NY Mercantile - Delayed Quote USD

Brent Crude Oil Last Day Financ (BZ=F)

87.91 -0.51 (-0.58%)
As of 12:27 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 88.46 88.80 87.72 87.91 87.91 17,743
Apr 23, 2024 87.23 88.49 86.04 88.42 88.42 32,395
Apr 22, 2024 87.04 87.25 85.79 87.00 87.00 32,395
Apr 19, 2024 86.96 90.78 86.16 87.29 87.29 45,203
Apr 18, 2024 87.44 87.79 86.10 87.11 87.11 38,630
Apr 17, 2024 90.05 90.15 87.14 87.29 87.29 45,933
Apr 16, 2024 90.43 90.83 89.41 90.02 90.02 34,348
Apr 15, 2024 90.37 91.15 88.73 90.10 90.10 35,488
Apr 12, 2024 90.29 92.18 90.01 90.45 90.45 43,560
Apr 11, 2024 90.54 90.92 89.37 89.74 89.74 47,337
Apr 10, 2024 89.51 90.66 88.83 90.48 90.48 51,136
Apr 9, 2024 90.55 90.94 89.27 89.42 89.42 33,993
Apr 8, 2024 90.31 91.10 88.80 90.38 90.38 39,142
Apr 5, 2024 91.01 91.91 90.57 91.17 91.17 37,391
Apr 4, 2024 89.50 91.30 88.73 90.65 90.65 38,764
Apr 3, 2024 89.21 89.98 88.68 89.35 89.35 35,138
Apr 2, 2024 87.80 89.28 87.65 88.92 88.92 40,754
Apr 1, 2024 86.93 87.99 86.40 87.42 87.42 29,598
Mar 28, 2024 86.53 87.48 86.32 87.48 87.48 30,759
Mar 27, 2024 85.97 86.36 85.18 86.09 86.09 8,449
Mar 26, 2024 86.77 87.05 85.81 86.25 86.25 12,736
Mar 25, 2024 85.60 87.18 85.40 86.75 86.75 21,176
Mar 22, 2024 85.55 86.15 85.11 85.43 85.43 14,778
Mar 21, 2024 86.16 86.64 85.05 85.78 85.78 23,829
Mar 20, 2024 87.22 87.35 85.58 85.95 85.95 35,304
Mar 19, 2024 86.85 87.71 86.49 87.38 87.38 30,045
Mar 18, 2024 85.38 87.18 85.26 86.89 86.89 33,687
Mar 15, 2024 85.13 85.55 84.63 85.34 85.34 23,623
Mar 14, 2024 83.98 85.68 83.94 85.42 85.42 34,250
Mar 13, 2024 82.39 84.22 81.97 84.03 84.03 34,043
Mar 12, 2024 82.43 83.01 81.69 81.92 81.92 29,951
Mar 11, 2024 81.91 82.73 81.08 82.21 82.21 28,619
Mar 8, 2024 83.34 83.84 81.71 82.08 82.08 26,605
Mar 7, 2024 82.84 83.47 82.07 82.96 82.96 32,447
Mar 6, 2024 82.08 84.06 81.89 82.96 82.96 35,173
Mar 5, 2024 82.97 83.14 81.73 82.04 82.04 37,442
Mar 4, 2024 83.59 84.07 82.58 82.80 82.80 26,396
Mar 1, 2024 81.97 84.35 81.81 83.55 83.55 30,885
Feb 29, 2024 83.65 83.74 83.04 83.62 83.62 27,327
Feb 28, 2024 83.40 84.30 82.62 83.68 83.68 6,015
Feb 27, 2024 82.55 83.74 82.10 83.65 83.65 10,882
Feb 26, 2024 81.59 83.06 81.02 82.53 82.53 15,694
Feb 23, 2024 83.42 83.48 81.44 81.62 81.62 19,427
Feb 22, 2024 83.16 83.97 82.34 83.67 83.67 27,885
Feb 21, 2024 82.56 83.17 81.67 83.03 83.03 23,038
Feb 20, 2024 83.30 83.63 82.05 82.34 82.34 34,581
Feb 16, 2024 82.83 83.66 81.90 83.47 83.47 34,125
Feb 15, 2024 81.52 83.25 80.72 82.86 82.86 31,230
Feb 14, 2024 82.66 83.61 81.39 81.60 81.60 28,305
Feb 13, 2024 82.05 83.23 81.96 82.77 82.77 29,306
Feb 12, 2024 81.76 82.21 80.79 82.00 82.00 22,915
Feb 9, 2024 81.73 82.46 81.21 82.19 82.19 26,408
Feb 8, 2024 79.38 81.89 79.02 81.63 81.63 32,568
Feb 7, 2024 78.70 79.47 78.49 79.21 79.21 26,342
Feb 6, 2024 77.94 79.07 77.65 78.59 78.59 24,904
Feb 5, 2024 77.66 78.33 76.62 77.99 77.99 24,879
Feb 2, 2024 78.92 79.44 76.86 77.33 77.33 32,405
Feb 1, 2024 80.67 81.55 78.58 78.70 78.70 48,919
Jan 31, 2024 82.59 82.80 81.71 81.71 81.71 33,486
Jan 30, 2024 82.57 83.25 81.34 82.87 82.87 7,284
Jan 29, 2024 84.13 84.79 82.04 82.40 82.40 12,802
Jan 26, 2024 82.39 83.83 81.32 83.55 83.55 19,128
Jan 25, 2024 80.31 82.56 80.07 82.43 82.43 21,420
Jan 24, 2024 79.74 80.74 79.05 80.04 80.04 22,429
Jan 23, 2024 79.91 80.44 78.70 79.55 79.55 27,835
Jan 22, 2024 78.85 80.55 77.82 80.06 80.06 27,825
Jan 19, 2024 78.98 79.75 78.33 78.56 78.56 23,734
Jan 18, 2024 78.05 79.30 77.34 79.10 79.10 28,190
Jan 17, 2024 77.86 78.18 76.50 77.88 77.88 35,892
Jan 16, 2024 78.08 79.39 76.83 78.29 78.29 46,742
Jan 12, 2024 78.46 80.74 77.93 78.29 78.29 31,824
Jan 11, 2024 76.74 79.09 76.65 77.41 77.41 35,565
Jan 10, 2024 77.46 78.73 76.38 76.80 76.80 34,395
Jan 9, 2024 76.36 78.18 75.96 77.59 77.59 27,914
Jan 8, 2024 78.60 78.95 75.26 76.12 76.12 32,539
Jan 5, 2024 77.60 79.25 77.50 78.76 78.76 30,994
Jan 4, 2024 78.50 79.40 76.50 77.59 77.59 33,154
Jan 3, 2024 75.99 78.67 74.79 78.25 78.25 32,172
Jan 2, 2024 77.21 79.04 75.60 75.89 75.89 28,591
Dec 29, 2023 77.42 77.97 76.75 77.04 77.04 20,115
Dec 28, 2023 79.84 79.96 78.34 78.39 78.39 24,301
Dec 27, 2023 80.74 81.32 79.49 79.65 79.65 8,282
Dec 26, 2023 79.19 81.71 78.81 81.07 81.07 10,247
Dec 22, 2023 79.44 80.37 78.83 79.07 79.07 12,334
Dec 21, 2023 79.14 80.12 77.85 79.39 79.39 22,237
Dec 20, 2023 79.25 80.61 79.08 79.70 79.70 26,913
Dec 19, 2023 78.05 79.66 77.43 79.23 79.23 25,735
Dec 18, 2023 76.97 79.51 75.78 77.95 77.95 30,258
Dec 15, 2023 76.60 77.22 75.33 76.55 76.55 19,442
Dec 14, 2023 74.71 77.35 74.46 76.61 76.61 28,386
Dec 13, 2023 73.36 74.70 72.30 74.26 74.26 27,711
Dec 12, 2023 76.25 76.64 72.86 73.24 73.24 29,568
Dec 11, 2023 75.66 76.48 75.00 76.03 76.03 20,413
Dec 8, 2023 74.50 76.36 74.23 75.84 75.84 21,497
Dec 7, 2023 74.30 75.48 73.61 74.05 74.05 26,600
Dec 6, 2023 77.06 77.63 74.11 74.30 74.30 34,004
Dec 5, 2023 78.20 79.07 76.98 77.20 77.20 30,931
Dec 4, 2023 79.43 79.66 77.52 78.03 78.03 32,582
Dec 1, 2023 80.47 81.52 78.75 78.88 78.88 29,551
Nov 30, 2023 82.87 84.71 82.67 82.83 82.83 59,320
Nov 29, 2023 81.93 83.24 80.96 83.10 83.10 8,045
Nov 28, 2023 80.14 82.18 79.83 81.68 81.68 15,095
Nov 27, 2023 80.34 81.18 79.13 79.98 79.98 15,161
Nov 24, 2023 81.63 82.20 80.18 80.58 80.58 19,356
Nov 23, 2023 81.63 81.63 80.18 81.37 81.37 40,651
Nov 22, 2023 82.40 82.63 78.41 81.96 81.96 40,651
Nov 21, 2023 82.13 82.53 81.41 82.45 82.45 22,699
Nov 20, 2023 80.47 82.93 79.97 82.32 82.32 24,121
Nov 17, 2023 77.53 80.80 77.28 80.61 80.61 35,037
Nov 16, 2023 80.94 81.16 76.60 77.42 77.42 37,692
Nov 15, 2023 82.38 83.01 80.80 81.18 81.18 32,261
Nov 14, 2023 82.75 83.97 82.05 82.47 82.47 25,753
Nov 13, 2023 81.45 82.82 80.41 82.52 82.52 22,380
Nov 10, 2023 79.70 82.05 79.61 81.43 81.43 20,653
Nov 9, 2023 79.78 81.48 79.44 80.01 80.01 32,592
Nov 8, 2023 81.47 81.93 79.16 79.54 79.54 36,137
Nov 7, 2023 85.23 85.32 81.42 81.61 81.61 38,007
Nov 6, 2023 85.39 86.45 84.91 85.18 85.18 26,524
Nov 3, 2023 86.86 87.78 84.55 84.89 84.89 36,172
Nov 2, 2023 84.94 87.03 84.61 86.85 86.85 31,512
Nov 1, 2023 85.45 87.22 84.56 84.63 84.63 36,235
Oct 31, 2023 87.81 88.53 87.41 87.41 87.41 35,673
Oct 30, 2023 90.30 90.30 87.22 87.45 87.45 15,413
Oct 27, 2023 88.26 90.74 87.84 90.48 90.48 21,249
Oct 26, 2023 90.04 90.36 87.55 87.93 87.93 22,662
Oct 25, 2023 88.14 90.34 86.67 90.13 90.13 47,506
Oct 24, 2023 90.35 90.67 87.35 88.07 88.07 42,436
Oct 23, 2023 92.13 92.43 89.62 89.83 89.83 36,158
Oct 20, 2023 92.85 93.79 91.68 92.16 92.16 30,081
Oct 19, 2023 91.34 93.47 89.53 92.38 92.38 34,880
Oct 18, 2023 90.90 92.97 90.60 91.50 91.50 35,456
Oct 17, 2023 90.06 90.92 88.87 89.90 89.90 27,054
Oct 16, 2023 90.92 91.39 89.49 89.65 89.65 28,811
Oct 13, 2023 86.41 90.99 86.28 90.89 90.89 44,455
Oct 12, 2023 85.60 87.64 85.18 86.00 86.00 40,488
Oct 11, 2023 87.75 88.25 85.22 85.82 85.82 37,902
Oct 10, 2023 88.11 88.47 86.92 87.65 87.65 29,704
Oct 9, 2023 86.35 89.00 86.07 88.15 88.15 37,096
Oct 6, 2023 84.22 84.96 83.45 84.58 84.58 41,254
Oct 5, 2023 86.03 86.51 83.84 84.07 84.07 44,895
Oct 4, 2023 90.96 91.19 85.73 85.81 85.81 49,185
Oct 3, 2023 90.44 91.56 89.52 90.92 90.92 50,094
Oct 2, 2023 92.19 93.32 90.35 90.71 90.71 38,153
Sep 29, 2023 95.10 96.24 94.96 95.31 95.31 47,666
Sep 28, 2023 96.62 97.63 94.75 95.38 95.38 9,192
Sep 27, 2023 94.16 97.04 94.15 96.55 96.55 23,665
Sep 26, 2023 93.26 94.21 91.80 93.96 93.96 18,509
Sep 25, 2023 93.75 94.25 92.54 93.29 93.29 18,626
Sep 22, 2023 93.32 94.63 92.80 93.27 93.27 31,511
Sep 21, 2023 93.22 94.60 92.20 93.30 93.30 38,711
Sep 20, 2023 94.48 94.73 92.76 93.53 93.53 43,515
Sep 19, 2023 94.63 95.95 94.17 94.34 94.34 43,614
Sep 18, 2023 94.20 94.95 93.78 94.43 94.43 33,918
Sep 15, 2023 94.13 94.61 92.67 93.93 93.93 35,162
Sep 14, 2023 92.20 94.21 92.03 93.70 93.70 36,699
Sep 13, 2023 91.93 92.83 91.63 91.88 91.88 31,803
Sep 12, 2023 90.56 92.42 90.54 92.06 92.06 31,070
Sep 11, 2023 90.66 91.45 90.12 90.64 90.64 29,901
Sep 8, 2023 89.80 91.02 89.30 90.65 90.65 27,150
Sep 7, 2023 90.61 90.86 89.47 89.92 89.92 22,300
Sep 6, 2023 89.98 91.11 89.25 90.60 90.60 25,396
Sep 5, 2023 88.70 91.18 88.07 90.04 90.04 46,893
Sep 1, 2023 86.82 88.96 86.74 88.55 88.55 33,224
Aug 31, 2023 85.85 86.90 85.85 86.86 86.86 33,559
Aug 30, 2023 85.63 86.21 85.13 85.86 85.86 12,280
Aug 29, 2023 84.38 85.65 83.78 85.49 85.49 14,579
Aug 28, 2023 84.87 85.22 84.11 84.42 84.42 14,607
Aug 25, 2023 83.20 84.97 82.69 84.48 84.48 20,715
Aug 24, 2023 82.99 83.61 81.97 83.36 83.36 27,997
Aug 23, 2023 83.98 84.24 81.97 83.21 83.21 35,103
Aug 22, 2023 84.39 84.65 83.84 84.03 84.03 27,081
Aug 21, 2023 85.06 85.87 84.31 84.46 84.46 27,958
Aug 18, 2023 83.83 85.07 83.32 84.80 84.80 26,072
Aug 17, 2023 83.35 84.89 83.05 84.12 84.12 33,977
Aug 16, 2023 85.12 85.36 83.12 83.45 83.45 31,925
Aug 15, 2023 86.30 86.67 84.29 84.89 84.89 29,945
Aug 14, 2023 86.64 86.70 85.50 86.21 86.21 24,768
Aug 11, 2023 86.39 87.35 85.85 86.81 86.81 33,204
Aug 10, 2023 87.37 88.10 86.15 86.40 86.40 28,721
Aug 9, 2023 86.01 87.66 85.94 87.55 87.55 29,154
Aug 8, 2023 85.84 86.35 83.32 86.17 86.17 26,377
Aug 7, 2023 86.14 86.71 85.04 85.34 85.34 19,591
Aug 4, 2023 85.32 86.65 85.11 86.24 86.24 22,130
Aug 3, 2023 83.44 85.42 82.37 85.14 85.14 30,333
Aug 2, 2023 85.73 85.98 82.75 83.20 83.20 32,246
Aug 1, 2023 85.35 85.79 84.26 84.91 84.91 27,179
Jul 31, 2023 84.88 85.66 84.52 85.56 85.56 23,446
Jul 28, 2023 84.05 85.10 83.22 84.99 84.99 11,121
Jul 27, 2023 83.03 84.51 82.99 84.24 84.24 18,467
Jul 26, 2023 83.27 83.86 82.60 82.92 82.92 19,315
Jul 25, 2023 82.83 83.88 82.24 83.64 83.64 22,083
Jul 24, 2023 80.99 83.16 80.42 82.74 82.74 28,032
Jul 21, 2023 79.66 81.24 79.66 81.07 81.07 23,563
Jul 20, 2023 79.50 80.27 78.67 79.64 79.64 24,867
Jul 19, 2023 79.80 80.95 79.18 79.46 79.46 33,372
Jul 18, 2023 78.53 80.01 78.20 79.63 79.63 30,304
Jul 17, 2023 79.45 80.62 78.26 78.50 78.50 29,152
Jul 14, 2023 81.61 81.69 79.57 79.87 79.87 23,286
Jul 13, 2023 80.15 81.75 79.87 81.36 81.36 28,794
Jul 12, 2023 79.28 80.57 79.22 80.11 80.11 25,367
Jul 11, 2023 77.86 79.50 77.64 79.40 79.40 22,736
Jul 10, 2023 78.49 78.78 77.34 77.69 77.69 21,082
Jul 7, 2023 76.48 78.53 76.02 78.47 78.47 26,656
Jul 6, 2023 76.54 77.08 75.01 76.52 76.52 29,695
Jul 5, 2023 74.94 76.94 74.78 76.65 76.65 35,538
Jul 3, 2023 75.13 76.58 74.58 74.65 74.65 24,066
Jun 30, 2023 74.25 75.13 74.25 74.90 74.90 29,055
Jun 29, 2023 73.75 74.97 73.41 74.34 74.34 6,372
Jun 28, 2023 72.56 74.21 71.58 74.03 74.03 12,437
Jun 27, 2023 74.23 74.89 72.09 72.26 72.26 15,262
Jun 26, 2023 74.45 74.83 73.43 74.18 74.18 20,960
Jun 23, 2023 74.15 74.37 72.10 73.85 73.85 15,800
Jun 22, 2023 76.96 77.19 73.58 74.14 74.14 30,975
Jun 21, 2023 75.50 77.24 75.38 77.12 77.12 22,470
Jun 20, 2023 76.23 77.15 74.52 75.90 75.90 34,421
Jun 16, 2023 75.58 76.74 75.08 76.61 76.61 20,871
Jun 15, 2023 73.47 75.96 72.91 75.67 75.67 21,211
Jun 14, 2023 74.07 75.48 73.03 73.20 73.20 26,201
Jun 13, 2023 72.00 74.65 71.95 74.29 74.29 28,142
Jun 12, 2023 74.88 74.88 71.57 71.84 71.84 33,191
Jun 9, 2023 75.53 76.55 74.72 74.79 74.79 25,616
Jun 8, 2023 76.80 77.66 73.57 75.96 75.96 45,284
Jun 7, 2023 76.07 77.62 75.51 76.95 76.95 35,446
Jun 6, 2023 76.47 76.76 74.73 76.29 76.29 27,997
Jun 5, 2023 77.50 78.72 76.30 76.71 76.71 34,658
Jun 2, 2023 74.41 76.49 74.18 76.13 76.13 26,080
Jun 1, 2023 72.09 75.25 72.01 74.28 74.28 31,338
May 31, 2023 73.65 73.77 71.55 72.66 72.66 34,611
May 30, 2023 77.37 77.74 73.16 73.54 73.54 13,840
May 26, 2023 76.12 77.35 75.72 76.95 76.95 15,522
May 25, 2023 78.26 78.50 75.12 76.26 76.26 36,272
May 24, 2023 77.59 78.66 77.04 78.36 78.36 33,849
May 23, 2023 75.97 77.74 75.65 76.84 76.84 30,676
May 22, 2023 75.74 76.46 74.55 75.99 75.99 22,801
May 19, 2023 75.90 77.50 75.10 75.58 75.58 22,388
May 18, 2023 76.79 76.98 75.48 75.86 75.86 20,152
May 17, 2023 74.68 77.31 74.09 76.96 76.96 31,285
May 16, 2023 75.45 75.95 74.50 74.91 74.91 23,070
May 15, 2023 74.25 75.75 73.49 75.23 75.23 24,312
May 12, 2023 75.46 75.84 74.03 74.17 74.17 26,553
May 11, 2023 76.64 77.40 74.62 74.98 74.98 32,136
May 10, 2023 77.25 77.60 75.68 76.41 76.41 30,289
May 9, 2023 76.85 77.49 75.07 77.44 77.44 24,836
May 8, 2023 75.41 77.42 74.96 77.01 77.01 17,211
May 5, 2023 72.65 75.73 72.41 75.30 75.30 20,363
May 4, 2023 71.89 73.73 68.20 72.50 72.50 30,132
May 3, 2023 75.27 75.55 71.68 72.33 72.33 34,878
May 2, 2023 79.26 79.78 75.09 75.32 75.32 35,700
May 1, 2023 80.18 80.19 78.13 79.31 79.31 12,551
Apr 28, 2023 78.31 79.60 77.97 79.54 79.54 26,788
Apr 27, 2023 77.87 78.63 77.39 78.37 78.37 8,926
Apr 26, 2023 81.00 81.47 77.48 77.69 77.69 15,436
Apr 25, 2023 82.58 83.05 80.35 80.77 80.77 17,134
Apr 24, 2023 81.60 82.99 80.49 82.73 82.73 16,684