Brent Oil (OILBRENT)
CCOM
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745010000 | 67.075 | 0 | 0.00 | 67.075 | 67.075 | 67.075 | 0 |
| 1744923600 | 67.075 | 1.61 | 2.45 | 65.735 | 67.54 | 65.625 | 19240000000 |
| 1744847820 | 65.47 | 1.06 | 1.65 | 64.36 | 65.765 | 63.345 | 4840000000 |
| 1744761420 | 64.41 | -0.1 | -0.16 | 64.625 | 64.995 | 63.825 | 1050000000 |
| 1744675020 | 64.51 | 0.12 | 0.18 | 64.254999 | 65.504999 | 63.72 | 35910000000 |
| 1744405200 | 64.394999 | 1.19 | 1.88 | 62.84 | 64.735 | 62.555 | 57320000000 |
| 1744329420 | 63.205 | -2.29 | -3.50 | 65.754999 | 65.864999 | 61.825 | 26930000000 |
| 1744243020 | 65.495 | 4.02 | 6.53 | 61.065 | 65.81 | 58.275 | 26600000000 |
| 1744156620 | 61.48 | -2.73 | -4.25 | 64.425 | 64.97 | 61.225 | -1114967296 |
| 1744070220 | 64.209999 | -1.66 | -2.51 | 63.295 | 67.235 | 62.4 | 56090000000 |
| 1743800400 | 65.864999 | -3.87 | -5.54 | 69.915 | 69.995 | 63.93 | 37225032704 |
| 1743724620 | 69.73 | -3.52 | -4.81 | 72.755 | 73.285 | 69.38 | -424967296 |
| 1743638220 | 73.25 | -1.17 | -1.57 | 74.445 | 75.36 | 73.015 | 160000000 |
| 1743551820 | 74.415 | -0.24 | -0.31 | 74.675 | 75.215 | 74.27 | 1260000000 |
| 1743465420 | 74.65 | 2.18 | 3.00 | 72.845 | 74.975 | 72.255 | 2070000000 |
| 1743195600 | 72.475 | -0.92 | -1.25 | 73.395 | 73.515 | 72.42 | 120000000 |
| 1743119820 | 73.395 | 0 | 0.01 | 73.26 | 73.42 | 72.595 | 780000000 |
| 1743033420 | 73.39 | 0.78 | 1.07 | 72.75 | 73.565 | 72.555 | 470000000 |
| 1742947020 | 72.61 | 0.08 | 0.11 | 72.55 | 72.99 | 72.01 | 510000000 |
| 1742860620 | 72.53 | 0.75 | 1.05 | 71.835 | 72.71 | 71.37 | 1600000000 |
| 1742590800 | 71.775 | -0.09 | -0.13 | 71.975 | 72.095 | 71.155 | 240000000 |
| 1742514960 | 71.865 | 1.3 | 1.84 | 70.68 | 71.91 | 70.24 | 2975032704 |
| 1742428620 | 70.565 | 0.41 | 0.58 | 70.175 | 70.925 | 69.655 | 580000000 |
| 1742342220 | 70.155 | -0.51 | -0.71 | 70.655 | 71.87 | 70.03 | 920000000 |
| 1742255820 | 70.66 | 0.38 | 0.53 | 70.75 | 71.485 | 70.405 | 940000000 |
| 1741986000 | 70.285 | 0.36 | 0.51 | 69.89 | 70.495 | 69.695 | 530000000 |
| 1741910220 | 69.925 | -0.77 | -1.08 | 70.695 | 70.98 | 69.465 | 1030000000 |
| 1741823820 | 70.69 | 0.97 | 1.40 | 69.775 | 70.87 | 69.265 | 130000000 |
| 1741737420 | 69.715 | 0.67 | 0.98 | 68.815 | 70.24 | 68.45 | 1910000000 |
| 1741651020 | 69.04 | -1.2 | -1.70 | 69.725 | 70.68 | 68.87 | 810000000 |
| 1741384800 | 70.235 | 0.89 | 1.29 | 69.905 | 71.245 | 69.785 | 130000000 |
| 1741305420 | 69.34 | 0.08 | 0.11 | 69.38 | 69.795 | 68.645 | 1650000000 |
| 1741219020 | 69.265 | -1.77 | -2.49 | 70.905 | 71.075 | 68.265 | 6585032704 |
| 1741132620 | 71.035 | -0.37 | -0.51 | 71.235 | 71.285 | 69.685 | 890000000 |
| 1741046220 | 71.4 | -1.65 | -2.25 | 73.245 | 73.605 | 71.115 | -1074967296 |
| 1740783540 | 73.045 | -0.36 | -0.49 | 73.265 | 73.355 | 72.305 | -1714967296 |
| 1740700620 | 73.405 | 1.09 | 1.50 | 72.23 | 73.735 | 72.095 | 8740000000 |
| 1740614220 | 72.32 | -0.27 | -0.37 | 72.64 | 72.83 | 71.935 | 4310000000 |
| 1740527820 | 72.59 | -1.9 | -2.54 | 74.305 | 74.795 | 72.245 | 1010000000 |
| 1740441420 | 74.485 | 0.55 | 0.74 | 74.065 | 74.515 | 73.755 | 120000000 |
| 1740175200 | 73.935 | -2.37 | -3.11 | 76.335 | 76.41 | 73.895 | 370000000 |
| 1740095820 | 76.305 | 0.49 | 0.64 | 75.81 | 76.77 | 75.45 | 1480000000 |
| 1740009420 | 75.82 | 0.33 | 0.44 | 75.56 | 76.495 | 75.515 | 830000000 |
| 1739923020 | 75.49 | 0.35 | 0.47 | 75.09 | 75.795 | 74.695 | 1070000000 |
| 1739836620 | 75.135 | 0.75 | 1.00 | 74.175 | 75.175 | 74.165 | 130000000 |
| 1739570400 | 74.39 | -0.7 | -0.93 | 74.825 | 75.585 | 74.37 | 330000000 |
| 1739491020 | 75.09 | 0.28 | 0.38 | 74.845 | 75.145 | 73.92 | -2124967296 |
| 1739404620 | 74.805 | -1.83 | -2.39 | 76.625 | 76.735 | 74.78 | 19000000000 |
| 1739318220 | 76.635 | 0.71 | 0.94 | 75.765 | 76.935 | 75.71 | 18380000000 |
| 1739231820 | 75.925 | 1.36 | 1.82 | 74.655 | 75.96 | 74.655 | 6605032704 |
| 1738965540 | 74.565 | 0.4 | 0.54 | 74.16 | 74.97 | 74.145 | 5050000000 |
| 1738886160 | 74.165 | -0.42 | -0.56 | 74.59 | 75.245 | 74.015 | 8640000000 |
| 1738799820 | 74.58 | -1.36 | -1.79 | 76.05 | 76.205 | 74.455 | -1164967296 |
| 1738713420 | 75.94 | 0.58 | 0.77 | 75.285 | 76.525 | 74.04 | 19050000000 |
| 1738627020 | 75.36 | -1.03 | -1.34 | 76.215 | 77.095 | 74.935 | 20115032704 |
| 1738367160 | 76.385 | 0.34 | 0.44 | 76.11 | 76.445 | 75.125 | 650000000 |
| 1738281420 | 76.05 | 0.13 | 0.17 | 75.76 | 76.575 | 75.01 | 570000000 |
| 1738195020 | 75.92 | -0.69 | -0.90 | 76.59 | 76.68 | 75.375 | 270000000 |
| 1738108620 | 76.61 | 0.34 | 0.45 | 76.19 | 77.22 | 75.955 | 1550000000 |
| 1738022220 | 76.27 | -1.36 | -1.75 | 77.165 | 78.045 | 75.565 | 180000000 |
| 1737756000 | 77.625 | 0.3 | 0.38 | 77.315 | 78.195 | 77.055 | 5360000000 |
| 1737676560 | 77.33 | -1.01 | -1.28 | 78.205 | 78.96 | 77.26 | 5710000000 |
| 1737590160 | 78.335 | -0.42 | -0.53 | 78.71 | 79.145 | 78.16 | 1530000000 |
| 1737503820 | 78.75 | -0.47 | -0.59 | 79.065 | 79.685 | 77.89 | 140000000 |
| 1737417420 | 79.22 | -0.79 | -0.98 | 80.235 | 80.395 | 78.73 | 46995032704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
