Brent Oil Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2012-05-17 |
109.6 |
110.1 |
107 |
107.5 |
1,732 |
0 |
| 2012-05-16 |
110.3 |
111.4 |
109.1 |
109.8 |
1,841 |
3,744 |
| 2012-05-15 |
111.3 |
112 |
110.8 |
111.5 |
2,395 |
3,782 |
| 2012-05-14 |
111.3 |
111.3 |
109.6 |
111 |
3,852 |
3,889 |
| 2012-05-11 |
111.6 |
112.3 |
111.1 |
111.8 |
3,852 |
0 |
| 2012-05-10 |
112.2 |
113.2 |
111.8 |
112.4 |
3,413 |
0 |
| 2012-05-09 |
112.3 |
113.3 |
111.4 |
113.2 |
2,937 |
4,595 |
| 2012-05-08 |
113 |
113 |
110.3 |
112.5 |
2,586 |
0 |
| 2012-05-07 |
112.5 |
113 |
111.7 |
112.8 |
4,265 |
4,433 |
| 2012-05-04 |
114.4 |
114.8 |
111.7 |
112.9 |
4,240 |
0 |
| 2012-05-03 |
117.6 |
117.8 |
115.7 |
115.8 |
3,222 |
3,863 |
| 2012-05-02 |
118.9 |
119 |
117.4 |
117.9 |
3,190 |
4,012 |
| 2012-05-01 |
119.2 |
119.3 |
119.2 |
119.3 |
2,790 |
0 |
| 2012-04-30 |
119.5 |
119.7 |
118.8 |
119.5 |
513 |
3,900 |
| 2012-04-27 |
119.8 |
119.8 |
119.1 |
119.8 |
652 |
3,933 |
| 2012-04-26 |
119.3 |
120.1 |
118.8 |
119.9 |
652 |
0 |
| 2012-04-25 |
117.3 |
118.8 |
117.3 |
118.8 |
808 |
3,295 |
| 2012-04-24 |
118.6 |
118.9 |
117.9 |
118.2 |
727 |
3,706 |
| 2012-04-23 |
118.2 |
118.9 |
117.2 |
118.7 |
728 |
0 |
| 2012-04-20 |
118.5 |
119.7 |
118.4 |
118.8 |
1,122 |
3,972 |
| 2012-04-19 |
118.5 |
118.5 |
117.8 |
117.8 |
1,060 |
2,693 |
| 2012-04-18 |
118.5 |
118.7 |
116.7 |
118 |
894 |
0 |
| 2012-04-17 |
118.5 |
119.3 |
118 |
118.8 |
832 |
4,120 |
| 2012-04-16 |
120 |
120.1 |
118.2 |
118.7 |
723 |
0 |
| 2012-04-13 |
121.3 |
121.6 |
120.4 |
121.2 |
769 |
4,489 |
| 2012-04-12 |
119.8 |
121.7 |
119.2 |
121.5 |
1,343 |
4,522 |
| 2012-04-11 |
119.7 |
120.5 |
118.9 |
119.9 |
1,123 |
0 |
| 2012-04-10 |
121.1 |
121.8 |
119.4 |
119.5 |
843 |
0 |
| 2012-04-09 |
121.5 |
122.1 |
120.5 |
122.1 |
1,004 |
4,706 |
| 2012-04-06 |
122.8 |
122.8 |
122.8 |
122.8 |
0 |
0 |
More Historical Brent Oil Futures Prices