Brent Oil (OILBRENT)
CCOM
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722027960 | 79.745 | -1.79 | -2.20 | 81.615 | 81.825 | 79.52 | 180000000 |
| 1721951820 | 81.535 | 0.8 | 0.99 | 80.73 | 81.685 | 79.395 | 210000000 |
| 1721865360 | 80.735 | -0.04 | -0.05 | 80.655 | 81.435 | 80.235 | 30000000 |
| 1721779020 | 80.775 | -0.74 | -0.91 | 81.53 | 81.98 | 79.84 | 280000000 |
| 1721692620 | 81.515 | -0.36 | -0.44 | 82.235 | 82.42 | 80.84 | 720000000 |
| 1721429880 | 81.875 | -2.21 | -2.62 | 83.915 | 84.56 | 81.835 | 8015032704 |
| 1721347020 | 84.08 | -0.41 | -0.48 | 84.49 | 85.065 | 83.535 | 10000000 |
| 1721260620 | 84.485 | 1.17 | 1.40 | 83.1 | 84.495 | 82.87 | 60000000 |
| 1721174220 | 83.315 | -1.03 | -1.22 | 84.215 | 84.305 | 82.77 | -1954967296 |
| 1721087760 | 84.34 | -0.23 | -0.27 | 84.535 | 84.735 | 83.91 | 0 |
| 1720817940 | 84.57 | -0.54 | -0.63 | 85.245 | 85.815 | 84.515 | 150000000 |
| 1720742220 | 85.11 | 0.06 | 0.07 | 85.095 | 85.515 | 84.27 | 20000000 |
| 1720655760 | 85.05 | 0.36 | 0.42 | 84.575 | 85.285 | 83.7 | 160000000 |
| 1720569360 | 84.695 | -0.72 | -0.84 | 85.415 | 85.575 | 84.24 | 80000000 |
| 1720482960 | 85.415 | -1.36 | -1.57 | 86.475 | 86.485 | 85.295 | 290000000 |
| 1720213140 | 86.775 | -0.56 | -0.64 | 87.235 | 87.715 | 86.275 | 620000000 |
| 1720137420 | 87.33 | 0.42 | 0.48 | 86.925 | 87.385 | 86.34 | 230000000 |
| 1720051020 | 86.91 | 0.47 | 0.54 | 86.275 | 87.22 | 85.745 | 130000000 |
| 1719964620 | 86.445 | -0.09 | -0.10 | 86.565 | 87.295 | 86.03 | 80000000 |
| 1719878160 | 86.53 | 1.68 | 1.98 | 85.01 | 86.745 | 84.97 | 70000000 |
| 1719608340 | 84.85 | -0.57 | -0.66 | 85.385 | 86.135 | 84.495 | 50000000 |
| 1719532620 | 85.415 | 0.95 | 1.12 | 84.22 | 85.565 | 84.105 | 30000000 |
| 1719446220 | 84.47 | 0.28 | 0.34 | 84.075 | 85.045 | 83.735 | 120000000 |
| 1719359820 | 84.185 | -1.09 | -1.27 | 85.305 | 85.445 | 84.02 | 20000000 |
| 1719273420 | 85.27 | 0.88 | 1.04 | 84.015 | 85.35 | 84.015 | 20000000 |
| 1719003540 | 84.39 | -0.62 | -0.72 | 84.895 | 85.465 | 84.125 | 100000000 |
| 1718927760 | 85.005 | 0.31 | 0.37 | 84.635 | 85.325 | 84.375 | 2010000000 |
| 1718841420 | 84.695 | -0.09 | -0.11 | 84.835 | 85.21 | 84.375 | 150000000 |
| 1718755020 | 84.785 | 0.88 | 1.05 | 83.96 | 84.925 | 83.195 | 190000000 |
| 1718668620 | 83.9 | 1.63 | 1.98 | 82.115 | 83.995 | 81.745 | 50000000 |
| 1718399340 | 82.275 | 0.3 | 0.37 | 81.845 | 83.135 | 81.725 | 20000000 |
| 1718323020 | 81.975 | -0.33 | -0.39 | 82.19 | 82.81 | 81.57 | 1040000000 |
| 1718236620 | 82.3 | 0.3 | 0.37 | 81.855 | 83.125 | 81.785 | 7085032704 |
| 1718150220 | 82 | 0.22 | 0.28 | 81.805 | 82.175 | 81.05 | 40000000 |
| 1718063820 | 81.775 | 2.38 | 3.00 | 79.35 | 81.97 | 79.34 | 1950000000 |
| 1717793940 | 79.395 | -0.49 | -0.61 | 79.95 | 80.265 | 79.245 | 1410000000 |
| 1717718220 | 79.88 | 1.32 | 1.68 | 78.655 | 79.965 | 78.305 | 880000000 |
| 1717631760 | 78.56 | 1.45 | 1.88 | 77.305 | 78.575 | 77.13 | 7155032704 |
| 1717545420 | 77.11 | -1.03 | -1.32 | 78.11 | 78.195 | 76.75 | 5970000000 |
| 1717459020 | 78.14 | -3.16 | -3.88 | 80.815 | 81.625 | 78.075 | -2114967296 |
| 1717199100 | 81.295 | -0.66 | -0.80 | 81.775 | 82.675 | 80.75 | -2134967296 |
| 1717113420 | 81.95 | -1.43 | -1.71 | 83.335 | 83.575 | 81.835 | 90000000 |
| 1717027020 | 83.375 | -0.95 | -1.13 | 84.375 | 84.725 | 83.15 | 90640000000 |
| 1716940620 | 84.325 | 1.48 | 1.79 | 82.835 | 84.36 | 82.785 | 2130000000 |
| 1716854220 | 82.845 | 1.54 | 1.89 | 81.975 | 82.96 | 81.885 | 410000000 |
| 1716595020 | 81.31 | 0 | 0.00 | 81.31 | 81.31 | 81.31 | 0 |
| 1716508620 | 81.31 | -0.22 | -0.27 | 81.465 | 82.755 | 80.755 | 5840000000 |
| 1716422220 | 81.53 | -0.92 | -1.11 | 82.51 | 82.535 | 81.42 | 1030000000 |
| 1716335820 | 82.445 | -1.09 | -1.30 | 83.575 | 83.585 | 82.01 | -364967296 |
| 1716249360 | 83.53 | -0.23 | -0.27 | 83.565 | 84.275 | 82.965 | 130000000 |
| 1715984400 | 83.76 | 0.56 | 0.67 | 83.235 | 83.825 | 82.875 | 810000000 |
| 1715903760 | 83.205 | 0.55 | 0.67 | 82.805 | 83.49 | 82.085 | 5380000000 |
| 1715817420 | 82.655 | 0.11 | 0.13 | 82.525 | 82.835 | 80.875 | -1434967296 |
| 1715731020 | 82.55 | -0.66 | -0.79 | 83.185 | 83.395 | 81.89 | -1454967296 |
| 1715644620 | 83.21 | 0.63 | 0.76 | 82.41 | 83.615 | 82.07 | -1744967296 |
| 1715379840 | 82.585 | -1.37 | -1.63 | 84.065 | 84.325 | 82.545 | -1544967296 |
| 1715299020 | 83.95 | 0.39 | 0.47 | 83.615 | 84.125 | 83.265 | 100000000 |
| 1715212620 | 83.56 | 0.7 | 0.84 | 82.925 | 83.645 | 81.595 | -754967296 |
| 1715126220 | 82.865 | -0.61 | -0.73 | 83.585 | 83.735 | 82.325 | 30000000 |
| 1715039820 | 83.475 | 0.71 | 0.86 | 83.055 | 83.69 | 82.655 | 1840000000 |
| 1714769940 | 82.765 | -0.87 | -1.03 | 83.875 | 84.295 | 82.74 | -1004967296 |
| 1714694220 | 83.63 | 0.09 | 0.11 | 83.585 | 84.365 | 83.015 | -104967296 |
| 1714607820 | 83.54 | -2.36 | -2.74 | 85.815 | 85.835 | 83.245 | 130000000 |
| 1714521420 | 85.895 | -1.39 | -1.59 | 87.115 | 87.765 | 85.425 | 10000000 |
| 1714435020 | 87.285 | -0.88 | -1.00 | 87.585 | 88.205 | 86.94 | 40000000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
