Yahoo

Mail

Singapore markets close in 6 hours 44 minutes

Straits Times Index
3,390.08
+4.15(+0.12%)
Nikkei
27,739.38
+45.73(+0.17%)
Hang Seng
21,443.06
+220.90(+1.04%)
FTSE 100
7,836.71
-65.09(-0.82%)
BTC-USD
22,820.63
-185.60(-0.81%)
CMC Crypto 200
523.49
-1.64(-0.31%)

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

81.65

+0.66

(+0.81%)

As of 09:02PM EST. Market open.

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	81.40	81.78	81.18	81.65	81.65	225
06 Feb 2023	79.75	81.40	79.09	80.99	80.99	24,743
03 Feb 2023	82.15	84.19	79.62	79.94	79.94	24,743
02 Feb 2023	83.09	83.60	81.24	82.17	82.17	24,611
01 Feb 2023	85.52	86.20	82.37	82.84	82.84	28,085
31 Jan 2023	85.16	85.16	83.69	84.49	84.49	30,498
30 Jan 2023	86.80	87.37	84.75	84.90	84.90	5,879
27 Jan 2023	87.60	88.91	85.68	86.66	86.66	10,012
26 Jan 2023	86.13	88.01	85.78	87.47	87.47	14,187
25 Jan 2023	86.30	87.01	85.41	86.12	86.12	19,993
24 Jan 2023	88.03	88.71	85.81	86.13	86.13	26,572
23 Jan 2023	87.81	89.10	86.93	88.19	88.19	21,194
20 Jan 2023	86.36	87.77	85.58	87.63	87.63	24,374
19 Jan 2023	84.59	86.85	83.74	86.16	86.16	28,822
18 Jan 2023	86.72	87.84	84.40	84.98	84.98	26,461
17 Jan 2023	85.44	86.82	83.86	85.92	85.92	36,658
16 Jan 2023	85.44	85.55	83.86	84.24	84.24	17,857
13 Jan 2023	83.95	85.49	83.49	85.28	85.28	17,857
12 Jan 2023	82.86	84.61	82.38	84.03	84.03	29,360
11 Jan 2023	79.59	82.97	79.30	82.67	82.67	29,995
10 Jan 2023	79.71	80.88	78.81	80.10	80.10	21,541
09 Jan 2023	78.48	81.37	78.34	79.65	79.65	29,985
06 Jan 2023	78.81	80.57	78.05	78.57	78.57	23,767
05 Jan 2023	78.09	79.96	77.61	78.69	78.69	28,051
04 Jan 2023	82.23	82.67	77.72	77.84	77.84	24,772
03 Jan 2023	86.04	87.02	81.77	82.10	82.10	27,559
02 Jan 2023	-	-	-	-	-	-
30 Dec 2022	83.66	86.28	82.88	85.91	85.91	19,375
29 Dec 2022	82.86	82.91	81.30	82.26	82.26	20,599
28 Dec 2022	84.60	84.64	81.95	83.26	83.26	5,384
27 Dec 2022	84.46	85.67	83.66	84.33	84.33	7,512
26 Dec 2022	-	-	-	-	-	-
23 Dec 2022	81.73	84.37	81.34	83.92	83.92	8,621
22 Dec 2022	82.37	83.86	80.68	80.98	80.98	16,647
21 Dec 2022	79.95	82.54	79.60	82.20	82.20	17,234
20 Dec 2022	80.28	80.90	78.30	79.99	79.99	19,646
19 Dec 2022	79.09	80.89	78.63	79.80	79.80	19,676
16 Dec 2022	81.34	81.76	78.28	79.04	79.04	24,439
15 Dec 2022	82.84	83.19	80.83	81.21	81.21	26,470
14 Dec 2022	80.34	83.14	80.13	82.70	82.70	27,330
13 Dec 2022	78.19	81.28	78.04	80.68	80.68	30,052
12 Dec 2022	76.67	78.58	75.26	77.99	77.99	23,020
09 Dec 2022	76.73	77.47	75.11	76.10	76.10	24,479
08 Dec 2022	77.49	79.18	75.76	76.15	76.15	33,131
07 Dec 2022	79.79	80.48	76.94	77.17	77.17	26,919
06 Dec 2022	83.09	83.67	78.71	79.35	79.35	26,680
05 Dec 2022	85.52	88.43	82.54	82.68	82.68	25,039
02 Dec 2022	87.13	87.89	85.19	85.57	85.57	23,562
01 Dec 2022	86.60	89.41	86.25	86.88	86.88	23,123
30 Nov 2022	83.58	85.82	83.51	85.43	85.43	23,710
29 Nov 2022	82.33	86.00	82.19	83.03	83.03	12,182
28 Nov 2022	83.80	84.05	80.64	83.19	83.19	12,583
25 Nov 2022	84.94	86.90	83.56	83.63	83.63	12,021
23 Nov 2022	88.41	89.54	84.12	85.41	85.41	27,071
22 Nov 2022	87.65	89.88	87.37	88.36	88.36	23,782
21 Nov 2022	87.80	88.04	82.32	87.45	87.45	39,835
18 Nov 2022	89.98	90.61	85.79	87.62	87.62	34,614
17 Nov 2022	92.80	92.88	89.54	89.78	89.78	29,012
16 Nov 2022	93.76	94.78	91.68	92.86	92.86	22,376
15 Nov 2022	92.53	95.75	91.53	93.86	93.86	30,904
14 Nov 2022	95.97	96.92	92.49	93.14	93.14	22,959
11 Nov 2022	93.27	96.92	93.27	95.99	95.99	23,629
10 Nov 2022	92.54	94.31	91.69	93.67	93.67	31,486
09 Nov 2022	95.01	95.69	92.30	92.65	92.65	26,729
08 Nov 2022	98.00	98.27	94.98	95.36	95.36	28,901
07 Nov 2022	97.78	99.56	96.70	97.92	97.92	22,568
03 Nov 2022	94.48	98.82	94.34	98.57	98.57	31,256
02 Nov 2022	95.66	95.94	94.16	94.67	94.67	21,292
01 Nov 2022	94.67	96.47	93.99	96.16	96.16	28,689
31 Oct 2022	92.80	95.55	92.36	94.65	94.65	21,355
30 Oct 2022	96.00	96.00	94.32	94.83	94.83	23,096
27 Oct 2022	96.78	96.89	95.00	95.77	95.77	12,135
26 Oct 2022	96.16	97.28	95.08	96.96	96.96	14,677
25 Oct 2022	93.25	96.19	92.04	95.69	95.69	15,637
24 Oct 2022	93.56	94.37	91.63	93.52	93.52	22,553
23 Oct 2022	93.61	94.44	91.21	93.26	93.26	28,074
20 Oct 2022	92.79	93.80	91.02	93.50	93.50	26,861
19 Oct 2022	92.51	94.77	91.92	92.38	92.38	40,748
18 Oct 2022	90.79	92.84	89.38	92.41	92.41	43,364
17 Oct 2022	92.02	92.65	88.77	90.03	90.03	40,941
16 Oct 2022	91.71	93.23	90.84	91.62	91.62	23,783
13 Oct 2022	94.75	95.11	91.27	91.63	91.63	29,344
12 Oct 2022	92.47	94.90	91.09	94.57	94.57	32,826
11 Oct 2022	93.69	95.17	91.58	92.45	92.45	29,821
10 Oct 2022	96.15	96.45	93.11	94.29	94.29	31,431
09 Oct 2022	98.70	98.76	95.62	96.19	96.19	24,699
06 Oct 2022	94.99	98.59	93.93	97.92	97.92	36,871
05 Oct 2022	93.83	95.01	92.73	94.42	94.42	26,200
04 Oct 2022	91.65	93.97	90.90	93.37	93.37	39,563
03 Oct 2022	88.89	92.39	88.69	91.80	91.80	38,971
02 Oct 2022	86.51	89.83	86.51	88.86	88.86	38,251
29 Sept 2022	88.56	89.52	87.85	87.96	87.96	33,026
28 Sept 2022	88.95	90.10	87.45	88.49	88.49	7,456
27 Sept 2022	85.83	89.49	84.27	89.32	89.32	9,937
26 Sept 2022	83.91	87.13	83.91	86.27	86.27	10,008
25 Sept 2022	86.72	87.66	83.63	84.06	84.06	14,034
22 Sept 2022	90.35	90.71	85.46	86.15	86.15	18,951
21 Sept 2022	89.92	92.80	89.29	90.46	90.46	22,375
20 Sept 2022	90.69	93.51	89.30	89.83	89.83	27,621
19 Sept 2022	91.97	93.02	89.80	90.62	90.62	24,688
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,390.08+4.15(+0.12%)

Nikkei27,739.38+45.73(+0.17%)

Hang Seng21,443.06+220.90(+1.04%)

FTSE 1007,836.71-65.09(-0.82%)

BTC-USD22,820.63-185.60(-0.81%)

CMC Crypto 200523.49-1.64(-0.31%)

Brent Crude Oil Last Day Financ (BZ=F)

Straits Times Index
3,390.08
+4.15(+0.12%)

Nikkei
27,739.38
+45.73(+0.17%)

Hang Seng
21,443.06
+220.90(+1.04%)

FTSE 100
7,836.71
-65.09(-0.82%)

BTC-USD
22,820.63
-185.60(-0.81%)

CMC Crypto 200
523.49
-1.64(-0.31%)