Brent Oil Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2014-08-25 |
103.5 |
104 |
103.3 |
103.9 |
12,151 |
21,670 |
| 2014-08-22 |
103.9 |
104.1 |
103.4 |
103.6 |
12,772 |
21,313 |
| 2014-08-21 |
103.1 |
104 |
102.6 |
103.9 |
12,972 |
20,338 |
| 2014-08-20 |
103 |
103.5 |
102.9 |
103.4 |
19,060 |
19,251 |
| 2014-08-19 |
102.9 |
103.2 |
102.5 |
102.8 |
13,498 |
18,837 |
| 2014-08-18 |
103.8 |
103.8 |
102.4 |
102.7 |
13,554 |
18,417 |
| 2014-08-15 |
103.6 |
104.6 |
103.2 |
104.5 |
17,525 |
18,033 |
| 2014-08-14 |
104.6 |
105.1 |
101.9 |
102.1 |
18,153 |
12,111 |
| 2014-08-13 |
104.7 |
106.1 |
104.5 |
106 |
18,937 |
17,785 |
| 2014-08-12 |
106.2 |
106.2 |
104.6 |
105 |
10,963 |
16,665 |
| 2014-08-11 |
106.3 |
106.8 |
106.1 |
106.3 |
13,744 |
16,242 |
| 2014-08-08 |
106.7 |
107.4 |
105.3 |
105.6 |
17,330 |
10,491 |
| 2014-08-07 |
105.3 |
106.5 |
104.9 |
106.1 |
14,760 |
9,316 |
| 2014-08-06 |
105.4 |
106 |
105.2 |
105.3 |
15,838 |
9,148 |
| 2014-08-05 |
106 |
106.2 |
104.7 |
105.3 |
17,249 |
9,336 |
| 2014-08-04 |
106.4 |
106.8 |
106 |
106.5 |
20,693 |
18,146 |
| 2014-08-01 |
107 |
107 |
105.7 |
106.2 |
18,437 |
17,413 |
| 2014-07-31 |
106.9 |
107.3 |
106.4 |
106.9 |
18,764 |
18,424 |
| 2014-07-30 |
108 |
108.4 |
106.8 |
107.3 |
18,046 |
18,824 |
| 2014-07-29 |
107.9 |
108.3 |
107.7 |
108.2 |
11,886 |
19,155 |
| 2014-07-28 |
108.2 |
108.3 |
107.5 |
107.9 |
17,539 |
19,806 |
| 2014-07-25 |
107.7 |
108.7 |
107.4 |
108.7 |
9,780 |
20,675 |
| 2014-07-24 |
108 |
108.1 |
107.2 |
107.5 |
15,331 |
20,540 |
| 2014-07-23 |
107.5 |
108.3 |
107.3 |
108.2 |
12,837 |
21,050 |
| 2014-07-22 |
108.1 |
108.6 |
107.2 |
107.5 |
16,209 |
21,126 |
| 2014-07-21 |
107.1 |
108.1 |
107.1 |
108.1 |
11,340 |
20,787 |
| 2014-07-18 |
108.2 |
108.2 |
107.2 |
107.3 |
15,536 |
20,769 |
| 2014-07-17 |
107.1 |
108 |
107 |
107.7 |
14,359 |
21,040 |
| 2014-07-16 |
107.4 |
107.8 |
107.1 |
107.3 |
27,490 |
20,860 |
| 2014-07-15 |
108.3 |
108.3 |
106.8 |
107.3 |
20,432 |
20,075 |
More Historical Brent Oil Futures Prices