/BZ:NMX (/BZ:NMX) Index Quote

Detailed Quote for Brent Crude Mar 2012 (/BZ:NMX)

Today

Last Price
117.20

Change $
0.97

Change %
0.83%

Volume
866

Bid
N/A

Bid Size
0

Ask
N/A

Ask Size
0

Open
116.47

High
117.65

Low
115.96

Settlement
116.23

52 Wk Hi
N/A

52 Wk Low
N/A

Last Trade
2/8/12

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	117.20	0.97	0.83%	116.47	117.65	115.96	116.23	2889	866
Apr 2012	/BZJ2:NMX	Mar 14, 2012	116.63	0.83	0.72%	115.92	116.80	115.45	115.80	1462	961
May 2012	/BZK2:NMX	Apr 12, 2012	116.21	0.73	0.63%	115.90	116.58	115.90	115.48	459	708
Jun 2012	/BZM2:NMX	May 14, 2012	115.86	0.67	0.58%	N/A	N/A	N/A	115.19	4578	326
Jul 2012	/BZN2:NMX	Jun 14, 2012	115.49	0.64	0.56%	N/A	N/A	N/A	114.85	68	72
Aug 2012	/BZQ2:NMX	Jul 12, 2012	115.07	0.64	0.56%	N/A	N/A	N/A	114.43	213	40
Sep 2012	/BZU2:NMX	Aug 14, 2012	114.55	0.64	0.56%	N/A	N/A	N/A	113.91	329	15
Oct 2012	/BZV2:NMX	Sep 13, 2012	114.08	0.65	0.57%	N/A	N/A	N/A	113.43	162	36
Nov 2012	/BZX2:NMX	Oct 12, 2012	113.64	0.66	0.58%	N/A	N/A	N/A	112.98	36	47
Dec 2012	/BZZ2:NMX	Nov 14, 2012	113.21	0.67	0.60%	N/A	N/A	N/A	112.54	5239	15
Jan 2013	/BZF3:NMX	Dec 13, 2012	112.77	0.67	0.60%	N/A	N/A	N/A	112.10	101	7
Feb 2013	/BZG3:NMX	Jan 14, 2013	112.33	0.66	0.59%	N/A	N/A	N/A	111.67	90	7
Mar 2013	/BZH3:NMX	Feb 14, 2013	111.92	0.66	0.59%	N/A	N/A	N/A	111.26	11	0
Jun 2013	/BZM3:NMX	May 14, 2013	110.52	0.72	0.66%	N/A	N/A	N/A	109.80	522	0
Dec 2013	/BZZ3:NMX	Nov 14, 2013	107.50	0.76	0.71%	N/A	N/A	N/A	106.74	3856	0
Dec 2014	/BZZ4:NMX	Nov 13, 2014	101.83	0.71	0.70%	N/A	N/A	N/A	101.12	1353	0
Jun 2015	/BZM5:NMX	May 14, 2015	99.46	0.68	0.69%	N/A	N/A	N/A	98.78	110	0
Dec 2015	/BZZ5:NMX	Nov 12, 2015	97.40	0.66	0.68%	N/A	N/A	N/A	96.74	757	0
Dec 2018	/BZZ8:NMX	Nov 14, 2018	91.82	0.34	0.37%	N/A	N/A	N/A	91.48	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