Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202372.8973.7170.1371.6671.666,765
17 Mar 202374.5575.9071.3572.9772.9729,873
16 Mar 202374.3575.5271.8674.7074.7029,873
15 Mar 202377.5778.7171.6373.6973.6946,598
14 Mar 202380.6980.8876.8877.4577.4533,198
13 Mar 202382.5483.4778.3480.7780.7738,195
10 Mar 202381.4783.0880.7382.7882.7826,753
09 Mar 202382.6284.0181.4181.5981.5925,018
08 Mar 202382.9883.5982.0582.6682.6623,661
07 Mar 202386.2386.7682.6583.2983.2926,092
06 Mar 202385.9386.3684.3586.1886.1824,587
03 Mar 202384.4186.0082.3685.8385.8327,594
02 Mar 202384.3185.0983.8484.7584.7517,997
01 Mar 202383.1084.4982.6184.3184.3126,723
28 Feb 202382.6484.1282.6183.8983.8924,882
27 Feb 202383.1283.6381.7482.4582.455,691
24 Feb 202382.3583.3881.0783.1683.1613,365
23 Feb 202380.4782.7580.3482.2182.2114,474
22 Feb 202382.7483.2380.4080.6080.6020,309
21 Feb 202383.0184.2982.5483.0583.0531,936
17 Feb 202384.6784.8581.7983.0083.0027,191
16 Feb 202385.1486.2084.6085.1485.1420,089
15 Feb 202385.2985.8583.9085.3885.3821,161
14 Feb 202385.7586.4084.1285.5885.5819,585
13 Feb 202386.6086.9585.0986.6186.6119,426
10 Feb 202384.2386.9183.9486.3986.3930,882
09 Feb 202385.0785.5083.0684.5084.5030,520
08 Feb 202384.0385.1683.5085.0985.0929,853
07 Feb 202381.4084.1081.1883.6983.6924,432
06 Feb 202379.7581.4079.0980.9980.9931,365
03 Feb 202382.1584.1979.6279.9479.9424,743
02 Feb 202383.0983.6081.2482.1782.1724,611
01 Feb 202385.5286.2082.3782.8482.8428,085
31 Jan 202385.1685.1683.6984.4984.4930,498
30 Jan 202386.8087.3784.7584.9084.905,879
27 Jan 202387.6088.9185.6886.6686.6610,012
26 Jan 202386.1388.0185.7887.4787.4714,187
25 Jan 202386.3087.0185.4186.1286.1219,993
24 Jan 202388.0388.7185.8186.1386.1326,572
23 Jan 202387.8189.1086.9388.1988.1921,194
20 Jan 202386.3687.7785.5887.6387.6324,374
19 Jan 202384.5986.8583.7486.1686.1628,822
18 Jan 202386.7287.8484.4084.9884.9826,461
17 Jan 202385.4486.8283.8685.9285.9236,658
16 Jan 202385.4485.5583.8684.2484.2417,857
13 Jan 202383.9585.4983.4985.2885.2817,857
12 Jan 202382.8684.6182.3884.0384.0329,360
11 Jan 202379.5982.9779.3082.6782.6729,995
10 Jan 202379.7180.8878.8180.1080.1021,541
09 Jan 202378.4881.3778.3479.6579.6529,985
06 Jan 202378.8180.5778.0578.5778.5723,767
05 Jan 202378.0979.9677.6178.6978.6928,051
04 Jan 202382.2382.6777.7277.8477.8424,772
03 Jan 202386.0487.0281.7782.1082.1027,559
02 Jan 2023------
30 Dec 202283.6686.2882.8885.9185.9119,375
29 Dec 202282.8682.9181.3082.2682.2620,599
28 Dec 202284.6084.6481.9583.2683.265,384
27 Dec 202284.4685.6783.6684.3384.337,512
26 Dec 2022------
23 Dec 202281.7384.3781.3483.9283.928,621
22 Dec 202282.3783.8680.6880.9880.9816,647
21 Dec 202279.9582.5479.6082.2082.2017,234
20 Dec 202280.2880.9078.3079.9979.9919,646
19 Dec 202279.0980.8978.6379.8079.8019,676
16 Dec 202281.3481.7678.2879.0479.0424,439
15 Dec 202282.8483.1980.8381.2181.2126,470
14 Dec 202280.3483.1480.1382.7082.7027,330
13 Dec 202278.1981.2878.0480.6880.6830,052
12 Dec 202276.6778.5875.2677.9977.9923,020
09 Dec 202276.7377.4775.1176.1076.1024,479
08 Dec 202277.4979.1875.7676.1576.1533,131
07 Dec 202279.7980.4876.9477.1777.1726,919
06 Dec 202283.0983.6778.7179.3579.3526,680
05 Dec 202285.5288.4382.5482.6882.6825,039
02 Dec 202287.1387.8985.1985.5785.5723,562
01 Dec 202286.6089.4186.2586.8886.8823,123
30 Nov 202283.5885.8283.5185.4385.4323,710
29 Nov 202282.3386.0082.1983.0383.0312,182
28 Nov 202283.8084.0580.6483.1983.1912,583
25 Nov 202284.9486.9083.5683.6383.6312,021
23 Nov 202288.4189.5484.1285.4185.4127,071
22 Nov 202287.6589.8887.3788.3688.3623,782
21 Nov 202287.8088.0482.3287.4587.4539,835
18 Nov 202289.9890.6185.7987.6287.6234,614
17 Nov 202292.8092.8889.5489.7889.7829,012
16 Nov 202293.7694.7891.6892.8692.8622,376
15 Nov 202292.5395.7591.5393.8693.8630,904
14 Nov 202295.9796.9292.4993.1493.1422,959
11 Nov 202293.2796.9293.2795.9995.9923,629
10 Nov 202292.5494.3191.6993.6793.6731,486
09 Nov 202295.0195.6992.3092.6592.6526,729
08 Nov 202298.0098.2794.9895.3695.3628,901
07 Nov 202297.7899.5696.7097.9297.9222,568
04 Nov 202294.4898.8294.3498.5798.5731,256
03 Nov 202295.6695.9494.1694.6794.6721,292
02 Nov 202294.6796.4793.9996.1696.1628,689
01 Nov 202292.8095.5592.3694.6594.6521,355
31 Oct 202296.0096.0094.3294.8394.8323,096
28 Oct 202296.7896.8995.0095.7795.7712,135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...