Brent Oil Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2014-05-30 |
109.2 |
109.2 |
108.5 |
108.7 |
10,654 |
11,172 |
| 2014-05-29 |
109.2 |
109.7 |
109.1 |
109.2 |
10,215 |
10,574 |
| 2014-05-28 |
109.5 |
109.7 |
108.8 |
109.1 |
12,981 |
10,342 |
| 2014-05-27 |
106.9 |
107.3 |
106.8 |
107 |
8,549 |
17,532 |
| 2014-05-23 |
107.6 |
107.9 |
107.6 |
107.9 |
10,503 |
8,454 |
| 2014-05-22 |
108.3 |
108.3 |
108.1 |
108.1 |
9,764 |
5,692 |
| 2014-05-21 |
109.8 |
110.7 |
109.7 |
110.6 |
10,468 |
12,503 |
| 2014-05-20 |
106.3 |
106.7 |
106 |
106.5 |
8,937 |
17,203 |
| 2014-05-19 |
106.6 |
106.8 |
106.1 |
106.1 |
7,865 |
17,059 |
| 2014-05-16 |
108.5 |
109.2 |
108.2 |
108.9 |
9,409 |
8,810 |
| 2014-05-15 |
107.2 |
107.2 |
107 |
107 |
9,282 |
5,398 |
| 2014-05-14 |
108.7 |
109.5 |
108.6 |
109.3 |
10,191 |
10,318 |
| 2014-05-13 |
107.9 |
108.7 |
107.5 |
108.5 |
10,164 |
9,328 |
| 2014-05-12 |
105.4 |
106 |
105.4 |
106 |
8,306 |
4,789 |
| 2014-05-09 |
107.6 |
108.4 |
107.1 |
107.3 |
8,325 |
6,531 |
| 2014-05-08 |
107.4 |
107.6 |
106.9 |
107.5 |
10,206 |
6,587 |
| 2014-05-07 |
106.6 |
107.7 |
106.5 |
107.6 |
9,086 |
7,165 |
| 2014-05-06 |
107 |
107.5 |
106.4 |
106.5 |
7,046 |
7,361 |
| 2014-05-05 |
108.7 |
108.9 |
107.1 |
107.7 |
11,576 |
13,830 |
| 2014-05-02 |
107.7 |
108.9 |
107.7 |
108.6 |
10,420 |
13,068 |
| 2014-05-01 |
104.1 |
104.5 |
103.7 |
104.5 |
11,462 |
12,863 |
| 2014-04-30 |
108.7 |
108.7 |
107.6 |
108.1 |
9,236 |
13,616 |
| 2014-04-29 |
105.3 |
105.9 |
105.2 |
105.6 |
10,266 |
13,321 |
| 2014-04-28 |
106.2 |
106.2 |
104.7 |
104.9 |
11,331 |
12,824 |
| 2014-04-25 |
106.7 |
107.1 |
106.1 |
106.2 |
15,287 |
12,974 |
| 2014-04-24 |
106.5 |
107.3 |
106.3 |
107 |
9,005 |
12,700 |
| 2014-04-23 |
106.4 |
106.6 |
105.9 |
106.3 |
10,663 |
12,307 |
| 2014-04-22 |
106.6 |
106.6 |
105.7 |
106.3 |
4,334 |
12,013 |
| 2014-04-21 |
106.1 |
106.7 |
106.1 |
106.7 |
10,547 |
11,892 |
| 2014-04-17 |
106.2 |
106.8 |
106.1 |
106.3 |
11,998 |
12,101 |
More Historical Brent Oil Futures Prices