NY Mercantile - Delayed Quote USD

Brent Crude Oil Last Day Future (BZT=F)

-0.2500
-0.2500
(-75.00%)
As of February 18 at 2:16:45 PM EST. Market Open.
Currency in USD
Date Open High Low Close Adj Close Volume
Feb 18, 2025-0.2500-0.2500-0.2500-0.2500-0.250022
Feb 14, 2025-0.50000.0000-1.00000.00000.00001,916
Feb 13, 2025-0.50000.0000-0.75000.00000.00001,916
Feb 12, 2025-0.50000.0000-1.00000.00000.0000265
Feb 11, 2025-0.50000.0000-1.00000.00000.0000645
Feb 10, 2025-0.25000.0000-0.50000.00000.0000831
Feb 7, 2025-0.25000.0000-1.25000.00000.0000627
Feb 6, 2025-0.25000.0000-0.75000.00000.0000584
Feb 5, 2025-0.25000.0000-1.00000.00000.0000472
Feb 4, 20250.00000.0000-2.00000.00000.0000490
Feb 3, 20250.00000.0000-0.75000.00000.0000495
Jan 31, 20250.00000.00000.00000.00000.0000575
Jan 30, 20250.00000.0000-0.50000.00000.0000-
Jan 29, 20250.00000.0000-0.75000.00000.0000484
Jan 28, 20250.00000.0000-0.50000.00000.0000502
Jan 27, 20250.00000.0000-0.50000.00000.0000574
Jan 24, 20250.00000.2500-0.50000.00000.00001,387
Jan 23, 2025-0.75000.5000-0.75000.00000.00001,489
Jan 22, 20250.00000.0000-0.25000.00000.00002,798
Jan 21, 2025-0.25000.2500-0.50000.00000.0000566
Jan 17, 20250.00000.0000-0.75000.00000.00001,565
Jan 16, 20250.00000.5000-0.50000.00000.00001,937
Jan 15, 2025-0.25000.2500-0.75000.00000.0000472
Jan 14, 2025-0.25000.0000-0.75000.00000.00001,196
Jan 13, 2025-0.25000.0000-1.50000.00000.0000612
Jan 10, 2025-0.25000.0000-1.00000.00000.00001,210
Jan 9, 20250.00000.5000-0.25000.00000.00001,525
Jan 8, 20250.00000.2500-0.25000.00000.0000435
Jan 7, 20250.00000.5000-0.25000.00000.0000528
Jan 6, 2025-0.25001.2500-0.25000.00000.0000309
Jan 3, 20250.00000.5000-0.25000.00000.0000264
Jan 2, 20250.00000.2500-0.50000.00000.0000803
Dec 31, 2024-0.50000.2500-0.50000.25000.2500897
Dec 30, 20240.25000.25000.00000.00000.0000450
Dec 27, 20240.00000.25000.00000.00000.00005
Dec 26, 20240.00000.0000-0.25000.00000.0000913
Dec 24, 20240.00000.5000-0.25000.00000.0000592
Dec 23, 20240.00000.25000.00000.00000.0000877
Dec 20, 20240.00000.7500-0.25000.00000.00001,995
Dec 19, 20240.00000.0000-0.50000.00000.00004,072
Dec 18, 20240.00000.2500-0.25000.00000.0000945
Dec 17, 20240.00000.0000-0.50000.00000.00001,655
Dec 16, 2024-0.25004.5000-0.50000.00000.00002,200
Dec 13, 2024-0.25000.2500-0.75000.00000.0000452
Dec 12, 20240.00000.0000-0.75000.00000.0000709
Dec 11, 2024-0.25000.2500-0.50000.00000.0000407
Dec 10, 2024-0.75000.2500-0.75000.00000.0000675
Dec 9, 2024-0.50000.0000-0.75000.00000.0000750
Dec 6, 2024-0.50000.0000-0.75000.00000.0000374
Dec 5, 2024-0.25000.0000-0.75000.00000.0000437
Dec 4, 2024-0.25000.2500-1.00000.00000.0000468
Dec 3, 2024-0.50000.0000-1.00000.00000.0000927
Dec 2, 20240.00000.0000-1.2500-0.2500-0.2500960
Nov 29, 20240.00000.0000-1.75000.00000.0000743
Nov 27, 20240.00000.0000-0.50000.00000.00007
Nov 26, 2024-0.25000.2500-0.25000.00000.0000722
Nov 25, 20240.00001.0000-0.50000.00000.0000927
Nov 22, 20240.00000.2500-0.25000.00000.00001,165
Nov 21, 2024-0.25000.2500-0.75000.00000.00002,187
Nov 20, 2024-0.25000.2500-0.25000.00000.00003,993
Nov 19, 20240.00000.0000-0.75000.00000.00002,723
Nov 18, 2024-0.25000.0000-0.50000.00000.0000479
Nov 15, 20240.00000.0000-0.75000.00000.0000252
Nov 14, 20240.00000.0000-0.25000.00000.0000612
Nov 13, 20240.00000.0000-0.50000.00000.0000439
Nov 12, 20240.00000.0000-0.25000.00000.0000575
Nov 11, 20240.00000.7500-0.25000.00000.0000443
Nov 8, 20240.00000.2500-0.25000.00000.00001,055
Nov 7, 20240.00000.25000.00000.00000.0000658
Nov 6, 20240.00000.5000-0.25000.00000.0000868
Nov 5, 20240.00000.0000-0.50000.00000.00001,572
Nov 4, 20240.00000.2500-0.25000.00000.00001,036
Nov 1, 2024-0.25000.0000-0.5000-0.2500-0.2500924
Oct 31, 20240.00000.00000.00000.00000.0000593
Oct 30, 20240.00000.50000.00000.00000.0000-
Oct 29, 20240.00000.0000-0.50000.00000.00003,294
Oct 28, 20240.00000.0000-0.25000.00000.0000939
Oct 25, 2024-0.25000.2500-0.50000.00000.00001,135
Oct 24, 20240.00001.0000-0.50000.00000.00001,471
Oct 23, 20240.00000.0000-0.25000.00000.0000445
Oct 22, 20240.00000.7500-0.50000.00000.0000375
Oct 21, 2024-0.25000.0000-0.50000.00000.0000195
Oct 18, 20240.00000.0000-0.50000.00000.0000695
Oct 17, 20240.00000.0000-0.50000.00000.0000454
Oct 16, 20240.00000.2500-0.25000.00000.0000759
Oct 15, 2024-0.25000.2500-0.25000.00000.00001,777
Oct 14, 2024-0.50000.0000-0.50000.00000.00002,130
Oct 11, 2024-0.25000.2500-0.50000.00000.0000722
Oct 10, 20240.00000.0000-0.50000.00000.00001,036
Oct 9, 2024-0.25001.0000-0.25000.00000.00001,258
Oct 8, 2024-0.25000.0000-0.50000.00000.0000979
Oct 7, 2024-0.25000.0000-1.00000.00000.0000647
Oct 4, 2024-0.25000.0000-1.00000.00000.0000608
Oct 3, 2024-0.25000.0000-1.00000.00000.0000513
Oct 2, 2024-0.25000.2500-0.50000.00000.00001,040
Oct 1, 20240.00000.0000-0.7500-0.5000-0.5000691
Sep 30, 20240.00000.00000.00000.00000.00001,154
Sep 27, 20240.00000.50000.00000.00000.0000-
Sep 26, 20240.00000.75000.00000.00000.00001,577
Sep 25, 20240.00000.50000.00000.00000.00001,793
Sep 24, 20240.00000.50000.00000.00000.0000734
Sep 23, 20240.00000.75000.00000.00000.00002,304
Sep 20, 20240.00000.5000-0.50000.00000.00003,169
Sep 19, 20240.00000.0000-0.50000.00000.00001,887
Sep 18, 20240.00000.0000-0.50000.00000.0000718
Sep 17, 20240.00000.0000-0.50000.00000.0000594
Sep 16, 20240.00000.0000-0.50000.00000.00002,206
Sep 13, 20240.00000.2500-0.50000.00000.00001,780
Sep 12, 20240.00000.0000-0.50000.00000.0000615
Sep 11, 20240.00000.2500-0.75000.00000.00001,981
Sep 10, 2024-0.25000.0000-0.75000.00000.0000527
Sep 9, 20240.00000.0000-0.75000.00000.0000439
Sep 6, 2024-0.50000.0000-1.00000.00000.0000439
Sep 5, 2024-0.50000.0000-1.00000.00000.0000552
Sep 4, 20240.00000.0000-0.75000.00000.00001,532
Sep 3, 20240.00000.0000-1.0000-0.7500-0.7500951
Aug 30, 20240.00000.00000.00000.00000.00002,048
Aug 29, 20240.00000.2500-0.25000.00000.0000-
Aug 28, 2024-0.25000.2500-0.50000.00000.0000818
Aug 27, 20240.00000.0000-0.50000.00000.00003,055
Aug 26, 20240.00000.5000-0.75000.00000.00001,866
Aug 23, 2024-0.25000.0000-1.25000.00000.00002,156
Aug 22, 2024-0.25000.0000-0.50000.00000.0000810
Aug 21, 20240.00000.0000-0.50000.00000.00001,091
Aug 20, 20240.00000.0000-0.50000.00000.00001,565
Aug 19, 2024-0.25000.7500-0.75000.00000.00001,519
Aug 16, 2024-0.25000.0000-1.00000.00000.00001,102
Aug 15, 20240.00000.2500-0.50000.00000.00001,148
Aug 14, 20240.00000.2500-0.50000.00000.00001,055
Aug 13, 20240.00000.0000-0.50000.00000.0000780
Aug 12, 2024-0.25000.5000-0.50000.00000.0000726
Aug 9, 20240.00000.2500-1.50000.00000.0000899
Aug 8, 2024-0.50000.0000-0.50000.00000.0000461
Aug 7, 2024-0.25000.0000-0.75000.00000.0000499
Aug 6, 2024-0.25000.0000-0.75000.00000.0000508
Aug 5, 2024-0.25000.0000-1.00000.00000.0000514
Aug 2, 20240.00000.0000-0.75000.00000.0000792
Aug 1, 20240.00000.2500-0.50000.00000.00001,749
Jul 31, 20240.00000.00000.00000.00000.0000967
Jul 30, 20240.00000.50000.00000.00000.0000-
Jul 29, 20240.00000.2500-0.50000.00000.00001,131
Jul 26, 20240.00000.50000.00000.00000.0000804
Jul 25, 20240.00000.5000-0.50000.00000.00001,104
Jul 24, 20240.00000.2500-0.25000.00000.00003,172
Jul 23, 20240.25000.2500-0.50000.00000.00003,994
Jul 22, 20240.00000.50000.00000.00000.00002,414
Jul 19, 20240.25000.75000.00000.00000.0000496
Jul 18, 20240.25001.00000.00000.00000.00001,171
Jul 17, 20240.25000.50000.00000.00000.00002,043
Jul 16, 20240.25000.5000-1.00000.00000.00001,009
Jul 15, 20240.25000.5000-0.25000.00000.0000849
Jul 12, 20240.25000.2500-0.25000.00000.0000662
Jul 11, 20240.00000.2500-0.25000.00000.0000465
Jul 10, 20240.00000.5000-0.25000.00000.0000505
Jul 9, 20240.25000.25000.00000.00000.0000703
Jul 8, 20240.00000.25000.00000.00000.0000274
Jul 5, 20240.00000.0000-0.75000.00000.0000672
Jul 3, 20240.00000.0000-0.25000.00000.0000654
Jul 2, 20240.00000.2500-0.25000.00000.00001,080
Jul 1, 20240.00000.7500-0.50000.00000.0000839
Jun 28, 20240.00000.00000.00000.00000.00001,727
Jun 27, 20240.00000.0000-0.50000.00000.0000-
Jun 26, 20240.50000.50000.00000.00000.00003,218
Jun 25, 20240.25000.5000-0.25000.00000.0000720
Jun 24, 20240.25000.75000.00000.00000.0000730
Jun 21, 20240.00000.25000.00000.00000.00004,378
Jun 20, 20240.00000.0000-0.75000.00000.0000455
Jun 18, 20240.00000.2500-0.25000.00000.00001,635
Jun 17, 20240.00000.50000.00000.00000.0000979
Jun 14, 20240.00000.0000-0.75000.00000.00001,422
Jun 13, 20240.00000.2500-0.25000.00000.00002,746
Jun 12, 2024-0.25000.5000-0.50000.00000.0000869
Jun 11, 20240.00000.5000-0.25000.00000.00001,003
Jun 10, 2024-0.25000.5000-0.50000.00000.0000367
Jun 7, 2024-0.25000.0000-0.75000.00000.0000480
Jun 6, 20240.00000.0000-0.75000.00000.0000677
Jun 5, 20240.00000.0000-0.75000.00000.00001,711
Jun 4, 20240.00000.0000-0.25000.00000.00001,372
Jun 3, 2024-0.25000.0000-0.50000.00000.00001,358
May 31, 20240.00000.00000.00000.00000.00001,265
May 30, 20240.00000.00000.00000.00000.0000-
May 29, 20240.00000.50000.00000.00000.0000308
May 28, 20240.25000.7500-0.25000.00000.00003,113
May 24, 20240.00000.75000.00000.00000.00002,201
May 23, 20240.00000.75000.00000.00000.00005,243
May 22, 20240.25001.0000-0.75000.00000.0000689
May 21, 20240.00000.7500-0.25000.00000.00002,071
May 20, 20240.00000.50000.00000.00000.00001,013
May 17, 20240.25000.25000.00000.00000.0000441
May 16, 20240.00000.50000.00000.00000.00001,102
May 15, 20240.00000.50000.00000.00000.00002,410
May 14, 20240.00000.2500-0.75000.00000.00001,555
May 13, 2024-0.25000.0000-0.50000.00000.0000714
May 10, 20240.00000.0000-0.75000.00000.0000293
May 9, 20240.00000.0000-0.75000.00000.0000561
May 8, 2024-0.50000.5000-0.50000.00000.0000814
May 7, 2024-0.50000.0000-0.75000.00000.0000717
May 6, 2024-0.50000.0000-1.00000.00000.0000611
May 3, 2024-0.50000.0000-1.50000.00000.0000785
May 2, 2024-0.25000.0000-1.50000.00000.0000478
May 1, 2024-0.50000.0000-1.2500-1.2500-1.25001,526
Apr 30, 20240.00000.00000.00000.00000.00001,115
Apr 29, 20240.00000.5000-0.50000.00000.0000-
Apr 26, 20240.00000.2500-0.50000.00000.00001,688
Apr 25, 20240.00000.2500-1.00000.00000.00001,850
Apr 24, 20240.00000.2500-0.50000.00000.00001,837
Apr 23, 2024-0.25000.2500-0.50000.00000.00001,022
Apr 22, 20240.00000.2500-0.50000.00000.00004,861
Apr 19, 20240.00000.0000-0.50000.00000.0000622
Apr 18, 20240.00000.0000-0.50000.00000.00001,430
Apr 17, 20240.00000.0000-0.75000.00000.0000971
Apr 16, 20240.00000.0000-0.50000.00000.0000381
Apr 15, 2024-0.25000.2500-0.75000.00000.0000767
Apr 12, 20240.00000.0000-0.75000.00000.0000525
Apr 11, 20240.00000.0000-0.75000.00000.00001,563
Apr 10, 20240.00000.5000-0.25000.00000.00001,739
Apr 9, 20240.00000.0000-0.25000.00000.00001,134
Apr 8, 20240.00000.2500-0.25000.00000.0000749
Apr 5, 20240.00000.0000-0.75000.00000.0000449
Apr 4, 20240.00000.0000-0.50000.00000.0000673
Apr 3, 20240.00000.0000-0.50000.00000.0000969
Apr 2, 20240.00000.2500-0.25000.00000.0000178
Apr 1, 20240.00000.5000-0.50000.50000.5000107
Mar 28, 20240.00000.00000.00000.00000.0000337
Mar 27, 20240.25000.50000.00000.00000.0000-
Mar 26, 20240.25000.75000.00000.00000.00002,534
Mar 25, 20240.00001.0000-0.25000.00000.00001,877
Mar 22, 20240.00000.2500-0.75000.00000.00004,743
Mar 21, 20240.75000.7500-0.50000.00000.0000874
Mar 20, 20240.25000.25000.00000.00000.00001,494
Mar 19, 20240.25001.00000.00000.00000.0000189
Mar 18, 20240.25001.00000.00000.00000.0000695
Mar 15, 20240.00001.00000.00000.00000.0000850
Mar 14, 20240.00000.75000.00000.00000.0000639
Mar 13, 20240.00000.2500-0.25000.00000.0000639
Mar 12, 20240.00000.2500-0.25000.00000.0000835
Mar 11, 20240.00000.0000-1.00000.00000.0000460
Mar 8, 20240.00000.0000-0.50000.00000.0000529
Mar 7, 20240.00000.2500-0.50000.00000.0000618
Mar 6, 20240.00000.50000.00000.00000.00001,116
Mar 5, 20240.00000.50000.00000.00000.0000770
Mar 4, 20240.00001.0000-0.25000.00000.0000723
Mar 1, 20240.00000.7500-0.25000.25000.2500443
Feb 29, 20240.00000.00000.00000.00000.0000308
Feb 28, 20240.75001.25000.00000.00000.0000-
Feb 27, 20240.75000.75000.00000.00000.0000803
Feb 26, 20240.75001.00000.00000.00000.00001,766
Feb 23, 20240.00000.50000.00000.00000.00001,564
Feb 22, 20240.25000.50000.00000.00000.00001,822
Feb 21, 20240.50000.50000.00000.00000.0000851
Feb 20, 20240.00001.0000-1.00000.00000.0000601
Waiting for permission
Allow microphone access to enable voice search

Try again.