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