7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,709.98

-92.03

-0.12%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NY Mercantile - Delayed Quote USD

Brent Crude Oil Last Day Financial Futures (BZ=F)

96.28 +0.76 (+0.80%)

As of September 4 at 4:59:51 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	95.88	96.56	93.17	96.28	96.28	34,653
Sep 3, 2026	95.33	97.61	94.04	95.52	95.52	48,231
Sep 2, 2026	95.23	97.01	93.52	95.63	95.63	41,717
Sep 1, 2026	90.85	95.45	90.73	94.65	94.65	38,404
Aug 31, 2026	89.31	91.50	89.03	90.49	90.49	23,556
Aug 28, 2026	89.51	90.16	88.90	89.31	89.31	26,729
Aug 27, 2026	87.56	90.34	86.29	89.70	89.70	9,814
Aug 26, 2026	86.95	89.48	85.48	87.84	87.84	15,243
Aug 25, 2026	92.18	92.84	86.09	88.58	88.58	19,467
Aug 24, 2026	93.68	93.80	91.78	92.17	92.17	18,474
Aug 21, 2026	93.33	94.81	92.77	94.39	94.39	16,522
Aug 20, 2026	91.51	94.72	91.35	93.78	93.78	27,355
Aug 19, 2026	91.31	92.80	90.42	91.62	91.62	28,039
Aug 18, 2026	91.32	92.01	90.62	91.02	91.02	22,270
Aug 17, 2026	88.72	91.19	88.03	90.87	90.87	33,602
Aug 14, 2026	86.88	88.79	86.44	88.52	88.52	29,003
Aug 13, 2026	88.47	89.02	85.87	87.07	87.07	28,399
Aug 12, 2026	89.27	90.07	88.12	88.98	88.98	35,263
Aug 11, 2026	87.97	90.03	86.73	88.91	88.91	35,498
Aug 10, 2026	83.56	87.92	83.34	87.72	87.72	30,023
Aug 7, 2026	83.33	84.39	81.50	83.55	83.55	37,626
Aug 6, 2026	79.43	83.77	78.98	82.49	82.49	40,651
Aug 5, 2026	78.93	80.93	78.13	79.45	79.45	43,282
Aug 4, 2026	83.58	86.33	78.69	79.36	79.36	64,851
Aug 3, 2026	83.36	84.65	81.85	83.77	83.77	38,780
Jul 31, 2026	89.38	90.58	87.00	90.12	90.12	46,811
Jul 30, 2026	90.49	93.14	88.85	89.03	89.03	6,854
Jul 29, 2026	84.95	91.05	84.95	90.74	90.74	22,489
Jul 28, 2026	87.99	88.03	82.51	84.09	84.09	32,213
Jul 27, 2026	93.89	93.89	87.45	88.36	88.36	34,887
Jul 24, 2026	100.91	101.16	95.14	96.78	96.78	33,923
Jul 23, 2026	95.24	102.01	94.88	100.69	100.69	48,567
Jul 22, 2026	91.51	95.46	91.32	94.07	94.07	55,526
Jul 21, 2026	88.89	91.97	87.88	91.01	91.01	43,104
Jul 20, 2026	89.01	91.43	86.14	89.22	89.22	50,407
Jul 17, 2026	84.89	88.32	83.71	88.10	88.10	30,997
Jul 16, 2026	85.22	86.26	83.83	84.23	84.23	39,917
Jul 15, 2026	85.21	86.53	83.34	84.95	84.95	52,882
Jul 14, 2026	83.29	87.54	83.04	84.73	84.73	115,669
Jul 13, 2026	78.05	83.86	77.28	83.30	83.30	61,577
Jul 10, 2026	75.97	77.56	75.31	76.01	76.01	39,537
Jul 9, 2026	79.38	79.38	75.60	76.30	76.30	47,817
Jul 8, 2026	75.99	80.57	75.45	78.02	78.02	96,042
Jul 7, 2026	72.11	76.35	72.06	74.16	74.16	58,154
Jul 6, 2026	71.87	72.59	71.03	71.99	71.99	46,238
Jul 2, 2026	71.09	71.91	70.14	71.80	71.80	-
Jul 1, 2026	73.38	73.52	71.04	71.57	71.57	37,629
Jun 30, 2026	72.70	73.53	72.12	72.92	72.92	39,706
Jun 29, 2026	73.17	73.48	71.87	73.15	73.15	8,613
Jun 26, 2026	74.94	75.12	71.40	71.99	71.99	19,425
Jun 25, 2026	73.10	75.84	72.08	75.26	75.26	27,477
Jun 24, 2026	77.00	77.00	73.08	73.74	73.74	32,834
Jun 23, 2026	78.06	78.34	76.44	77.08	77.08	22,797
Jun 22, 2026	82.21	82.38	77.27	77.90	77.90	46,574
Jun 18, 2026	78.35	80.04	76.58	79.85	79.85	31,186
Jun 17, 2026	79.20	82.98	77.77	79.55	79.55	25,919
Jun 16, 2026	83.55	83.80	78.45	78.96	78.96	30,801
Jun 15, 2026	85.02	85.29	82.40	83.17	83.17	28,907
Jun 12, 2026	89.23	89.87	85.80	87.33	87.33	34,732
Jun 11, 2026	94.88	96.36	88.40	90.38	90.38	46,406
Jun 10, 2026	92.26	94.73	90.79	93.10	93.10	39,760
Jun 9, 2026	94.34	94.52	89.59	91.45	91.45	42,857
Jun 8, 2026	95.50	98.05	93.67	94.25	94.25	36,849
Jun 5, 2026	95.07	95.90	92.68	93.09	93.09	36,817
Jun 4, 2026	97.43	97.57	93.92	95.03	95.03	34,844
Jun 3, 2026	96.07	99.00	96.04	97.81	97.81	40,867
Jun 2, 2026	95.40	96.26	92.82	96.00	96.00	40,210
Jun 1, 2026	92.41	97.80	92.37	94.98	94.98	57,796
May 29, 2026	93.37	94.01	91.46	92.05	92.05	39,308
May 28, 2026	94.97	98.16	92.56	93.71	93.71	9,881
May 27, 2026	99.40	99.86	94.15	94.29	94.29	20,553
May 26, 2026	100.55	100.75	95.93	99.58	99.58	37,926
May 22, 2026	104.52	106.35	101.38	103.54	103.54	35,039
May 21, 2026	105.21	109.31	102.16	102.58	102.58	51,232
May 20, 2026	111.21	111.50	103.28	105.02	105.02	53,332
May 19, 2026	109.55	111.79	108.90	111.28	111.28	29,390
May 18, 2026	109.61	112.69	106.87	112.10	112.10	46,404
May 15, 2026	106.57	109.73	106.05	109.26	109.26	26,518
May 14, 2026	105.64	107.08	103.86	105.72	105.72	27,529
May 13, 2026	107.74	108.31	105.31	105.63	105.63	27,718
May 12, 2026	104.50	108.42	104.11	107.77	107.77	30,738
May 11, 2026	104.00	106.00	102.82	104.21	104.21	35,359
May 8, 2026	103.56	103.96	99.54	101.29	101.29	34,316
May 7, 2026	101.53	103.41	96.07	100.06	100.06	62,847
May 6, 2026	110.45	110.45	96.73	101.27	101.27	61,814
May 5, 2026	113.82	114.45	109.60	109.87	109.87	39,713
May 4, 2026	107.13	115.25	105.66	114.44	114.44	67,567
May 1, 2026	111.01	112.43	106.27	108.17	108.17	40,576
Apr 30, 2026	119.98	126.10	113.00	114.01	114.01	58,572
Apr 29, 2026	111.01	120.30	110.21	118.03	118.03	18,031
Apr 28, 2026	108.30	112.69	107.92	111.26	111.26	23,451
Apr 27, 2026	106.50	109.79	105.85	108.23	108.23	29,439
Apr 24, 2026	106.28	107.46	103.40	105.33	105.33	52,646
Apr 23, 2026	101.58	107.36	101.28	105.07	105.07	54,489
Apr 22, 2026	98.90	102.31	96.54	101.91	101.91	39,837
Apr 21, 2026	93.99	101.15	93.87	98.48	98.48	50,039
Apr 20, 2026	96.21	97.81	92.77	95.48	95.48	46,389
Apr 17, 2026	98.25	98.97	86.08	90.38	90.38	85,233
Apr 16, 2026	94.91	99.84	94.42	99.39	99.39	36,540
Apr 15, 2026	95.52	96.89	91.00	94.93	94.93	41,928
Apr 14, 2026	98.42	99.41	94.43	94.79	94.79	40,991
Apr 13, 2026	99.71	103.86	97.64	99.36	99.36	50,559
Apr 10, 2026	96.38	98.25	94.24	95.20	95.20	35,012
Apr 9, 2026	96.53	99.52	94.34	95.92	95.92	54,501
Apr 8, 2026	103.40	104.00	90.01	94.75	94.75	82,140
Apr 7, 2026	109.59	111.80	104.57	109.27	109.27	65,194
Apr 6, 2026	109.20	111.87	106.85	109.77	109.77	27,863
Apr 2, 2026	100.30	109.71	99.02	109.03	109.03	-
Apr 1, 2026	103.90	105.90	98.46	101.16	101.16	61,629
Mar 31, 2026	114.73	119.27	111.00	118.35	118.35	69,949
Mar 30, 2026	116.14	116.87	111.50	112.78	112.78	15,053
Mar 27, 2026	106.22	114.81	105.25	112.57	112.57	18,402
Mar 26, 2026	103.08	109.06	102.78	108.01	108.01	28,970
Mar 25, 2026	99.99	103.40	97.15	102.22	102.22	53,714
Mar 24, 2026	100.50	105.04	98.09	104.49	104.49	68,614
Mar 23, 2026	114.90	115.10	96.25	99.94	99.94	113,332
Mar 20, 2026	107.67	113.11	105.10	112.19	112.19	57,217
Mar 19, 2026	109.66	119.12	103.75	108.65	108.65	87,485
Mar 18, 2026	103.45	111.86	100.34	107.38	107.38	73,104
Mar 17, 2026	101.37	104.98	100.76	103.42	103.42	65,199
Mar 16, 2026	105.51	106.51	99.56	100.21	100.21	77,839
Mar 13, 2026	101.66	103.90	97.55	103.14	103.14	71,698
Mar 12, 2026	93.74	101.80	93.70	100.46	100.46	92,219
Mar 11, 2026	91.30	93.25	86.32	91.98	91.98	101,940
Mar 10, 2026	92.45	95.08	81.16	87.80	87.80	144,614
Mar 9, 2026	98.36	119.40	83.88	98.96	98.96	235,965
Mar 6, 2026	84.84	94.55	83.17	92.69	92.69	197,523
Mar 5, 2026	82.43	86.28	81.52	85.41	85.41	146,018
Mar 4, 2026	81.90	84.45	80.30	81.40	81.40	152,390
Mar 3, 2026	78.05	85.05	77.37	81.40	81.40	229,556
Mar 2, 2026	77.00	82.11	75.79	77.74	77.74	143,671
Feb 27, 2026	70.50	72.99	70.44	72.48	72.48	79,435
Feb 26, 2026	71.11	72.59	69.32	70.75	70.75	17,725
Feb 25, 2026	71.22	71.76	70.45	70.85	70.85	18,491
Feb 24, 2026	71.47	72.24	70.71	70.77	70.77	37,988
Feb 23, 2026	71.24	72.48	70.74	71.49	71.49	28,933
Feb 20, 2026	71.74	72.32	71.08	71.76	71.76	40,579
Feb 19, 2026	70.05	72.13	70.05	71.66	71.66	73,081
Feb 18, 2026	67.51	70.68	67.34	70.35	70.35	56,115
Feb 17, 2026	68.06	69.03	66.83	67.42	67.42	74,745
Feb 13, 2026	67.59	68.05	66.89	67.75	67.75	42,167
Feb 12, 2026	69.64	69.84	67.09	67.52	67.52	48,058
Feb 11, 2026	69.11	70.72	69.01	69.40	69.40	49,482
Feb 10, 2026	69.15	69.50	68.49	68.80	68.80	45,779
Feb 9, 2026	67.51	69.44	67.03	69.04	69.04	51,346
Feb 6, 2026	67.41	68.82	66.58	68.05	68.05	79,538
Feb 5, 2026	68.83	68.94	66.92	67.55	67.55	65,248
Feb 4, 2026	67.94	69.75	66.99	69.46	69.46	98,236
Feb 3, 2026	66.30	68.27	65.19	67.33	67.33	83,736
Feb 2, 2026	68.72	68.81	65.46	66.30	66.30	80,104
Jan 30, 2026	70.16	70.92	69.11	70.69	70.69	85,305
Jan 29, 2026	68.67	71.88	68.61	70.71	70.71	26,980
Jan 28, 2026	67.77	68.70	67.13	68.40	68.40	23,555
Jan 27, 2026	65.73	67.78	65.00	67.57	67.57	34,327
Jan 26, 2026	66.07	66.51	65.28	65.59	65.59	25,795
Jan 23, 2026	64.28	66.21	64.24	65.88	65.88	34,015
Jan 22, 2026	65.14	65.37	63.56	64.06	64.06	49,453
Jan 21, 2026	64.01	65.41	63.63	65.24	65.24	52,906
Jan 20, 2026	63.56	65.12	63.26	64.92	64.92	78,657
Jan 16, 2026	63.80	64.77	63.45	64.13	64.13	35,235
Jan 15, 2026	65.69	65.69	63.28	63.76	63.76	54,944
Jan 14, 2026	65.44	66.81	63.47	66.52	66.52	96,568
Jan 13, 2026	64.17	65.91	63.85	65.47	65.47	80,180
Jan 12, 2026	63.41	64.28	62.76	63.87	63.87	56,900
Jan 9, 2026	62.67	63.91	61.84	63.34	63.34	56,568
Jan 8, 2026	60.35	63.01	59.95	61.99	61.99	64,136
Jan 7, 2026	60.61	60.91	59.45	59.96	59.96	71,788
Jan 6, 2026	61.79	62.32	60.40	60.70	60.70	48,263
Jan 5, 2026	60.89	61.88	59.76	61.76	61.76	45,681
Jan 2, 2026	60.92	61.36	60.00	60.75	60.75	33,381
Dec 31, 2025	61.27	61.91	60.62	60.85	60.85	30,919
Dec 30, 2025	61.70	62.33	61.51	61.92	61.92	30,567
Dec 29, 2025	61.04	62.15	60.95	61.94	61.94	9,170
Dec 26, 2025	62.35	62.69	60.59	60.64	60.64	9,687
Dec 24, 2025	62.43	62.72	62.02	62.24	62.24	14,966
Dec 23, 2025	61.99	62.55	61.73	62.38	62.38	26,231
Dec 22, 2025	60.57	62.16	60.56	62.07	62.07	35,138
Dec 19, 2025	59.77	60.64	59.41	60.47	60.47	36,104
Dec 18, 2025	60.64	60.72	59.55	59.82	59.82	31,064
Dec 17, 2025	58.94	60.66	58.91	59.68	59.68	50,078
Dec 16, 2025	60.33	60.41	58.72	58.92	58.92	48,212
Dec 15, 2025	61.16	61.50	60.13	60.56	60.56	42,976
Dec 12, 2025	61.60	61.85	60.81	61.12	61.12	42,931
Dec 11, 2025	62.62	62.62	60.75	61.28	61.28	48,635
Dec 10, 2025	62.14	62.73	61.35	62.21	62.21	45,191
Dec 9, 2025	62.50	62.78	61.83	61.94	61.94	32,575
Dec 8, 2025	63.90	63.96	62.35	62.49	62.49	38,815
Dec 5, 2025	63.30	64.08	63.07	63.75	63.75	26,349
Dec 4, 2025	62.76	63.61	62.53	63.26	63.26	32,164
Dec 3, 2025	62.43	63.35	62.17	62.67	62.67	40,622
Dec 2, 2025	63.30	63.43	62.17	62.45	62.45	39,539
Dec 1, 2025	62.69	63.81	62.69	63.17	63.17	31,203
Nov 28, 2025	63.01	63.46	62.81	63.20	63.20	31,795
Nov 26, 2025	62.60	63.20	62.12	63.13	63.13	21,288
Nov 25, 2025	63.41	63.41	61.61	62.48	62.48	26,580
Nov 24, 2025	62.56	63.53	61.93	63.37	63.37	30,888
Nov 21, 2025	63.13	63.14	61.87	62.56	62.56	43,029
Nov 20, 2025	63.59	64.39	62.95	63.38	63.38	42,345
Nov 19, 2025	64.73	64.86	62.87	63.51	63.51	38,776
Nov 18, 2025	64.00	65.08	63.61	64.89	64.89	36,791
Nov 17, 2025	64.02	64.72	63.66	64.20	64.20	33,667
Nov 14, 2025	63.05	64.85	63.05	64.39	64.39	58,912
Nov 13, 2025	62.67	63.44	62.34	63.01	63.01	36,603
Nov 12, 2025	65.21	65.21	62.56	62.71	62.71	42,279
Nov 11, 2025	63.97	65.29	63.61	65.16	65.16	41,959
Nov 10, 2025	63.69	64.31	63.33	64.06	64.06	30,891
Nov 7, 2025	63.64	64.38	63.24	63.63	63.63	36,620
Nov 6, 2025	63.58	64.33	62.83	63.38	63.38	43,138
Nov 5, 2025	64.26	64.94	63.43	63.52	63.52	42,320
Nov 4, 2025	64.82	64.84	63.83	64.44	64.44	36,655
Nov 3, 2025	65.07	65.31	64.33	64.89	64.89	-
Oct 31, 2025	64.75	65.50	64.52	65.07	65.07	44,972
Oct 30, 2025	64.85	65.16	64.06	65.00	65.00	10,024
Oct 29, 2025	64.49	65.38	63.93	64.92	64.92	16,478
Oct 28, 2025	65.79	65.79	64.00	64.40	64.40	33,807
Oct 27, 2025	66.26	66.60	65.08	65.62	65.62	32,237
Oct 24, 2025	65.87	66.77	65.44	65.94	65.94	38,354
Oct 23, 2025	64.25	66.34	63.85	65.99	65.99	87,705
Oct 22, 2025	61.62	63.92	61.40	62.59	62.59	46,114
Oct 21, 2025	60.91	62.09	60.34	61.32	61.32	45,150
Oct 20, 2025	61.43	61.55	60.07	61.01	61.01	33,883
Oct 17, 2025	61.11	61.45	60.15	61.29	61.29	50,372
Oct 16, 2025	62.44	62.75	60.84	61.06	61.06	46,229
Oct 15, 2025	62.28	63.02	61.79	61.91	61.91	40,209
Oct 14, 2025	63.44	63.62	61.50	62.39	62.39	44,016
Oct 13, 2025	62.67	63.95	62.67	63.32	63.32	35,368
Oct 10, 2025	65.17	65.35	62.13	62.73	62.73	54,929
Oct 9, 2025	66.09	66.56	64.96	65.22	65.22	40,845
Oct 8, 2025	65.81	66.53	65.78	66.25	66.25	38,630
Oct 7, 2025	65.54	65.83	64.52	65.45	65.45	36,191
Oct 6, 2025	64.82	65.77	64.76	65.47	65.47	38,055
Oct 3, 2025	64.30	65.00	64.21	64.53	64.53	38,970
Oct 2, 2025	65.40	66.12	64.00	64.11	64.11	52,074
Oct 1, 2025	66.09	66.57	65.04	65.35	65.35	44,601
Sep 30, 2025	67.59	67.59	66.91	67.02	67.02	46,335
Sep 29, 2025	69.47	69.93	67.55	67.97	67.97	8,229
Sep 26, 2025	69.70	70.77	69.11	70.13	70.13	11,917
Sep 25, 2025	69.09	69.67	68.44	69.42	69.42	21,388
Sep 24, 2025	67.86	69.36	67.52	69.31	69.31	28,459
Sep 23, 2025	66.59	68.08	66.12	67.63	67.63	27,893
Sep 22, 2025	66.67	67.30	65.94	66.57	66.57	23,634
Sep 19, 2025	67.46	67.56	66.43	66.68	66.68	24,400
Sep 18, 2025	67.89	68.41	67.19	67.44	67.44	29,610
Sep 17, 2025	68.41	68.59	67.62	67.95	67.95	30,515
Sep 16, 2025	67.49	68.69	67.00	68.47	68.47	34,128
Sep 15, 2025	67.22	67.84	66.79	67.44	67.44	26,320
Sep 12, 2025	66.31	68.15	65.72	66.99	66.99	50,762
Sep 11, 2025	67.58	67.61	66.16	66.37	66.37	34,565
Sep 10, 2025	66.44	67.77	66.44	67.49	67.49	38,789
Sep 9, 2025	66.17	67.39	66.14	66.39	66.39	38,860
Sep 8, 2025	65.81	67.03	65.52	66.02	66.02	29,078

Mobilize your Website

View Site in Mobile | Classic

Share by: