Brent Oil Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2013-09-04 |
112.2 |
112.5 |
111.1 |
111.8 |
16,966 |
17,944 |
| 2013-09-03 |
109.5 |
112.4 |
109.5 |
112.2 |
10,551 |
17,353 |
| 2013-08-30 |
111.6 |
112.4 |
110.7 |
111 |
11,304 |
17,353 |
| 2013-08-29 |
112.8 |
114 |
111.6 |
112.4 |
15,011 |
17,448 |
| 2013-08-28 |
112.8 |
114.3 |
112.3 |
113.8 |
14,255 |
17,970 |
| 2013-08-27 |
108.8 |
112 |
108.6 |
111.9 |
2,743 |
18,106 |
| 2013-08-26 |
109.1 |
109.1 |
108.4 |
108.6 |
8,441 |
18,318 |
| 2013-08-23 |
108 |
109.2 |
107.9 |
108.9 |
5,612 |
17,924 |
| 2013-08-22 |
106.5 |
106.9 |
106.3 |
106.7 |
10,421 |
2,365 |
| 2013-08-21 |
106.2 |
106.9 |
106.2 |
106.6 |
10,910 |
2,410 |
| 2013-08-20 |
105.8 |
106.9 |
105.8 |
106.9 |
18,836 |
2,402 |
| 2013-08-19 |
107.1 |
107.4 |
106.7 |
106.7 |
12,937 |
2,741 |
| 2013-08-15 |
107 |
107.5 |
106.7 |
107.4 |
25,209 |
4,305 |
| 2013-08-14 |
106 |
106.6 |
105.8 |
106.6 |
22,262 |
4,082 |
| 2013-08-13 |
106.3 |
106.7 |
105.8 |
106.5 |
28,814 |
3,979 |
| 2013-08-12 |
106.1 |
107.2 |
105.6 |
107.1 |
14,628 |
6,726 |
| 2013-08-09 |
105 |
106.1 |
104.8 |
106.1 |
27,253 |
6,034 |
| 2013-08-08 |
104.3 |
104.4 |
103.4 |
104.1 |
14,361 |
17,646 |
| 2013-08-07 |
105.1 |
105.1 |
104.3 |
104.3 |
17,447 |
3,969 |
| 2013-08-06 |
106.9 |
107.4 |
105.9 |
106.4 |
13,497 |
5,902 |
| 2013-08-05 |
107.8 |
107.8 |
106 |
107.1 |
11,136 |
5,740 |
| 2013-08-02 |
107.7 |
107.8 |
106.3 |
106.8 |
8,828 |
16,860 |
| 2013-08-01 |
105.8 |
107.3 |
105.8 |
107.3 |
12,485 |
16,409 |
| 2013-07-31 |
106 |
107 |
105 |
106.9 |
8,583 |
7,346 |
| 2013-07-30 |
105.3 |
105.3 |
104.6 |
104.9 |
12,947 |
16,090 |
| 2013-07-26 |
105.1 |
105.1 |
104.5 |
104.5 |
13,500 |
3,931 |
| 2013-07-25 |
105 |
105.8 |
104.7 |
105.6 |
11,753 |
15,545 |
| 2013-07-24 |
106 |
106 |
104.4 |
105.2 |
17,859 |
14,686 |
| 2013-07-23 |
107.2 |
107.7 |
106.7 |
107.5 |
13,011 |
7,289 |
| 2013-07-22 |
107 |
107.1 |
106.1 |
106.5 |
20,589 |
4,620 |
More Historical Brent Oil Futures Prices