Singapore markets closed

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
66.08-0.80 (-1.20%)
At close: 12:36PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202166.7166.8865.7066.1366.1311,746
25 Feb 202167.3467.7066.4966.8866.8811,746
24 Feb 202165.2367.2964.8067.0467.0427,000
23 Feb 202165.6666.7964.4865.3765.3734,643
22 Feb 202162.7365.8462.5965.2465.2432,173
21 Feb 2021------
19 Feb 202163.6563.9362.1162.9162.9154,254
18 Feb 202164.8765.4963.2363.9363.9343,309
17 Feb 202163.5564.9562.7564.3464.3447,339
16 Feb 202162.7763.8162.6963.3563.3565,492
14 Feb 2021------
12 Feb 202160.8662.8360.3462.4362.4336,933
11 Feb 202161.2161.5060.7361.1461.1426,169
10 Feb 202161.2361.6860.8961.4761.4728,344
09 Feb 202160.6461.2760.0461.0961.0931,230
08 Feb 202159.5660.7059.5560.5660.5621,098
07 Feb 2021------
05 Feb 202159.1059.7959.0859.3459.3423,510
04 Feb 202158.6759.0558.0658.8458.8424,732
03 Feb 202157.7958.9457.5358.4658.4634,146
02 Feb 202156.2958.0556.2257.4657.4634,815
01 Feb 202155.8855.8855.8855.8855.8834,234
31 Jan 2021------
29 Jan 202155.5256.3555.4355.8855.881,143
28 Jan 202155.6756.5955.2255.5355.536,141
27 Jan 202156.0856.4855.2055.8155.8120,094
26 Jan 202155.9856.3455.4055.9155.9119,102
25 Jan 202155.2056.0255.0955.8855.8824,457
24 Jan 2021------
22 Jan 202156.1556.1754.4955.4155.4133,071
21 Jan 202155.7856.2455.5156.1056.1022,792
20 Jan 202155.9056.6255.6556.0856.0833,793
19 Jan 202154.7456.0854.5055.9055.9036,910
17 Jan 2021------
15 Jan 202156.4356.6454.6555.1055.1030,604
14 Jan 202155.9456.5455.2456.4256.4233,446
13 Jan 202156.7357.4255.7856.0656.0632,953
12 Jan 202155.5656.7855.5356.5856.5827,874
11 Jan 202156.2156.2854.9855.6655.6633,199
10 Jan 2021------
08 Jan 202154.4656.3054.3655.9955.9937,597
07 Jan 202154.1454.9053.9454.3854.3830,800
06 Jan 202153.5954.7253.1554.3054.3049,186
05 Jan 202150.7453.8850.6253.6053.6062,791
04 Jan 202151.6653.3250.5851.0951.0950,232
03 Jan 2021------
31 Dec 2020------
30 Dec 202051.0551.5251.0551.3451.3418,326
29 Dec 202051.0651.6350.8751.0951.095,788
28 Dec 202051.2052.0250.5250.8650.869,704
27 Dec 2020------
24 Dec 2020------
23 Dec 202049.8051.5949.1851.2051.2018,879
22 Dec 202050.9050.9349.5650.0850.0822,381
21 Dec 202052.3152.3449.2150.9150.9133,507
20 Dec 2020------
18 Dec 202051.4552.4751.1452.2652.2624,749
17 Dec 202051.0851.8851.0151.5051.5024,947
16 Dec 202050.7251.2050.3651.0851.0825,996
15 Dec 202050.3350.8849.7950.7650.7624,071
14 Dec 202050.0650.8049.1850.2950.2928,782
13 Dec 2020------
11 Dec 202050.3450.7449.7549.9749.9725,222
10 Dec 202048.9851.0748.8650.2550.2530,919
09 Dec 202048.8349.5448.3848.8648.8636,534
08 Dec 202048.6849.0048.1148.8448.8427,102
07 Dec 202049.2349.4348.3948.7948.7923,896
06 Dec 2020------
04 Dec 202048.8249.8648.7749.2549.2531,658
03 Dec 202048.0848.9347.6848.7148.7136,526
02 Dec 202047.1448.7546.7748.2548.2535,514
01 Dec 202047.6147.6147.6147.6147.6131,987
30 Nov 202047.7547.9546.8547.5947.59524
29 Nov 2020------
27 Nov 2020------
25 Nov 202047.8649.0547.6048.6148.6124,897
24 Nov 202045.8448.0345.8447.8647.8631,692
23 Nov 202045.1346.1244.9046.0646.0635,378
22 Nov 2020------
20 Nov 202044.2245.1944.0044.9644.9624,489
19 Nov 202044.1644.5843.7944.2044.2025,836
18 Nov 202043.7844.8843.4944.3444.3428,668
17 Nov 202043.9044.2343.0843.7543.7527,858
16 Nov 202042.7344.6842.6443.8243.8237,770
15 Nov 2020------
13 Nov 202043.3343.3442.6342.7842.7834,737
12 Nov 202043.7844.4843.2843.5343.5336,578
11 Nov 202043.9645.3143.6143.8043.8043,047
10 Nov 202042.1344.0741.5543.6143.6141,973
09 Nov 202039.7043.4939.6142.4042.4055,156
08 Nov 2020------
06 Nov 202040.7740.7839.3339.4539.4533,078
05 Nov 202041.1741.5240.3440.9340.9330,961
04 Nov 202040.1541.3439.4141.2341.2339,329
03 Nov 202039.2240.4438.6539.7139.7139,534
02 Nov 202037.4637.4637.4637.4637.4640,454
31 Oct 2020------
29 Oct 202037.6238.0237.0037.4637.46908
28 Oct 202039.3239.5036.6837.6537.6514,205
27 Oct 202040.7140.7138.7439.1239.1221,228
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...