Yahoo

Mail

Singapore markets closed

Straits Times Index
3,139.76
-43.52(-1.37%)
S&P 500
3,916.64
-43.64(-1.10%)
Dow
31,861.98
-384.62(-1.19%)
Nasdaq
11,630.51
-86.79(-0.74%)
Bitcoin USD
28,220.09
+1,155.47(+4.27%)
CMC Crypto 200
613.45
+41.44(+7.24%)

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Delayed Price. Currency in USD

Add to watchlist

71.66

-1.31

(-1.80%)

As of 07:01AM EDT. Market open.

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	72.89	73.71	70.13	71.66	71.66	6,765
17 Mar 2023	74.55	75.90	71.35	72.97	72.97	29,873
16 Mar 2023	74.35	75.52	71.86	74.70	74.70	29,873
15 Mar 2023	77.57	78.71	71.63	73.69	73.69	46,598
14 Mar 2023	80.69	80.88	76.88	77.45	77.45	33,198
13 Mar 2023	82.54	83.47	78.34	80.77	80.77	38,195
10 Mar 2023	81.47	83.08	80.73	82.78	82.78	26,753
09 Mar 2023	82.62	84.01	81.41	81.59	81.59	25,018
08 Mar 2023	82.98	83.59	82.05	82.66	82.66	23,661
07 Mar 2023	86.23	86.76	82.65	83.29	83.29	26,092
06 Mar 2023	85.93	86.36	84.35	86.18	86.18	24,587
03 Mar 2023	84.41	86.00	82.36	85.83	85.83	27,594
02 Mar 2023	84.31	85.09	83.84	84.75	84.75	17,997
01 Mar 2023	83.10	84.49	82.61	84.31	84.31	26,723
28 Feb 2023	82.64	84.12	82.61	83.89	83.89	24,882
27 Feb 2023	83.12	83.63	81.74	82.45	82.45	5,691
24 Feb 2023	82.35	83.38	81.07	83.16	83.16	13,365
23 Feb 2023	80.47	82.75	80.34	82.21	82.21	14,474
22 Feb 2023	82.74	83.23	80.40	80.60	80.60	20,309
21 Feb 2023	83.01	84.29	82.54	83.05	83.05	31,936
17 Feb 2023	84.67	84.85	81.79	83.00	83.00	27,191
16 Feb 2023	85.14	86.20	84.60	85.14	85.14	20,089
15 Feb 2023	85.29	85.85	83.90	85.38	85.38	21,161
14 Feb 2023	85.75	86.40	84.12	85.58	85.58	19,585
13 Feb 2023	86.60	86.95	85.09	86.61	86.61	19,426
10 Feb 2023	84.23	86.91	83.94	86.39	86.39	30,882
09 Feb 2023	85.07	85.50	83.06	84.50	84.50	30,520
08 Feb 2023	84.03	85.16	83.50	85.09	85.09	29,853
07 Feb 2023	81.40	84.10	81.18	83.69	83.69	24,432
06 Feb 2023	79.75	81.40	79.09	80.99	80.99	31,365
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
04 Nov 2022	94.48	98.82	94.34	98.57	98.57	31,256
03 Nov 2022	95.66	95.94	94.16	94.67	94.67	21,292
02 Nov 2022	94.67	96.47	93.99	96.16	96.16	28,689
01 Nov 2022	92.80	95.55	92.36	94.65	94.65	21,355
31 Oct 2022	96.00	96.00	94.32	94.83	94.83	23,096
28 Oct 2022	96.78	96.89	95.00	95.77	95.77	12,135
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,139.76-43.52(-1.37%)

S&P 5003,916.64-43.64(-1.10%)

Dow31,861.98-384.62(-1.19%)

Nasdaq11,630.51-86.79(-0.74%)

Bitcoin USD28,220.09+1,155.47(+4.27%)

CMC Crypto 200613.45+41.44(+7.24%)

Brent Crude Oil Last Day Financ (BZ=F)

Straits Times Index
3,139.76
-43.52(-1.37%)

S&P 500
3,916.64
-43.64(-1.10%)

Dow
31,861.98
-384.62(-1.19%)

Nasdaq
11,630.51
-86.79(-0.74%)

Bitcoin USD
28,220.09
+1,155.47(+4.27%)

CMC Crypto 200
613.45
+41.44(+7.24%)