Brent Crude Oil Last Day Future (BZT=F)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
At close: 02:25PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | -0.5000 | 0.0000 | -1.5000 | 0.0000 | 0.0000 | 478 |
| 02 May 2024 | -0.2500 | 0.0000 | -1.5000 | 0.0000 | 0.0000 | 478 |
| 01 May 2024 | -0.5000 | 0.0000 | -1.2500 | -1.2500 | -1.2500 | 1,526 |
| 30 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,115 |
| 29 Apr 2024 | 0.0000 | 0.5000 | -0.5000 | 0.0000 | 0.0000 | - |
| 26 Apr 2024 | 0.0000 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 1,688 |
| 25 Apr 2024 | 0.0000 | 0.2500 | -1.0000 | 0.0000 | 0.0000 | 1,850 |
| 24 Apr 2024 | 0.0000 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 1,837 |
| 23 Apr 2024 | -0.2500 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 1,022 |
| 22 Apr 2024 | 0.0000 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 4,861 |
| 19 Apr 2024 | 0.0000 | 0.0000 | -0.5000 | 0.0000 | 0.0000 | 622 |
| 18 Apr 2024 | 0.0000 | 0.0000 | -0.5000 | 0.0000 | 0.0000 | 1,430 |
| 17 Apr 2024 | 0.0000 | 0.0000 | -0.7500 | 0.0000 | 0.0000 | 971 |
| 16 Apr 2024 | 0.0000 | 0.0000 | -0.5000 | 0.0000 | 0.0000 | 381 |
| 15 Apr 2024 | -0.2500 | 0.2500 | -0.7500 | 0.0000 | 0.0000 | 767 |
| 12 Apr 2024 | 0.0000 | 0.0000 | -0.7500 | 0.0000 | 0.0000 | 525 |
| 11 Apr 2024 | 0.0000 | 0.0000 | -0.7500 | 0.0000 | 0.0000 | 1,563 |
| 10 Apr 2024 | 0.0000 | 0.5000 | -0.2500 | 0.0000 | 0.0000 | 1,739 |
| 09 Apr 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 1,134 |
| 08 Apr 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 749 |
| 05 Apr 2024 | 0.0000 | 0.0000 | -0.7500 | 0.0000 | 0.0000 | 449 |
| 04 Apr 2024 | 0.0000 | 0.0000 | -0.5000 | 0.0000 | 0.0000 | 673 |
| 03 Apr 2024 | 0.0000 | 0.0000 | -0.5000 | 0.0000 | 0.0000 | 969 |
| 02 Apr 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 178 |
| 01 Apr 2024 | 0.0000 | 0.5000 | -0.5000 | 0.5000 | 0.5000 | 107 |
| 28 Mar 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 337 |
| 27 Mar 2024 | 0.2500 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | - |
| 26 Mar 2024 | 0.2500 | 0.7500 | 0.0000 | 0.0000 | 0.0000 | 2,534 |
| 25 Mar 2024 | 0.0000 | 1.0000 | -0.2500 | 0.0000 | 0.0000 | 1,877 |
| 22 Mar 2024 | 0.0000 | 0.2500 | -0.7500 | 0.0000 | 0.0000 | 4,743 |
| 21 Mar 2024 | 0.7500 | 0.7500 | -0.5000 | 0.0000 | 0.0000 | 874 |
| 20 Mar 2024 | 0.2500 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 1,494 |
| 19 Mar 2024 | 0.2500 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 189 |
| 18 Mar 2024 | 0.2500 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 695 |
| 15 Mar 2024 | 0.0000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 850 |
| 14 Mar 2024 | 0.0000 | 0.7500 | 0.0000 | 0.0000 | 0.0000 | 639 |
| 13 Mar 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 639 |
| 12 Mar 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 835 |
| 11 Mar 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 460 |
| 08 Mar 2024 | 0.0000 | 0.0000 | -0.5000 | 0.0000 | 0.0000 | 529 |
| 07 Mar 2024 | 0.0000 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 618 |
| 06 Mar 2024 | 0.0000 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | 1,116 |
| 05 Mar 2024 | 0.0000 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | 770 |
| 04 Mar 2024 | 0.0000 | 1.0000 | -0.2500 | 0.0000 | 0.0000 | 723 |
| 01 Mar 2024 | 0.0000 | 0.7500 | -0.2500 | 0.2500 | 0.2500 | 443 |
| 29 Feb 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 308 |
| 28 Feb 2024 | 0.7500 | 1.2500 | 0.0000 | 0.0000 | 0.0000 | - |
| 27 Feb 2024 | 0.7500 | 0.7500 | 0.0000 | 0.0000 | 0.0000 | 803 |
| 26 Feb 2024 | 0.7500 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,766 |
| 23 Feb 2024 | 0.0000 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | 1,564 |
| 22 Feb 2024 | 0.2500 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | 1,822 |
| 21 Feb 2024 | 0.5000 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | 851 |
| 20 Feb 2024 | 0.0000 | 1.0000 | -1.0000 | 0.0000 | 0.0000 | 601 |
| 16 Feb 2024 | 0.2500 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 15 |
| 15 Feb 2024 | 0.0000 | 0.7500 | -0.7500 | 0.0000 | 0.0000 | 588 |
| 14 Feb 2024 | 0.2500 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | 692 |
| 13 Feb 2024 | 0.5000 | 0.5000 | -0.5000 | 0.0000 | 0.0000 | 392 |
| 12 Feb 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 531 |
| 09 Feb 2024 | 0.0000 | 0.0000 | -0.7500 | 0.0000 | 0.0000 | 564 |
| 08 Feb 2024 | 0.0000 | 0.0000 | -0.7500 | 0.0000 | 0.0000 | 468 |
| 07 Feb 2024 | 0.0000 | 0.0000 | -0.5000 | 0.0000 | 0.0000 | 674 |
| 06 Feb 2024 | 0.0000 | 0.0000 | -0.7500 | 0.0000 | 0.0000 | 879 |
| 05 Feb 2024 | 0.0000 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 572 |
| 02 Feb 2024 | 0.0000 | 0.0000 | -0.7500 | 0.0000 | 0.0000 | 866 |
| 01 Feb 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 366 |
| 31 Jan 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 723 |
| 30 Jan 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | - |
| 29 Jan 2024 | 0.5000 | 0.7500 | -0.2500 | 0.0000 | 0.0000 | 1,136 |
| 26 Jan 2024 | 0.2500 | 0.7500 | 0.0000 | 0.0000 | 0.0000 | 988 |
| 25 Jan 2024 | 0.2500 | 0.7500 | 0.0000 | 0.0000 | 0.0000 | 1,328 |
| 24 Jan 2024 | 0.5000 | 1.0000 | 0.0000 | 0.0000 | 0.0000 | 1,764 |
| 23 Jan 2024 | 0.0000 | 1.2500 | 0.0000 | 0.0000 | 0.0000 | 1,061 |
| 22 Jan 2024 | 0.0000 | 1.2500 | 0.0000 | 0.0000 | 0.0000 | 855 |
| 19 Jan 2024 | 0.0000 | 0.7500 | -0.2500 | 0.0000 | 0.0000 | 1,370 |
| 18 Jan 2024 | 0.0000 | 0.7500 | -0.2500 | 0.0000 | 0.0000 | 812 |
| 17 Jan 2024 | -0.2500 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 1,148 |
| 16 Jan 2024 | 0.0000 | 0.5000 | -1.0000 | 0.0000 | 0.0000 | 915 |
| 12 Jan 2024 | 0.0000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 28 |
| 11 Jan 2024 | 0.0000 | 0.0000 | -0.7500 | 0.0000 | 0.0000 | 709 |
| 10 Jan 2024 | -0.5000 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 892 |
| 09 Jan 2024 | -0.5000 | 0.0000 | -1.2500 | 0.0000 | 0.0000 | 490 |
| 08 Jan 2024 | -0.5000 | 0.0000 | -1.0000 | 0.0000 | 0.0000 | 982 |
| 05 Jan 2024 | -0.5000 | 0.0000 | -1.2500 | 0.0000 | 0.0000 | 1,840 |
| 04 Jan 2024 | -0.5000 | 0.7500 | -1.0000 | 0.0000 | 0.0000 | 469 |
| 03 Jan 2024 | -0.2500 | 0.0000 | -0.7500 | 0.0000 | 0.0000 | 456 |
| 02 Jan 2024 | -0.5000 | 0.0000 | -1.2500 | 0.0000 | 0.0000 | 1,887 |
| 29 Dec 2023 | -0.2500 | 0.0000 | -1.2500 | 0.0000 | 0.0000 | 701 |
| 28 Dec 2023 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,541 |
| 27 Dec 2023 | 0.0000 | 0.7500 | -0.2500 | 0.0000 | 0.0000 | - |
| 26 Dec 2023 | 0.0000 | 0.7500 | -0.5000 | 0.0000 | 0.0000 | 3,810 |
| 22 Dec 2023 | 0.2500 | 0.5000 | -0.2500 | 0.0000 | 0.0000 | 2,241 |
| 21 Dec 2023 | 0.0000 | 0.5000 | -0.5000 | 0.0000 | 0.0000 | 1,765 |
| 20 Dec 2023 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 1,286 |
| 19 Dec 2023 | 0.0000 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 1,762 |
| 18 Dec 2023 | 0.2500 | 0.5000 | -0.2500 | 0.0000 | 0.0000 | 1,160 |
| 15 Dec 2023 | 0.2500 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | 978 |
| 14 Dec 2023 | 0.0000 | 0.7500 | -0.2500 | 0.0000 | 0.0000 | 399 |
| 13 Dec 2023 | -0.2500 | 0.5000 | -0.2500 | 0.0000 | 0.0000 | 926 |
| 12 Dec 2023 | -0.2500 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 2,609 |
| 11 Dec 2023 | -0.5000 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 1,361 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.