 Spread5.395.395.395.50+0.39+7.24%17:28
BZ.U21:N22Sep 2021/Jul 2022 Spread5.065.195.005.130.000.00%13:49
BZ.U21:M22Sep 2021/Jun 2022 Spread4.694.824.544.73+0.02+0.42%13:56
BZ.U21:K22Sep 2021/May 2022 Spread4.344.394.164.27-0.06-1.39%12:51
BZ.U21:X21Sep 2021/Nov 2021 Spread1.381.461.341.42+0.03+2.16%13:59
BZ.U21:G22Sep 2021/Feb 2022 Spread2.923.092.883.04+0.04+1.33%13:13
BZ.U21:F22Sep 2021/Jan 2022 Spread2.452.602.402.55+0.06+2.41%13:55
BZ.U21:Z21Sep 2021/Dec 2021 Spread1.932.051.902.00+0.04+2.04%14:01
BZ.U21:X22Sep 2021/Nov 2022 Spread6.256.256.236.62+0.43+6.90%09:12
BZ.U21:Z22Sep 2021/Dec 2022 Spread7.087.087.087.00+0.86+12.15%17:28
BZ.U21:H22Sep 2021/Mar 2022 Spread3.383.573.343.46+0.03+0.87%14:05
BZ.U21:J22Sep 2021/Apr 2022 Spread3.923.953.843.93+0.03+0.77%13:25
BZ.V21:M22Oct 2021/Jun 2022 Spread3.954.063.823.97-0.05-1.24%12:58
BZ.V21:F22Oct 2021/Jan 2022 Spread1.721.821.711.79+0.03+1.70%13:54
BZ.V21:Z21Oct 2021/Dec 2021 Spread1.221.271.191.24+0.02+1.64%14:05
BZ.V21:X21Oct 2021/Nov 2021 Spread0.650.680.630.67+0.02+3.08%13:50
BZ.V21:U22Oct 2021/Sep 2022 Spread4.814.814.815.14+0.28+5.82%08:17
BZ.V21:N22Oct 2021/Jul 2022 Spread4.414.414.244.25-0.16-3.63%12:51
BZ.V21:G22Oct 2021/Feb 2022 Spread2.282.322.182.280.000.00%13:32
BZ.V21:H22Oct 2021/Mar 2022 Spread2.662.792.622.71+0.01+0.37%14:05
BZ.V21:K22Oct 2021/May 2022 Spread3.583.633.503.54-0.05-1.39%12:56
BZ.V21:J22Oct 2021/Apr 2022 Spread3.063.183.063.18-0.02-0.62%13:41
BZ.X21:F22Nov 2021/Jan 2022 Spread1.091.141.071.12+0.02+1.82%13:49
BZ.X21:Z21Nov 2021/Dec 2021 Spread0.580.590.560.59+0.02+3.51%13:09
BZ.X21:M22Nov 2021/Jun 2022 Spread3.373.383.193.28-0.07-2.09%12:56
BZ.X21:K22Nov 2021/May 2022 Spread2.922.952.792.88-0.17-5.57%12:53
BZ.X21:J22Nov 2021/Apr 2022 Spread2.432.542.412.49-0.08-3.11%14:02
BZ.X21:N22Nov 2021/Jul 2022 Spread3.613.613.613.61-0.12-3.22%11:53
BZ.X21:G22Nov 2021/Feb 2022 Spread1.561.641.541.54-0.06-3.75%12:30
BZ.X21:Z22Nov 2021/Dec 2022 Spread5.305.305.305.59+0.30+5.68%08:38
BZ.X21:H22Nov 2021/Mar 2022 Spread2.032.081.982.08+0.04+1.96%13:31
BZ.Z21:F22Dec 2021/Jan 2022 Spread0.510.540.510.53+0.01+1.92%13:45
BZ.Z21:G22Dec 2021/Feb 2022 Spread1.011.040.981.03+0.02+1.98%13:40
BZ.Z21:H22Dec 2021/Mar 2022 Spread1.441.521.421.47-0.01-0.68%14:05
BZ.Z21:K22Dec 2021/May 2022 Spread2.352.352.222.29-0.03-1.29%12:51
BZ.Z21:M22Dec 2021/Jun 2022 Spread2.652.822.602.710.000.00%14:02
BZ.Z21:N22Dec 2021/Jul 2022 Spread3.183.183.043.04-0.24-7.32%11:53
BZ.Z21:J22Dec 2021/Apr 2022 Spread1.911.971.841.92+0.02+1.05%13:38
BZ.Z21:Z22Dec 2021/Dec 2022 Spread4.775.084.694.91-0.02-0.41%13:55
BZ.Z21:Z23Dec 2021/Dec 2023 Spread7.928.007.928.24+0.55+6.88%17:28
BZ.F22:J22Jan 2022/Apr 2022 Spread1.381.411.331.40+0.02+1.45%13:55
BZ.F22:U22Jan 2022/Sep 2022 Spread3.163.163.163.37+0.22+6.96%05:53
BZ.F22:M22Jan 2022/Jun 2022 Spread2.162.192.102.16-0.09-4.00%12:51
BZ.F22:K22Jan 2022/May 2022 Spread1.861.861.841.83+0.03+1.62%10:53
BZ.F22:G22Jan 2022/Feb 2022 Spread0.470.500.470.50+0.01+2.04%13:24
BZ.F22:H22Jan 2022/Mar 2022 Spread0.930.980.910.96+0.01+1.05%13:55
BZ.G22:H22Feb 2022/Mar 2022 Spread0.470.470.440.460.000.00%13:55
BZ.G22:Q22Feb 2022/Aug 2022 Spread2.332.332.332.48+0.18+7.73%05:53
BZ.G22:J22Feb 2022/Apr 2022 Spread0.920.920.860.900.000.00%13:55
BZ.G22:K22Feb 2022/May 2022 Spread1.291.331.241.24-0.10-7.46%12:26
BZ.G22:M22Feb 2022/Jun 2022 Spread1.661.671.631.63-0.08-4.68%12:34
BZ.H22:J22Mar 2022/Apr 2022 Spread0.440.440.420.440.000.00%13:55
BZ.H22:M22Mar 2022/Jun 2022 Spread1.211.301.191.23-0.03-2.38%14:04
BZ.H22:K22Mar 2022/May 2022 Spread0.860.870.810.84-0.01-1.18%14:02
BZ.J22:K22Apr 2022/May 2022 Spread0.420.430.400.410.000.00%13:52
BZ.J22:M22Apr 2022/Jun 2022 Spread0.810.840.800.810.000.00%13:55
BZ.J22:N22Apr 2022/Jul 2022 Spread1.221.221.161.17-0.04-3.31%12:58
BZ.K22:N22May 2022/Jul 2022 Spread0.760.770.760.76-0.05-6.17%13:47
BZ.K22:M22May 2022/Jun 2022 Spread0.400.410.390.40+0.01+2.56%13:58
BZ.K22:Q22May 2022/Aug 2022 Spread1.141.171.091.11-0.04-3.48%13:37
BZ.M22:U22Jun 2022/Sep 2022 Spread1.111.141.061.09-0.02-1.80%14:02
BZ.M22:Q22Jun 2022/Aug 2022 Spread0.750.750.710.72-0.03-4.00%13:24
BZ.M22:N22Jun 2022/Jul 2022 Spread0.370.380.360.37-0.01-2.63%13:49
BZ.M22:M23Jun 2022/Jun 2023 Spread3.953.993.713.88-0.03-0.77%13:28
BZ.M22:Z22Jun 2022/Dec 2022 Spread2.182.262.092.17-0.03-1.36%14:02
BZ.N22:Q22Jul 2022/Aug 2022 Spread0.370.370.350.35-0.02-5.41%12:56
BZ.Q22:U22Aug 2022/Sep 2022 Spread0.380.390.360.37-0.01-2.63%13:37
BZ.Q22:X22Aug 2022/Nov 2022 Spread1.061.061.061.12+0.04+3.77%06:54
BZ.U22:Z22Sep 2022/Dec 2022 Spread1.081.091.061.090.000.00%13:12
BZ.X22:Z22Nov 2022/Dec 2022 Spread0.350.350.350.38+0.01+2.86%08:36
BZ.Z22:Z23Dec 2022/Dec 2023 Spread3.093.273.003.12-0.05-1.58%14:05
BZ.Z22:M23Dec 2022/Jun 2023 Spread1.661.751.631.700.000.00%13:24
BZ.Z23:Z24Dec 2023/Dec 2024 Spread2.202.242.192.08+0.16+7.14%17:28
BZ.Z24:Z25Dec 2024/Dec 2025 Spread1.211.211.101.13-0.13-11.82%13:36
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.