Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Brent Oil Futures
BRENT:CFD
Brent Oil Futures
101.96 $
+1.76 (%+1.76)
Overview
Technicals
Comments
Archive

BRENT:CFD: Brent Oil Futures Historical Data

Historical price data, yearly archive and performance analysis for Brent Oil Futures.

Historical Chart

Loading chart...

Average

OPEN 68.2289
CLOSE 68.1885

Low

LOW 58.4

High

HIGH 82.62
DATE OPEN HIGH LOW CLOSE
01/01/2025 74.94 76.55 74.71 75.89
01/02/2025 75.95 76.74 75.52 76.58
01/03/2025 76.6 76.73 75.53 76.51
01/05/2025 76.6 77.49 75.94 76.23
01/06/2025 76.26 77.28 75.9 77.05
01/07/2025 77.27 77.89 76.02 76.22
01/08/2025 76.22 77.23 75.68 77.22
01/09/2025 77.23 80.73 77.02 79.72
01/10/2025 79.64 80.75 77.03 79.76
01/12/2025 80.46 81.67 80.26 80.84
01/13/2025 80.97 81.15 79.86 80.17
01/14/2025 80.28 82.62 79.61 82.47
01/15/2025 82.46 82.55 80.39 81.32
01/16/2025 81.33 81.92 80.54 80.77
01/17/2025 80.74 81.93 80.5 80.79
01/19/2025 80.69 81.23 79.42 79.88
01/20/2025 79.81 80.47 78.45 79.52
01/21/2025 79.42 79.9 78.8 78.97
01/22/2025 78.99 79.6 77.85 77.89
01/23/2025 77.86 78.99 77.6 78.48
01/24/2025 78.46 78.99 77.6 78.5
01/26/2025 76.72 77.94 75.5 76.08
01/27/2025 76.12 77.17 75.92 76.56
01/28/2025 76.59 76.65 75.36 75.83
01/29/2025 75.77 76.59 74.99 75.92
01/30/2025 76.08 76.44 75.17 76.13
01/31/2025 76.08 76.5 75.17 76.5
02/02/2025 76.14 77.25 75.06 75.81
02/03/2025 75.44 76.66 74.16 75.99
02/04/2025 76.21 76.33 74.57 74.74
02/05/2025 74.7 75.39 74.11 74.3
02/06/2025 74.3 75.11 74.26 74.63
02/07/2025 74.3 75.12 74.26 74.66
02/09/2025 74.99 76.07 74.97 76.03
02/10/2025 75.97 77.28 75.91 76.92
02/11/2025 76.79 76.91 75.06 75.07
02/12/2025 75.02 75.19 74.07 75.17
02/13/2025 75.04 75.85 74.57 74.72
02/14/2025 75.04 75.85 74.53 74.64
02/16/2025 75.04 75.37 74.19 75.3
02/17/2025 75.29 76.07 74.9 75.75
02/18/2025 75.85 76.82 75.8 76.1
02/19/2025 76.08 76.3 75.71 76.25
02/20/2025 76.08 76.75 74.21 74.22
02/21/2025 76.08 76.75 74.21 74.43
02/23/2025 74 74.47 73.72 74.3
02/24/2025 74.26 74.76 72.22 72.64
02/25/2025 72.61 72.81 71.94 72.22
02/26/2025 72.22 73.7 72.1 73.33
02/27/2025 73.31 73.36 72.33 73.11
02/28/2025 73.31 73.37 72.32 72.81
03/02/2025 73.36 73.67 71.19 71.37
03/03/2025 71.32 71.34 69.76 71.08
03/04/2025 70.99 71.17 68.35 69.44
03/05/2025 69.47 69.89 68.75 69.38
03/06/2025 69.39 71.39 69.31 70.32
03/07/2025 69.39 71.39 69.31 70.45
03/09/2025 69.88 70.86 69.06 69.2
03/10/2025 69.19 70.43 68.64 69.89
03/11/2025 69.86 71.1 69.47 70.97
03/12/2025 70.96 71.25 69.71 70.07
03/13/2025 70.08 70.75 69.94 70.59
03/14/2025 70.08 70.75 69.93 70.58
03/16/2025 71.08 71.8 70.69 70.99
03/17/2025 70.97 72.19 70.28 70.38
03/18/2025 70.38 71.22 69.91 70.91
03/19/2025 70.91 72.3 70.54 72.29
03/20/2025 72.38 72.51 71.52 72.16
03/21/2025 72.38 72.51 71.51 72.16
03/23/2025 71.74 72.57 71.27 72.43
03/24/2025 72.42 72.91 71.89 72.57
03/25/2025 72.58 73.49 72.47 73.33
03/26/2025 73.34 73.36 72.54 73.35
03/27/2025 73.36 73.47 72.36 72.44
03/28/2025 73.36 73.47 72.35 72.76
03/30/2025 73.36 75.04 72.28 74.68
03/31/2025 74.68 75.28 74.33 74.41
04/01/2025 74.42 75.44 73.71 73.79
04/02/2025 73.72 73.98 69.48 69.85
04/03/2025 69.83 70.11 64.03 65.58
04/06/2025 63.96 67.39 62.51 64.42
04/07/2025 64.41 65.21 61.36 61.56
04/08/2025 61.55 66.01 58.4 65.77
04/09/2025 65.74 66.08 62.02 63.51
04/10/2025 63.55 65.08 62.77 64.76
04/13/2025 65.29 65.89 64.06 64.91
04/14/2025 64.86 65.4 64.21 64.91
04/15/2025 64.88 66.3 63.8 65.97
04/16/2025 67.63 68.14 65.95 67.96
04/17/2025 67.63 67.93 67.62 67.85
04/20/2025 67.53 67.53 65.7 66.53
04/21/2025 66.78 68.04 66.54 67.33
04/22/2025 67.33 68.64 65.31 66.11
04/23/2025 66.11 67 65.85 66.51
04/24/2025 66.52 67.18 65.55 66.87
04/27/2025 65.89 66.25 64.23 64.61
04/28/2025 64.59 64.82 63 63
04/29/2025 63.01 63.33 60.77 61.1
04/30/2025 61.14 62.36 59.31 61.87
05/01/2025 61.88 62.72 60.69 61.29
05/04/2025 58.69 60.77 58.51 60.31
05/05/2025 60.33 62.79 60.17 62.02
05/06/2025 62.06 63.21 60.85 60.96
05/07/2025 60.99 63.2 60.95 63.2
05/08/2025 63.19 64.27 62.84 63.91
05/11/2025 64.15 66.38 63.89 64.94
05/12/2025 64.96 66.81 64.62 66.55
05/13/2025 66.43 66.6 65.68 65.81
05/14/2025 65.82 65.85 63.45 64.59
05/15/2025 64.61 65.54 64.18 65.41
05/18/2025 65.28 66.01 64.43 65.53
05/19/2025 65.51 66 64.88 65.62
05/20/2025 65.62 66.64 64.62 64.64
05/21/2025 64.64 65.04 63.53 64.06
05/22/2025 64.06 65.25 63.32 64.78
05/25/2025 64.38 64.82 63.9 64.18
05/26/2025 64.1 64.49 62.98 63.76
05/27/2025 63.71 65.04 63.51 64.32
05/28/2025 64.32 65.47 63.13 63.37
05/29/2025 63.39 64.09 62.09 62.78
06/01/2025 63.54 65.71 63.3 65.09
06/02/2025 65.08 65.94 64.34 65.59
06/03/2025 65.57 65.94 64.3 64.85
06/04/2025 64.85 65.85 64.27 65.25
06/05/2025 65.27 66.67 64.8 66.47
06/08/2025 66.65 67.13 66.07 67.11
06/09/2025 67.1 67.99 66.48 66.58
06/10/2025 66.63 69.97 66.47 69.91
06/11/2025 69.97 70.83 68.38 70.26
06/12/2025 70.26 78.5 70.41 74.23
06/15/2025 77.88 77.99 70.71 73
06/16/2025 72.96 77.1 72.29 76.91
06/17/2025 76.84 77.44 74.51 76.27
06/18/2025 76.13 79.02 75.69 78.74
06/19/2025 77.42 77.67 75.51 77.01
06/22/2025 77.34 77.66 68.7 69.19
06/23/2025 69.16 69.84 65.94 66.82
06/24/2025 66.82 67.47 66.21 66.41
06/25/2025 66.42 67.77 66.22 66.71
06/26/2025 66.71 67.31 66.12 66.8
06/29/2025 66.19 67.19 65.93 66.59
06/30/2025 66.6 67.5 66.34 67.22
07/01/2025 67.19 69.21 66.94 69.14
07/02/2025 69.14 69.16 68.33 68.89
07/03/2025 68.9 68.89 67.75 68.3
07/06/2025 67.72 69.94 67.33 69.57
07/07/2025 69.57 70.68 69.07 70
07/08/2025 70.01 70.71 69.63 70.13
07/09/2025 70.15 70.45 68.55 68.85
07/10/2025 68.85 70.71 68.55 70.36
07/13/2025 70.51 71.52 69.06 69.07
07/14/2025 69.08 69.42 68.6 68.85
07/15/2025 68.86 69.08 67.72 68.69
07/16/2025 68.71 69.63 68.28 69.59
07/17/2025 69.59 70.77 69.14 69.28
07/20/2025 69.36 69.63 68.45 69.03
07/21/2025 69.04 69.11 68.14 68.76
07/22/2025 68.78 69.07 68.01 68.65
07/23/2025 68.65 69.54 68.5 69.32
07/24/2025 69.33 69.86 68.31 68.44
07/27/2025 67.78 69.7 67.76 69.57
07/28/2025 69.56 72.2 69.18 71.79
07/29/2025 71.76 72.83 70.92 72.7
07/30/2025 72.7 72.82 71.02 71.81
07/31/2025 71.84 71.96 69.41 69.44
08/03/2025 69.3 69.97 68 68.71
08/04/2025 68.67 68.88 67.52 67.68
08/05/2025 67.69 69.17 66.24 66.78
08/06/2025 66.78 67.66 66.27 66.35
08/07/2025 66.33 67.22 65.53 66.59
08/10/2025 66.19 67.11 65.8 66.69
08/11/2025 66.7 67.06 65.98 66.11
08/12/2025 66.08 66.32 65.02 65.76
08/13/2025 65.77 66.99 65.57 66.83
08/14/2025 66.84 67.06 65.73 65.85
08/17/2025 65.56 66.81 65.32 66.5
08/18/2025 66.44 66.57 65.61 65.98
08/19/2025 65.97 67.06 65.82 66.94
08/20/2025 66.93 67.8 66.74 67.6
08/21/2025 67.61 68 67.42 67.73
08/24/2025 67.27 68.48 67.04 68.16
08/25/2025 68.18 68.2 66.6 66.73
08/26/2025 66.75 67.5 66.38 67.21
08/27/2025 67.21 68.06 66.81 67.67
08/28/2025 67.66 67.94 67.29 67.48
08/31/2025 67.42 68.36 67.11 68.16
09/01/2025 68.18 69.53 68.06 69.1
09/02/2025 69.1 69.24 67.37 67.38
09/03/2025 67.41 67.41 66.36 66.85
09/04/2025 66.83 67.05 65.07 65.5
09/07/2025 65.91 67.04 65.74 66.21
09/08/2025 66.22 67.36 66.12 66.54
09/09/2025 66.5 67.78 66.43 67.57
09/10/2025 67.59 67.62 66.16 66.26
09/11/2025 66.28 68.17 65.71 66.99
09/14/2025 66.91 67.81 66.9 67.46
09/15/2025 67.47 68.68 67.01 68.5
09/16/2025 68.49 68.58 67.64 67.89
09/17/2025 67.91 68.42 67.19 67.49
09/18/2025 67.5 67.57 66.44 66.68
09/21/2025 66.83 67.31 65.94 66.6
09/22/2025 66.58 68.08 66.1 67.85
09/23/2025 67.85 69.36 67.51 69.14
09/24/2025 69.15 69.68 68.44 69.59
09/25/2025 69.6 70.76 69.11 70.13
09/28/2025 68.65 68.94 66.69 66.77
09/29/2025 66.79 66.83 65.65 66.09
09/30/2025 66.09 66.57 65.06 65.4
10/01/2025 65.42 66.14 64.01 64.29
10/02/2025 64.31 65.02 64.2 64.53
10/05/2025 65.3 65.77 64.77 65.49
10/06/2025 65.51 65.83 64.55 65.74
10/07/2025 65.74 66.54 65.72 66.05
10/08/2025 66.04 66.58 64.97 65.21
10/09/2025 65.22 65.36 62 62.73
10/12/2025 63.29 63.96 63.08 63.37
10/13/2025 63.38 63.63 61.52 62.26
10/14/2025 62.26 63.03 61.79 62.44
10/15/2025 62.43 62.74 60.85 61.02
10/16/2025 61.05 61.47 60.14 61.29
10/19/2025 61.42 61.55 60.09 60.9
10/20/2025 60.91 62.07 60.36 61.61
10/21/2025 61.63 63.91 61.37 63.52
10/22/2025 63.49 66.33 63.45 65.91
10/23/2025 65.91 66.78 65.41 65.94
10/26/2025 65.63 65.74 64.34 65.14
10/27/2025 65.16 65.16 63.43 63.85
10/28/2025 63.88 64.69 63.39 64.23
10/29/2025 64.24 64.54 63.49 64.05
10/30/2025 64.06 65.15 63.81 64.77
10/31/2025 64.06 65.15 63.82 64.68
11/02/2025 65.08 65.32 64.33 64.9
11/03/2025 64.86 64.87 63.84 64.29
11/04/2025 64.32 64.94 63.44 63.52
11/05/2025 63.51 64.33 62.85 63.44
11/06/2025 63.48 64.4 63.24 63.69
11/07/2025 63.48 64.39 63.23 63.63
11/09/2025 63.83 64.32 63.33 64.07
11/10/2025 63.98 65.31 63.62 65.04
11/11/2025 65.13 65.13 62.58 62.68
11/12/2025 62.74 63.44 62.35 62.93
11/13/2025 62.89 64.86 62.89 64.22
11/14/2025 62.89 64.87 63.36 64.39
11/16/2025 63.83 64.72 63.66 64.04
11/17/2025 64 65.08 63.62 64.93
11/18/2025 64.79 64.83 62.86 63.57
11/19/2025 63.69 64.39 62.95 63.09
11/20/2025 63.13 63.19 61.89 62.45
11/21/2025 63.13 63.1 61.87 62.56
11/23/2025 61.74 62.93 61.35 62.83
11/24/2025 62.74 62.75 60.97 61.8
11/25/2025 61.97 62.6 61.54 62.45
11/26/2025 62.45 62.96 62.15 62.92
11/27/2025 62.83 63.38 62.14 62.32
11/28/2025 62.83 63.76 63.05 63.2
11/30/2025 63.01 63.82 62.74 63.24
12/01/2025 63.3 63.36 62.19 62.45
12/02/2025 62.38 63.37 62.19 62.8
12/03/2025 62.74 63.62 62.53 63.3
12/04/2025 63.33 64.08 63.06 63.75
12/05/2025 63.33 64.09 63.06 63.75
12/07/2025 63.81 63.96 62.34 62.47
12/08/2025 62.51 62.78 61.84 62.02
12/09/2025 62.12 62.73 61.37 62.63
12/10/2025 62.66 62.73 60.79 61.49
12/11/2025 61.59 61.86 60.81 61.17
12/12/2025 61.59 61.86 60.81 61.12
12/14/2025 61.1 61.5 60.13 60.39
12/15/2025 60.42 60.43 58.72 58.85
12/16/2025 58.86 60.49 58.81 60.41
12/17/2025 60.6 60.73 59.55 59.69
12/18/2025 59.78 60.65 59.41 60.52
12/19/2025 59.78 60.65 59.4 60.47
12/21/2025 60.8 62.17 60.75 62.07
12/22/2025 61.99 62.52 61.75 62.46
12/23/2025 62.48 62.73 62.03 62.29
12/25/2025 62.32 62.68 60.56 60.84
12/26/2025 62.32 62.67 60.56 60.64
12/28/2025 60.58 61.72 60.51 61.26
12/29/2025 61.24 61.88 61 61.32
12/30/2025 61.36 61.93 60.63 60.91