S&P 500
2775.60
+29.87 +1.08%
Dow Indu
25883.25
+443.86 +1.71%
Nasdaq
7472.41
+45.45 +0.61%
Crude Oil
56.06
+0.47 +0.84%
Gold
1326.56
+1.96 +0.15%
Euro
1.131310
-0.000345 -0.03%
US Dollar
96.799
-0.125 -0.13%
Strong

CRUDE OIL BRENT LAST DAY (NYMEX:BZ)

New York Mercantile Exchange (NYMEX)Energy › CRUDE OIL BRENT LAST DAY (BZ)
MarketContractOpenHighLowLastChangePctTime
BZ.J19Apr 201966.3166.8365.9066.50+0.25+0.38%12:58
BZ.K19May 201966.4566.7865.9566.46+0.24+0.36%12:58
BZ.M19Jun 201966.3666.6065.9566.28+0.16+0.24%12:46
BZ.N19Jul 201966.2966.2966.2966.29+0.33+0.51%12:58
BZ.Q19Aug 201964.4564.9564.4565.85+0.83+1.28%10:30
BZ.U19Sep 201965.9165.9265.9165.92+0.20+0.30%12:38
BZ.V19Oct 201964.7865.2964.7865.59+1.41+2.16%14:14
BZ.X19Nov 201964.6365.0164.6065.48+1.23+1.89%11:29
BZ.Z19Dec 201965.7665.7665.2765.58+0.24+0.37%12:56
BZ.F20Jan 202064.9364.9364.9365.22+1.38+2.13%12:50
BZ.G20Feb 202064.4764.4764.2365.10+0.79+1.23%10:13
BZ.M20Jun 202064.9365.0464.9365.04+0.43+0.67%08:13
BZ.Z20Dec 202062.4563.8362.4563.78+1.34+2.10%15:09
BZ.Z21Dec 202162.0662.1661.9862.33+0.56+0.90%12:42
BZ.J19:F20Apr 2019/Jan 2020 Spread0.960.970.830.97-0.16-14.16%11:29
BZ.J19:G20Apr 2019/Feb 2020 Spread1.191.221.191.15+0.10+8.20%10:13
BZ.J19:K19Apr 2019/May 2019 Spread0.030.04-0.050.01-0.02-100.00%11:48
BZ.J19:M19Apr 2019/Jun 2019 Spread0.140.140.020.08-0.05-41.67%12:56
BZ.J19:N19Apr 2019/Jul 2019 Spread0.290.290.150.21-0.08-27.59%12:57
BZ.J19:OQD.J19Apr 2019/OQD Spread-0.10-0.10-0.10-0.10+0.330.00%03:26
BZ.J19:Q19Apr 2019/Aug 2019 Spread0.380.380.220.31-0.09-22.50%11:52
BZ.J19:U19Apr 2019/Sep 2019 Spread0.470.510.320.43-0.10-20.00%12:50
BZ.J19:V19Apr 2019/Oct 2019 Spread0.620.630.450.58-0.08-12.50%11:59
BZ.J19:X19Apr 2019/Nov 2019 Spread0.650.720.650.70-0.06-7.89%12:59
BZ.J19:Z19Apr 2019/Dec 2019 Spread0.890.910.760.83-0.08-9.20%12:50
BZ.J19:Z20Apr 2019/Dec 2020 Spread2.152.162.152.47+0.29+13.49%11:25
BZ.J19:Z21Apr 2019/Dec 2021 Spread3.924.003.924.00+0.85+21.25%12:16
BZ.K19:F20May 2019/Jan 2020 Spread0.890.950.890.95-0.11-10.38%12:21
BZ.K19:G20May 2019/Feb 2020 Spread1.081.081.081.08-0.04-3.48%11:23
BZ.K19:H20May 2019/Mar 2020 Spread1.171.211.171.21-0.06-4.72%11:40
BZ.K19:M19May 2019/Jun 2019 Spread0.100.100.050.08-0.02-20.00%12:56
BZ.K19:N19May 2019/Jul 2019 Spread0.240.240.170.21-0.05-20.83%12:56
BZ.K19:Q19May 2019/Aug 2019 Spread0.350.350.290.32-0.05-14.29%12:58
BZ.K19:U19May 2019/Sep 2019 Spread0.460.480.370.44-0.06-12.77%12:58
BZ.K19:V19May 2019/Oct 2019 Spread0.650.650.490.57-0.06-9.38%12:54
BZ.K19:X19May 2019/Nov 2019 Spread0.760.790.660.69-0.05-6.67%10:28
BZ.K19:Z19May 2019/Dec 2019 Spread0.870.880.750.84-0.04-4.60%12:57
BZ.K19:Z20May 2019/Dec 2020 Spread2.112.112.112.44+0.02+0.95%04:09
BZ.K19:Z21May 2019/Dec 2021 Spread3.863.983.863.98+0.84+21.11%12:23
BZ.M19:F20Jun 2019/Jan 2020 Spread0.880.880.870.87-0.10-10.31%04:45
BZ.M19:G20Jun 2019/Feb 2020 Spread0.960.960.960.96-0.06-40.00%08:36
BZ.M19:H20Jun 2019/Mar 2020 Spread1.161.161.161.16+0.12+10.34%14:23
BZ.M19:M20Jun 2019/Jun 2020 Spread1.611.611.611.61+0.10+6.62%03:48
BZ.M19:N19Jun 2019/Jul 2019 Spread0.150.150.120.14-0.02-13.33%12:59
BZ.M19:Q19Jun 2019/Aug 2019 Spread0.260.260.200.24-0.03-12.00%12:58
BZ.M19:U19Jun 2019/Sep 2019 Spread0.390.390.320.37-0.03-7.89%12:57
BZ.M19:V19Jun 2019/Oct 2019 Spread0.520.530.430.50-0.03-5.56%11:37
BZ.M19:X19Jun 2019/Nov 2019 Spread0.660.660.620.62-0.02-3.12%12:00
BZ.M19:Z19Jun 2019/Dec 2019 Spread0.810.840.670.76-0.02-2.60%12:54
BZ.M19:Z21Jun 2019/Dec 2021 Spread3.743.743.743.74+0.91+24.33%12:06
BZ.N19:F20Jul 2019/Jan 2020 Spread0.740.740.740.740.000.00%11:29
BZ.N19:G20Jul 2019/Feb 2020 Spread0.930.930.930.93+0.14+15.05%11:58
BZ.N19:H20Jul 2019/Mar 2020 Spread1.031.031.031.03+0.25+24.27%13:45
BZ.N19:Q19Jul 2019/Aug 2019 Spread0.110.110.090.110.000.00%12:52
BZ.N19:U19Jul 2019/Sep 2019 Spread0.220.240.200.23-0.01-4.17%11:30
BZ.N19:V19Jul 2019/Oct 2019 Spread0.390.390.330.36-0.01-2.70%12:50
BZ.N19:X19Jul 2019/Nov 2019 Spread0.490.490.420.47-0.01-1.96%11:06
BZ.N19:Z19Jul 2019/Dec 2019 Spread0.640.640.560.620.000.00%12:54
BZ.Q19:F20Aug 2019/Jan 2020 Spread0.580.660.580.63+0.09+13.64%11:28
BZ.Q19:G20Aug 2019/Feb 2020 Spread0.650.650.650.75+0.130.00%09:56
BZ.Q19:H20Aug 2019/Mar 2020 Spread0.860.880.860.88+0.14+15.91%14:23
BZ.Q19:U19Aug 2019/Sep 2019 Spread0.130.130.110.12-0.01-7.69%11:22
BZ.Q19:V19Aug 2019/Oct 2019 Spread0.280.280.230.25-0.01-4.00%11:50
BZ.Q19:X19Aug 2019/Nov 2019 Spread0.410.410.370.38+0.01+2.63%11:23
BZ.Q19:Z19Aug 2019/Dec 2019 Spread0.530.560.460.510.000.00%11:14
BZ.U19:F20Sep 2019/Jan 2020 Spread0.470.520.470.52+0.02+10.53%11:33
BZ.U19:G20Sep 2019/Feb 2020 Spread0.640.640.570.57-0.05-8.20%06:33
BZ.U19:H20Sep 2019/Mar 2020 Spread0.570.620.570.61+0.15+24.19%13:12
BZ.U19:M20Sep 2019/Jun 2020 Spread0.880.880.880.86+0.23+26.14%10:05
BZ.U19:V19Sep 2019/Oct 2019 Spread0.140.140.120.130.000.00%09:20
BZ.U19:X19Sep 2019/Nov 2019 Spread0.270.280.230.26+0.02+7.69%12:58
BZ.U19:Z19Sep 2019/Dec 2019 Spread0.410.430.360.40+0.02+5.00%12:56
BZ.U19:Z21Sep 2019/Dec 2021 Spread2.662.662.662.58+0.32+12.03%05:58
BZ.V19:F20Oct 2019/Jan 2020 Spread0.420.420.360.36-0.01-2.63%05:51
BZ.V19:G20Oct 2019/Feb 2020 Spread0.500.500.500.50+0.01+5.88%04:22
BZ.V19:H20Oct 2019/Mar 2020 Spread0.580.580.580.580.000.00%05:50
BZ.V19:X19Oct 2019/Nov 2019 Spread0.130.130.110.12+0.01+8.33%12:30
BZ.V19:Z19Oct 2019/Dec 2019 Spread0.270.290.230.26+0.01+3.70%12:52
BZ.X19:F20Nov 2019/Jan 2020 Spread0.270.280.260.260.000.00%12:52
BZ.X19:G20Nov 2019/Feb 2020 Spread0.380.380.370.380.000.00%10:16
BZ.X19:H20Nov 2019/Mar 2020 Spread0.490.490.490.490.000.00%09:08
BZ.X19:Z19Nov 2019/Dec 2019 Spread0.150.150.130.13-0.01-7.14%08:46
BZ.Z19:F20Dec 2019/Jan 2020 Spread0.120.120.110.120.000.00%12:41
BZ.Z19:G20Dec 2019/Feb 2020 Spread0.250.250.220.240.000.00%10:06
BZ.Z19:H20Dec 2019/Mar 2020 Spread0.370.380.330.36+0.01+2.78%11:34
BZ.Z19:M20Dec 2019/Jun 2020 Spread0.790.800.680.76+0.03+3.95%12:57
BZ.Z19:Z20Dec 2019/Dec 2020 Spread1.621.661.451.57+0.01+0.62%11:59
BZ.Z19:Z21Dec 2019/Dec 2021 Spread3.023.023.023.02+0.74+32.46%10:06
BZ.F20:G20Jan 2020/Feb 2020 Spread0.120.120.120.120.000.00%09:04
BZ.F20:H20Jan 2020/Mar 2020 Spread0.220.240.220.24+0.01+4.35%10:36
BZ.F20:M20Jan 2020/Jun 2020 Spread0.490.490.490.46+0.07+14.29%07:59
BZ.G20:H20Feb 2020/Mar 2020 Spread0.120.120.100.110.000.00%09:22
BZ.G20:M20Feb 2020/Jun 2020 Spread0.250.250.250.33+0.02+8.00%03:03
BZ.G20:Z20Feb 2020/Dec 2020 Spread1.031.031.031.02+0.13+12.62%01:16
BZ.G20:Z21Feb 2020/Dec 2021 Spread2.232.232.232.23+0.20+8.97%08:08
BZ.H20:J20Mar 2020/Apr 2020 Spread0.110.110.110.11-0.01-8.33%09:27
BZ.H20:M20Mar 2020/Jun 2020 Spread0.380.390.380.39+0.01+2.50%12:52
BZ.H20:Z21Mar 2020/Dec 2021 Spread2.242.242.242.24+0.29+12.95%10:31
BZ.J20:K20Apr 2020/May 2020 Spread0.120.130.120.13+0.01+9.09%09:48
BZ.K20:M20May 2020/Jun 2020 Spread0.140.140.140.140.000.00%09:25
BZ.M20:Z20Jun 2020/Dec 2020 Spread0.840.860.760.84+0.01+1.18%12:57
BZ.M20:Z21Jun 2020/Dec 2021 Spread1.671.671.671.67+0.19+11.38%08:15
BZ.Z20:Z21Dec 2020/Dec 2021 Spread1.521.541.441.50+0.05+3.31%12:59
BZ.Z21:Z22Dec 2021/Dec 2022 Spread0.470.530.470.49+0.15+28.30%13:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.