/BZ (/BZ) Index Quote

Detailed Quote for Brent Crude Mar 2012 (/BZ)

Today

Last Price
116.23

Change $
0.30

Change %
0.26%

Volume
1.4 k

Bid
N/A

Bid Size
0

Ask
N/A

Ask Size
0

Open
115.80

High
117.25

Low
115.65

Settlement
115.93

52 Wk Hi
N/A

52 Wk Low
N/A

Last Trade
2/7/12

close Exchange Information Listed On New York Mercantile Exchange (NMX) Exchange
NMX

Brent Crude Futures EOD

Delivery	Symbol	Expiry Date	Last	Chg	% Chg	Open	High	Low	Settle	Open Int	Vol
Mar 2012	/BZH2:NMX	Feb 14, 2012	116.23	0.30	0.26%	115.80	117.25	115.65	115.93	2801	1.4 k
Apr 2012	/BZJ2:NMX	Mar 14, 2012	115.80	0.17	0.15%	116.17	116.90	115.24	115.63	1122	1.54 k
May 2012	/BZK2:NMX	Apr 12, 2012	115.48	0.09	0.08%	115.09	116.01	115.02	115.39	419	978
Jun 2012	/BZM2:NMX	May 14, 2012	115.19	0.07	0.06%	N/A	N/A	N/A	115.12	4611	385
Jul 2012	/BZN2:NMX	Jun 14, 2012	114.85	0.08	0.07%	N/A	N/A	N/A	114.77	76	52
Aug 2012	/BZQ2:NMX	Jul 12, 2012	114.43	0.09	0.08%	N/A	N/A	N/A	114.34	215	80
Sep 2012	/BZU2:NMX	Aug 14, 2012	113.91	0.11	0.10%	N/A	N/A	N/A	113.80	322	105
Oct 2012	/BZV2:NMX	Sep 13, 2012	113.43	0.11	0.10%	N/A	N/A	N/A	113.32	138	76
Nov 2012	/BZX2:NMX	Oct 12, 2012	112.98	0.11	0.10%	N/A	N/A	N/A	112.87	69	98
Dec 2012	/BZZ2:NMX	Nov 14, 2012	112.54	0.12	0.11%	N/A	N/A	N/A	112.42	5487	64
Jan 2013	/BZF3:NMX	Dec 13, 2012	112.10	0.12	0.11%	N/A	N/A	N/A	111.98	94	3
Feb 2013	/BZG3:NMX	Jan 14, 2013	111.67	0.12	0.11%	N/A	N/A	N/A	111.55	97	5
Mar 2013	/BZH3:NMX	Feb 14, 2013	111.26	0.11	0.10%	N/A	N/A	N/A	111.15	11	5
Jun 2013	/BZM3:NMX	May 14, 2013	109.80	0.13	0.12%	N/A	N/A	N/A	109.67	522	0
Dec 2013	/BZZ3:NMX	Nov 14, 2013	106.74	0.12	0.11%	N/A	N/A	N/A	106.62	3534	0
Dec 2014	/BZZ4:NMX	Nov 13, 2014	101.12	0.23	0.23%	N/A	N/A	N/A	100.89	1353	0
Jun 2015	/BZM5:NMX	May 14, 2015	98.78	0.24	0.24%	N/A	N/A	N/A	98.54	110	0
Dec 2015	/BZZ5:NMX	Nov 12, 2015	96.74	0.26	0.27%	N/A	N/A	N/A	96.48	757	0
Dec 2018	/BZZ8:NMX	Nov 14, 2018	91.48	0.09	0.10%	N/A	N/A	N/A	91.39	500	0
Dec 2020	/BZZ0:NMX	Nov 12, 2020	86.10	0.00	0.00%	N/A	N/A	N/A	86.10	3558	0