| New York Mercantile Exchange (NYMEX) › Energy › CRUDE OIL BRENT LAST DAY (BZ) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| BZ.K20 | May 2020 | 24.00 | 24.25 | 21.69 | 22.27 | -2.68 | -5.08% | 13:29 |
| BZ.M20 | Jun 2020 | 27.25 | 27.33 | 25.31 | 26.10 | -2.11 | -4.02% | 13:31 |
| BZ.N20 | Jul 2020 | 30.46 | 30.57 | 28.73 | 29.43 | -1.83 | -3.49% | 13:30 |
| BZ.Q20 | Aug 2020 | 32.39 | 32.39 | 31.43 | 32.05 | -0.60 | -1.15% | 13:22 |
| BZ.U20 | Sep 2020 | 34.94 | 34.94 | 33.46 | 34.01 | -0.78 | -1.49% | 12:48 |
| BZ.V20 | Oct 2020 | 35.55 | 35.55 | 35.55 | 35.55 | +0.02 | +0.04% | 04:01 |
| BZ.X20 | Nov 2020 | 36.47 | 36.47 | 36.18 | 36.18 | -0.17 | -0.34% | 09:29 |
| BZ.Z20 | Dec 2020 | 36.90 | 37.69 | 36.28 | 37.04 | -0.63 | -1.20% | 13:30 |
| BZ.F21 | Jan 2021 | 37.44 | 37.57 | 37.44 | 37.47 | +0.03 | +0.06% | 10:24 |
| BZ.G21 | Feb 2021 | 38.34 | 38.34 | 38.34 | 38.34 | -0.17 | -0.44% | 08:11 |
| BZ.H21 | Mar 2021 | 38.43 | 38.43 | 38.43 | 38.43 | +0.07 | +0.14% | 11:28 |
| BZ.M21 | Jun 2021 | 40.13 | 40.13 | 38.89 | 39.60 | -0.19 | -0.36% | 13:30 |
| BZ.Z21 | Dec 2021 | 41.90 | 41.90 | 40.75 | 41.46 | -0.55 | -1.05% | 13:29 |
| BZ.K20:Z20 | May 2020/Dec 2020 Spread | -14.01 | -13.93 | -14.01 | -13.93 | -1.46 | -730.00% | 09:21 |
| BZ.K20:X20 | May 2020/Nov 2020 Spread | -10.55 | -10.53 | -11.89 | -11.79 | -1.69 | -889.47% | 14:46 |
| BZ.K20:V20 | May 2020/Oct 2020 Spread | -13.07 | -13.07 | -13.07 | -13.07 | -2.05 | -683.33% | 11:29 |
| BZ.K20:U20 | May 2020/Sep 2020 Spread | -11.24 | -10.99 | -11.63 | -11.57 | -1.62 | -490.91% | 13:07 |
| BZ.K20:Q20 | May 2020/Aug 2020 Spread | -9.37 | -9.10 | -10.16 | -9.90 | -1.51 | -431.43% | 12:23 |
| BZ.K20:N20 | May 2020/Jul 2020 Spread | -6.68 | -6.47 | -7.61 | -7.10 | -0.86 | -260.61% | 13:12 |
| BZ.K20:M20 | May 2020/Jun 2020 Spread | -3.40 | -3.13 | -4.22 | -3.83 | -0.65 | -325.00% | 13:29 |
| BZ.K20:F21 | May 2020/Jan 2021 Spread | -11.86 | -11.77 | -13.03 | -12.91 | -1.81 | 0.00% | 13:00 |
| BZ.M20:Q20 | Jun 2020/Aug 2020 Spread | -6.00 | -5.75 | -6.07 | -5.94 | -0.46 | -287.50% | 13:30 |
| BZ.M20:N20 | Jun 2020/Jul 2020 Spread | -3.20 | -3.20 | -3.42 | -3.36 | -0.34 | -261.54% | 13:30 |
| BZ.M20:M21 | Jun 2020/Jun 2021 Spread | -13.47 | -13.38 | -13.57 | -13.40 | -1.45 | 0.00% | 12:58 |
| BZ.M20:U20 | Jun 2020/Sep 2020 Spread | -7.78 | -7.59 | -8.05 | -7.92 | -0.98 | -753.85% | 13:30 |
| BZ.M20:V20 | Jun 2020/Oct 2020 Spread | -9.17 | -8.90 | -9.36 | -9.26 | -1.27 | -1154.55% | 12:22 |
| BZ.M20:X20 | Jun 2020/Nov 2020 Spread | -10.19 | -9.84 | -10.21 | -9.94 | -1.07 | -3566.67% | 09:11 |
| BZ.M20:Z20 | Jun 2020/Dec 2020 Spread | -9.89 | -9.89 | -11.07 | -10.96 | -1.40 | 0.00% | 13:30 |
| BZ.M20:J21 | Jun 2020/Apr 2021 Spread | -9.63 | -9.63 | -9.63 | -9.63 | -0.81 | 0.00% | 14:27 |
| BZ.M20:H21 | Jun 2020/Mar 2021 Spread | -9.40 | -9.40 | -9.40 | -9.40 | -0.96 | 0.00% | 06:48 |
| BZ.M20:G21 | Jun 2020/Feb 2021 Spread | -11.48 | -11.48 | -11.73 | -11.58 | -1.23 | 0.00% | 09:47 |
| BZ.M20:F21 | Jun 2020/Jan 2021 Spread | -11.03 | -11.03 | -11.24 | -11.24 | -1.32 | 0.00% | 08:19 |
| BZ.N20:G21 | Jul 2020/Feb 2021 Spread | -8.37 | -8.28 | -8.40 | -8.40 | -1.83 | 0.00% | 08:03 |
| BZ.N20:Q20 | Jul 2020/Aug 2020 Spread | -2.60 | -2.51 | -2.69 | -2.59 | -0.16 | -800.00% | 13:29 |
| BZ.N20:U20 | Jul 2020/Sep 2020 Spread | -4.48 | -4.37 | -4.63 | -4.56 | -0.55 | -5500.00% | 13:29 |
| BZ.N20:X20 | Jul 2020/Nov 2020 Spread | -6.79 | -6.57 | -6.92 | -6.88 | -0.94 | 0.00% | 12:38 |
| BZ.N20:Z20 | Jul 2020/Dec 2020 Spread | -7.45 | -7.25 | -7.51 | -7.49 | -0.94 | 0.00% | 11:32 |
| BZ.N20:V20 | Jul 2020/Oct 2020 Spread | -5.66 | -5.64 | -6.01 | -5.96 | -0.82 | 0.00% | 13:29 |
| BZ.N20:F21 | Jul 2020/Jan 2021 Spread | -7.83 | -7.80 | -7.94 | -7.83 | -0.81 | 0.00% | 10:13 |
| BZ.Q20:X20 | Aug 2020/Nov 2020 Spread | -3.95 | -3.92 | -4.32 | -4.32 | -0.77 | 0.00% | 13:30 |
| BZ.Q20:F21 | Aug 2020/Jan 2021 Spread | -5.26 | -5.26 | -5.29 | -5.29 | -1.22 | 0.00% | 07:58 |
| BZ.Q20:G21 | Aug 2020/Feb 2021 Spread | -5.77 | -5.71 | -5.84 | -5.73 | -1.04 | 0.00% | 10:31 |
| BZ.Q20:U20 | Aug 2020/Sep 2020 Spread | -1.73 | -1.73 | -1.99 | -1.97 | -0.34 | 0.00% | 13:28 |
| BZ.Q20:V20 | Aug 2020/Oct 2020 Spread | -2.78 | -2.78 | -3.37 | -3.37 | -0.62 | 0.00% | 13:31 |
| BZ.Q20:Z20 | Aug 2020/Dec 2020 Spread | -4.81 | -4.74 | -4.83 | -4.76 | -0.69 | 0.00% | 10:15 |
| BZ.U20:Z20 | Sep 2020/Dec 2020 Spread | -2.54 | -2.54 | -3.06 | -3.04 | -0.51 | 0.00% | 13:30 |
| BZ.U20:M21 | Sep 2020/Jun 2021 Spread | -5.5 | -5.5 | -5.5 | -5.5 | -0.4 | 0.00% | 22:03 |
| BZ.U20:V20 | Sep 2020/Oct 2020 Spread | -1.13 | -1.11 | -1.39 | -1.39 | -0.27 | 0.00% | 13:29 |
| BZ.U20:F21 | Sep 2020/Jan 2021 Spread | -3.01 | -3.01 | -3.01 | -3.01 | -0.32 | 0.00% | 14:02 |
| BZ.U20:G21 | Sep 2020/Feb 2021 Spread | -3.9 | -3.9 | -3.9 | -3.9 | -0.4 | 0.00% | 04:30 |
| BZ.U20:H21 | Sep 2020/Mar 2021 Spread | -3.49 | -3.36 | -3.54 | -3.36 | -0.05 | 0.00% | 09:13 |
| BZ.U20:K21 | Sep 2020/May 2021 Spread | -4.53 | -4.53 | -4.55 | -4.55 | -0.35 | 0.00% | 08:04 |
| BZ.U20:X20 | Sep 2020/Nov 2020 Spread | -2.11 | -2.11 | -2.34 | -2.33 | -0.43 | 0.00% | 13:28 |
| BZ.V20:Z20 | Oct 2020/Dec 2020 Spread | -1.53 | -1.49 | -1.67 | -1.65 | -0.25 | 0.00% | 13:29 |
| BZ.V20:X20 | Oct 2020/Nov 2020 Spread | -0.86 | -0.85 | -0.95 | -0.94 | -0.16 | 0.00% | 13:27 |
| BZ.V20:G21 | Oct 2020/Feb 2021 Spread | -2.32 | -2.27 | -2.34 | -2.30 | -0.19 | 0.00% | 14:12 |
| BZ.V20:F21 | Oct 2020/Jan 2021 Spread | -2.03 | -2.00 | -2.21 | -2.16 | -0.30 | 0.00% | 13:01 |
| BZ.X20:G21 | Nov 2020/Feb 2021 Spread | -1.69 | -1.63 | -1.71 | -1.69 | -0.20 | 0.00% | 13:25 |
| BZ.X20:H21 | Nov 2020/Mar 2021 Spread | -2.05 | -2.05 | -2.05 | -2.05 | -0.20 | 0.00% | 09:14 |
| BZ.X20:Z20 | Nov 2020/Dec 2020 Spread | -0.66 | -0.65 | -0.71 | -0.70 | -0.09 | 0.00% | 13:28 |
| BZ.X20:F21 | Nov 2020/Jan 2021 Spread | -1.17 | -1.15 | -1.26 | -1.21 | -0.13 | 0.00% | 12:58 |
| BZ.Z20:G21 | Dec 2020/Feb 2021 Spread | -0.96 | -0.95 | -1.03 | -1.00 | -0.11 | 0.00% | 13:29 |
| BZ.Z20:K21 | Dec 2020/May 2021 Spread | -2.19 | -2.17 | -2.19 | -2.19 | -0.08 | 0.00% | 10:37 |
| BZ.Z20:M21 | Dec 2020/Jun 2021 Spread | -2.52 | -2.47 | -2.65 | -2.56 | -0.20 | 0.00% | 13:30 |
| BZ.Z20:J21 | Dec 2020/Apr 2021 Spread | -1.89 | -1.78 | -1.89 | -1.79 | -0.14 | 0.00% | 09:34 |
| BZ.Z20:H21 | Dec 2020/Mar 2021 Spread | -1.42 | -1.40 | -1.53 | -1.44 | -0.11 | 0.00% | 13:12 |
| BZ.Z20:Z21 | Dec 2020/Dec 2021 Spread | -4.52 | -4.28 | -4.55 | -4.35 | -0.21 | 0.00% | 13:25 |
| BZ.Z20:F21 | Dec 2020/Jan 2021 Spread | -0.51 | -0.50 | -0.55 | -0.53 | -0.06 | 0.00% | 13:26 |
| BZ.F21:G21 | Jan 2021/Feb 2021 Spread | -0.47 | -0.44 | -0.48 | -0.45 | -0.03 | 0.00% | 12:53 |
| BZ.F21:H21 | Jan 2021/Mar 2021 Spread | -0.90 | -0.90 | -0.98 | -0.93 | -0.06 | 0.00% | 13:26 |
| BZ.F21:J21 | Jan 2021/Apr 2021 Spread | -1.35 | -1.35 | -1.35 | -1.35 | -0.07 | 0.00% | 08:00 |
| BZ.G21:M21 | Feb 2021/Jun 2021 Spread | -1.43 | -1.43 | -1.43 | -1.43 | +0.02 | 0.00% | 09:51 |
| BZ.G21:K21 | Feb 2021/May 2021 Spread | -1.22 | -1.20 | -1.26 | -1.20 | -0.07 | 0.00% | 12:58 |
| BZ.G21:J21 | Feb 2021/Apr 2021 Spread | -0.85 | -0.84 | -0.89 | -0.84 | -0.03 | 0.00% | 11:28 |
| BZ.G21:H21 | Feb 2021/Mar 2021 Spread | -0.46 | -0.46 | -0.49 | -0.47 | -0.03 | 0.00% | 13:30 |
| BZ.H21:K21 | Mar 2021/May 2021 Spread | -0.79 | -0.73 | -0.79 | -0.75 | -0.06 | 0.00% | 12:40 |
| BZ.H21:M21 | Mar 2021/Jun 2021 Spread | -1.09 | -1.06 | -1.14 | -1.07 | -0.06 | 0.00% | 12:58 |
| BZ.H21:J21 | Mar 2021/Apr 2021 Spread | -0.40 | -0.38 | -0.41 | -0.39 | -0.04 | 0.00% | 11:43 |
| BZ.J21:K21 | Apr 2021/May 2021 Spread | -0.38 | -0.37 | -0.38 | -0.37 | -0.02 | 0.00% | 10:26 |
| BZ.J21:M21 | Apr 2021/Jun 2021 Spread | -0.73 | -0.70 | -0.73 | -0.70 | -0.03 | 0.00% | 10:14 |
| BZ.K21:M21 | May 2021/Jun 2021 Spread | -0.35 | -0.34 | -0.36 | -0.34 | -0.03 | 0.00% | 12:58 |
| BZ.M21:N21 | Jun 2021/Jul 2021 Spread | -0.31 | -0.28 | -0.31 | -0.28 | 0.00 | 0.00% | 12:52 |
| BZ.M21:Z23 | Jun 2021/Dec 2023 Spread | -7.06 | -7.06 | -7.06 | -7.06 | +0.18 | 0.00% | 11:39 |
| BZ.M21:Z21 | Jun 2021/Dec 2021 Spread | -1.91 | -1.79 | -1.92 | -1.86 | -0.02 | 0.00% | 13:29 |
| BZ.M21:U21 | Jun 2021/Sep 2021 Spread | -0.96 | -0.91 | -0.97 | -0.94 | -0.07 | 0.00% | 11:47 |
| BZ.M21:Q21 | Jun 2021/Aug 2021 Spread | -0.63 | -0.59 | -0.63 | -0.60 | -0.03 | 0.00% | 10:26 |
| BZ.N21:Q21 | Jul 2021/Aug 2021 Spread | -0.32 | -0.31 | -0.32 | -0.31 | 0.00 | 0.00% | 06:15 |
| BZ.Q21:U21 | Aug 2021/Sep 2021 Spread | -0.34 | -0.32 | -0.34 | -0.33 | -0.03 | 0.00% | 11:38 |
| BZ.U21:V21 | Sep 2021/Oct 2021 Spread | -0.32 | -0.30 | -0.32 | -0.31 | 0.00 | 0.00% | 12:17 |
| BZ.V21:Z21 | Oct 2021/Dec 2021 Spread | -0.64 | -0.63 | -0.64 | -0.63 | -0.03 | 0.00% | 11:20 |
| BZ.V21:X21 | Oct 2021/Nov 2021 Spread | -0.31 | -0.31 | -0.32 | -0.32 | -0.02 | 0.00% | 01:54 |
| BZ.X21:Z21 | Nov 2021/Dec 2021 Spread | -0.32 | -0.32 | -0.32 | -0.32 | -0.02 | -14.29% | 05:01 |
| BZ.Z21:F22 | Dec 2021/Jan 2022 Spread | -0.24 | -0.24 | -0.25 | -0.25 | -0.03 | 0.00% | 10:20 |
| BZ.Z21:H22 | Dec 2021/Mar 2022 Spread | -0.75 | -0.75 | -0.75 | -0.75 | -0.03 | 0.00% | 15:26 |
| BZ.Z21:M22 | Dec 2021/Jun 2022 Spread | -1.64 | -1.61 | -1.70 | -1.70 | -0.17 | 0.00% | 13:21 |
| BZ.Z21:Z22 | Dec 2021/Dec 2022 Spread | -2.88 | -2.74 | -2.88 | -2.74 | -0.03 | 0.00% | 13:29 |
| BZ.M22:Z23 | Jun 2022/Dec 2023 Spread | -3.62 | -3.53 | -3.65 | -3.65 | -0.23 | 0.00% | 10:34 |
| BZ.Z22:Z23 | Dec 2022/Dec 2023 Spread | -2.24 | -2.15 | -2.37 | -2.36 | +0.01 | 0.00% | 15:35 |
| 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