| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL BRENT LAST DAY (BZ) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| BZ.U19 | Sep 2019 | 62.58 | 63.34 | 61.84 | 62.83 | +0.90 | +1.34% | 16:59 |
| BZ.V19 | Oct 2019 | 62.23 | 63.09 | 61.62 | 62.66 | +1.07 | +1.60% | 16:57 |
| BZ.X19 | Nov 2019 | 62.24 | 62.72 | 62.01 | 62.72 | +1.41 | +2.13% | 15:52 |
| BZ.Z19 | Dec 2019 | 61.85 | 62.55 | 61.10 | 62.10 | +1.05 | +1.59% | 16:42 |
| BZ.F20 | Jan 2020 | 60.91 | 62.22 | 60.91 | 62.22 | +1.39 | +2.12% | 15:37 |
| BZ.G20 | Feb 2020 | 61.86 | 61.92 | 61.86 | 61.92 | +1.26 | +1.96% | 16:03 |
| BZ.H20 | Mar 2020 | 64.37 | 64.55 | 64.37 | 64.55 | +0.30 | +0.49% | 11:00 |
| BZ.K20 | May 2020 | 61.30 | 61.30 | 60.70 | 60.70 | +0.53 | +0.87% | 10:30 |
| BZ.M20 | Jun 2020 | 61.03 | 61.10 | 60.63 | 61.10 | +1.11 | +1.71% | 14:59 |
| BZ.Z20 | Dec 2020 | 59.87 | 59.89 | 59.43 | 59.84 | +0.93 | +1.47% | 14:19 |
| BZ.Z21 | Dec 2021 | 60.37 | 60.37 | 60.37 | 60.37 | -0.10 | -0.16% | 11:10 |
| BZ.U19:F20 | Sep 2019/Jan 2020 Spread | 1.20 | 1.23 | 0.88 | 0.93 | -0.17 | -9.71% | 16:58 |
| BZ.U19:G20 | Sep 2019/Feb 2020 Spread | 1.37 | 1.42 | 1.03 | 1.11 | -0.16 | -7.84% | 16:23 |
| BZ.U19:H20 | Sep 2019/Mar 2020 Spread | 1.56 | 1.58 | 1.19 | 1.27 | -0.15 | -6.64% | 16:23 |
| BZ.U19:J20 | Sep 2019/Apr 2020 Spread | 1.37 | 1.45 | 1.36 | 1.43 | -0.13 | -5.20% | 16:23 |
| BZ.U19:K20 | Sep 2019/May 2020 Spread | 1.85 | 1.85 | 1.57 | 1.61 | -0.21 | -7.69% | 16:23 |
| BZ.U19:M20 | Sep 2019/Jun 2020 Spread | 2.00 | 2.00 | 1.68 | 1.87 | -0.07 | -2.39% | 15:41 |
| BZ.U19:N20 | Sep 2019/Jul 2020 Spread | 2.08 | 2.08 | 1.98 | 1.98 | -0.35 | -16.83% | 15:34 |
| BZ.U19:OQD.U19 | Sep 2019/OQD Spread | 0.75 | 0.75 | 0.40 | 0.40 | -0.41 | -54.67% | 04:27 |
| BZ.U19:V19 | Sep 2019/Oct 2019 Spread | 0.34 | 0.39 | 0.18 | 0.20 | -0.14 | -20.59% | 16:58 |
| BZ.U19:X19 | Sep 2019/Nov 2019 Spread | 0.65 | 0.71 | 0.42 | 0.47 | -0.15 | -13.51% | 16:56 |
| BZ.U19:Z19 | Sep 2019/Dec 2019 Spread | 0.94 | 1.00 | 0.66 | 0.70 | -0.18 | -12.50% | 16:58 |
| BZ.U19:Z20 | Sep 2019/Dec 2020 Spread | 3.99 | 3.99 | 3.99 | 3.99 | +0.07 | 0.00% | 09:23 |
| BZ.V19:F20 | Oct 2019/Jan 2020 Spread | 0.79 | 0.84 | 0.68 | 0.74 | -0.02 | -1.90% | 16:49 |
| BZ.V19:G20 | Oct 2019/Feb 2020 Spread | 1.00 | 1.03 | 0.86 | 0.92 | -0.01 | -0.74% | 15:44 |
| BZ.V19:H20 | Oct 2019/Mar 2020 Spread | 1.16 | 1.20 | 1.00 | 1.07 | -0.01 | -0.62% | 16:23 |
| BZ.V19:J20 | Oct 2019/Apr 2020 Spread | 1.27 | 1.27 | 1.16 | 1.24 | 0.00 | 0.00% | 16:27 |
| BZ.V19:K20 | Oct 2019/May 2020 Spread | 1.43 | 1.43 | 1.32 | 1.36 | -0.19 | -13.29% | 14:11 |
| BZ.V19:M20 | Oct 2019/Jun 2020 Spread | 1.67 | 1.70 | 1.46 | 1.57 | -0.03 | -1.24% | 16:42 |
| BZ.V19:N20 | Oct 2019/Jul 2020 Spread | 2.40 | 2.40 | 2.39 | 2.39 | -0.13 | -5.42% | 13:48 |
| BZ.V19:Q20 | Oct 2019/Aug 2020 Spread | 1.89 | 1.89 | 1.89 | 1.89 | -0.06 | -3.17% | 11:38 |
| BZ.V19:X19 | Oct 2019/Nov 2019 Spread | 0.30 | 0.32 | 0.25 | 0.26 | -0.02 | -4.76% | 16:58 |
| BZ.V19:Z19 | Oct 2019/Dec 2019 Spread | 0.58 | 0.61 | 0.48 | 0.50 | -0.04 | -5.26% | 16:39 |
| BZ.X19:F20 | Nov 2019/Jan 2020 Spread | 0.51 | 0.52 | 0.44 | 0.47 | -0.01 | -1.56% | 16:01 |
| BZ.X19:G20 | Nov 2019/Feb 2020 Spread | 0.68 | 0.71 | 0.60 | 0.64 | -0.01 | -1.08% | 16:58 |
| BZ.X19:H20 | Nov 2019/Mar 2020 Spread | 0.85 | 0.88 | 0.74 | 0.80 | 0.00 | 0.00% | 16:23 |
| BZ.X19:J20 | Nov 2019/Apr 2020 Spread | 1.03 | 1.03 | 0.90 | 0.96 | 0.00 | 0.00% | 14:54 |
| BZ.X19:K20 | Nov 2019/May 2020 Spread | 1.24 | 1.24 | 1.07 | 1.18 | +0.04 | +3.23% | 14:16 |
| BZ.X19:M20 | Nov 2019/Jun 2020 Spread | 1.29 | 1.32 | 1.26 | 1.32 | 0.00 | 0.00% | 16:22 |
| BZ.X19:M21 | Nov 2019/Jun 2021 Spread | 3.2 | 3.2 | 3.2 | 3.2 | -0.4 | -12.50% | 10:28 |
| BZ.X19:N20 | Nov 2019/Jul 2020 Spread | 1.97 | 1.97 | 1.97 | 1.97 | -0.01 | -0.51% | 10:30 |
| BZ.X19:Q20 | Nov 2019/Aug 2020 Spread | 2.18 | 2.18 | 2.11 | 2.11 | -0.06 | -2.75% | 11:55 |
| BZ.X19:Z19 | Nov 2019/Dec 2019 Spread | 0.26 | 0.28 | 0.24 | 0.24 | -0.02 | -6.06% | 16:58 |
| BZ.Z19:F20 | Dec 2019/Jan 2020 Spread | 0.23 | 0.24 | 0.21 | 0.22 | 0.00 | 0.00% | 16:42 |
| BZ.Z19:G20 | Dec 2019/Feb 2020 Spread | 0.41 | 0.43 | 0.35 | 0.41 | +0.02 | +3.39% | 15:53 |
| BZ.Z19:H20 | Dec 2019/Mar 2020 Spread | 0.59 | 0.59 | 0.49 | 0.56 | +0.02 | +2.33% | 16:23 |
| BZ.Z19:J20 | Dec 2019/Apr 2020 Spread | 0.75 | 0.76 | 0.63 | 0.75 | +0.05 | +4.63% | 15:52 |
| BZ.Z19:K20 | Dec 2019/May 2020 Spread | 0.95 | 0.95 | 0.80 | 0.93 | +0.05 | +3.65% | 15:41 |
| BZ.Z19:M20 | Dec 2019/Jun 2020 Spread | 1.10 | 1.14 | 0.94 | 1.08 | +0.02 | +1.25% | 16:49 |
| BZ.Z19:M21 | Dec 2019/Jun 2021 Spread | 2.90 | 2.90 | 2.90 | 2.90 | -0.36 | -12.41% | 10:28 |
| BZ.Z19:N20 | Dec 2019/Jul 2020 Spread | 1.33 | 1.33 | 1.33 | 1.33 | -0.19 | -14.29% | 10:28 |
| BZ.Z19:Q20 | Dec 2019/Aug 2020 Spread | 1.47 | 1.53 | 1.35 | 1.35 | -0.32 | -21.77% | 15:00 |
| BZ.Z19:Z20 | Dec 2019/Dec 2020 Spread | 2.26 | 2.26 | 1.96 | 2.11 | -0.03 | -1.00% | 16:41 |
| BZ.Z19:Z21 | Dec 2019/Dec 2021 Spread | 3.25 | 3.25 | 3.17 | 3.17 | -0.55 | -24.12% | 12:07 |
| BZ.F20:G20 | Jan 2020/Feb 2020 Spread | 0.17 | 0.19 | 0.15 | 0.17 | 0.00 | 0.00% | 14:54 |
| BZ.F20:H20 | Jan 2020/Mar 2020 Spread | 0.34 | 0.35 | 0.29 | 0.33 | +0.01 | +1.85% | 14:54 |
| BZ.F20:J20 | Jan 2020/Apr 2020 Spread | 0.52 | 0.52 | 0.45 | 0.50 | +0.02 | +2.56% | 16:22 |
| BZ.F20:K20 | Jan 2020/May 2020 Spread | 0.69 | 0.71 | 0.60 | 0.67 | +0.01 | +0.96% | 14:53 |
| BZ.F20:M20 | Jan 2020/Jun 2020 Spread | 0.85 | 0.88 | 0.77 | 0.83 | -0.01 | -0.76% | 14:25 |
| BZ.F20:N20 | Jan 2020/Jul 2020 Spread | 1.22 | 1.22 | 1.09 | 1.09 | -0.15 | -12.30% | 13:35 |
| BZ.F20:Q20 | Jan 2020/Aug 2020 Spread | 1.29 | 1.29 | 1.27 | 1.27 | -0.15 | -11.63% | 10:29 |
| BZ.F20:Z20 | Jan 2020/Dec 2020 Spread | 2.39 | 2.39 | 2.26 | 2.26 | -0.06 | -12.50% | 12:42 |
| BZ.G20:H20 | Feb 2020/Mar 2020 Spread | 0.16 | 0.16 | 0.14 | 0.16 | +0.01 | +3.85% | 14:55 |
| BZ.G20:J20 | Feb 2020/Apr 2020 Spread | 0.33 | 0.34 | 0.29 | 0.34 | +0.03 | +6.12% | 15:53 |
| BZ.G20:K20 | Feb 2020/May 2020 Spread | 0.51 | 0.52 | 0.45 | 0.52 | +0.03 | +4.05% | 15:41 |
| BZ.G20:M20 | Feb 2020/Jun 2020 Spread | 0.69 | 0.71 | 0.62 | 0.68 | +0.01 | +1.01% | 16:22 |
| BZ.G20:Q20 | Feb 2020/Aug 2020 Spread | 1.21 | 1.21 | 1.21 | 1.21 | +0.02 | +1.65% | 10:28 |
| BZ.H20:J20 | Mar 2020/Apr 2020 Spread | 0.17 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 14:33 |
| BZ.H20:K20 | Mar 2020/May 2020 Spread | 0.35 | 0.35 | 0.31 | 0.34 | 0.00 | 0.00% | 14:52 |
| BZ.H20:M20 | Mar 2020/Jun 2020 Spread | 0.55 | 0.55 | 0.46 | 0.53 | +0.01 | +1.39% | 16:07 |
| BZ.H20:N20 | Mar 2020/Jul 2020 Spread | 0.70 | 0.70 | 0.70 | 0.70 | -0.01 | -1.43% | 07:07 |
| BZ.H20:Q20 | Mar 2020/Aug 2020 Spread | 1.06 | 1.06 | 0.88 | 0.88 | -0.11 | -10.38% | 11:02 |
| BZ.J20:K20 | Apr 2020/May 2020 Spread | 0.19 | 0.19 | 0.16 | 0.18 | 0.00 | 0.00% | 15:15 |
| BZ.J20:M20 | Apr 2020/Jun 2020 Spread | 0.36 | 0.36 | 0.31 | 0.34 | -0.02 | -4.08% | 14:36 |
| BZ.J20:N20 | Apr 2020/Jul 2020 Spread | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00% | 06:49 |
| BZ.J20:Q20 | Apr 2020/Aug 2020 Spread | 0.78 | 0.78 | 0.71 | 0.71 | -0.09 | -11.54% | 11:02 |
| BZ.K20:M20 | May 2020/Jun 2020 Spread | 0.19 | 0.19 | 0.16 | 0.17 | -0.01 | -4.00% | 16:22 |
| BZ.K20:N20 | May 2020/Jul 2020 Spread | 0.37 | 0.37 | 0.33 | 0.36 | -0.01 | -2.70% | 15:02 |
| BZ.K20:Q20 | May 2020/Aug 2020 Spread | 0.51 | 0.51 | 0.51 | 0.51 | -0.02 | -3.92% | 08:23 |
| BZ.K20:Z20 | May 2020/Dec 2020 Spread | 1.36 | 1.36 | 1.36 | 1.36 | -0.01 | -0.74% | 10:28 |
| BZ.M20:M21 | Jun 2020/Jun 2021 Spread | 1.86 | 1.90 | 1.64 | 1.70 | -0.11 | -4.37% | 14:29 |
| BZ.M20:N20 | Jun 2020/Jul 2020 Spread | 0.19 | 0.19 | 0.17 | 0.19 | 0.00 | 0.00% | 15:55 |
| BZ.M20:Q20 | Jun 2020/Aug 2020 Spread | 0.37 | 0.37 | 0.32 | 0.34 | -0.01 | -2.13% | 14:37 |
| BZ.M20:U20 | Jun 2020/Sep 2020 Spread | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 | -1.92% | 14:33 |
| BZ.M20:Z20 | Jun 2020/Dec 2020 Spread | 1.15 | 1.16 | 0.98 | 1.06 | -0.02 | -1.39% | 16:31 |
| BZ.M20:Z21 | Jun 2020/Dec 2021 Spread | 2.23 | 2.23 | 2.23 | 2.23 | -0.18 | -10.78% | 10:28 |
| BZ.N20:M21 | Jul 2020/Jun 2021 Spread | 1.67 | 1.67 | 1.67 | 1.67 | -0.07 | -4.19% | 10:28 |
| BZ.N20:Q20 | Jul 2020/Aug 2020 Spread | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 14:11 |
| BZ.N20:Z20 | Jul 2020/Dec 2020 Spread | 1.02 | 1.02 | 1.02 | 1.02 | +0.06 | +5.22% | 10:28 |
| BZ.Q20:M21 | Aug 2020/Jun 2021 Spread | 1.50 | 1.50 | 1.50 | 1.50 | -0.06 | -4.00% | 10:28 |
| BZ.Q20:U20 | Aug 2020/Sep 2020 Spread | 0.19 | 0.19 | 0.17 | 0.17 | -0.01 | 0.00% | 11:37 |
| BZ.Q20:Z20 | Aug 2020/Dec 2020 Spread | 0.83 | 0.83 | 0.74 | 0.74 | -0.10 | -12.05% | 10:37 |
| BZ.U20:V20 | Sep 2020/Oct 2020 Spread | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 07:19 |
| BZ.U20:X20 | Sep 2020/Nov 2020 Spread | 0.39 | 0.40 | 0.39 | 0.40 | -0.01 | -2.56% | 12:44 |
| BZ.V20:X20 | Oct 2020/Nov 2020 Spread | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 | -5.26% | 10:30 |
| BZ.X20:Z20 | Nov 2020/Dec 2020 Spread | 0.20 | 0.20 | 0.20 | 0.20 | +0.01 | +5.00% | 20:01 |
| BZ.Z20:F21 | Dec 2020/Jan 2021 Spread | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | 0.00% | 09:43 |
| BZ.Z20:G21 | Dec 2020/Feb 2021 Spread | 0.29 | 0.29 | 0.28 | 0.28 | +0.01 | +3.45% | 08:23 |
| BZ.Z20:M21 | Dec 2020/Jun 2021 Spread | 0.81 | 0.82 | 0.65 | 0.72 | -0.01 | -0.90% | 15:40 |
| BZ.Z20:Z21 | Dec 2020/Dec 2021 Spread | 1.19 | 1.27 | 0.99 | 1.13 | -0.06 | -3.11% | 15:39 |
| BZ.M21:Z21 | Jun 2021/Dec 2021 Spread | 0.45 | 0.47 | 0.35 | 0.42 | -0.04 | -4.71% | 14:53 |
| BZ.Z21:Z22 | Dec 2021/Dec 2022 Spread | 0.21 | 0.21 | 0.09 | 0.14 | -0.08 | -8.25% | 14:00 |
| BZ.Z22:Z23 | Dec 2022/Dec 2023 Spread | -0.28 | -0.28 | -0.51 | -0.51 | -0.23 | 0.00% | 16:11 |
| 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