Micro WTI Crude Oil

🏛️ usa →
65.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 78.72 80.71 77.72 80.26 0.1M
2022-12-29 78.72 78.82 76.82 78.40 0.1M
2022-12-28 78.90 78.92 77.30 78.96 0.1M
2022-12-27 79.88 81.18 79.15 79.53 0.1M
2022-12-26 79.88 81.05 79.88 80.98 0.0M
2022-12-25 79.40 79.40 79.40 79.40 0.0M
2022-12-23 78.24 80.33 77.98 79.56 0.1M
2022-12-22 78.24 79.89 77.03 77.49 0.1M
2022-12-21 78.43 78.63 75.79 78.29 0.1M
2022-12-20 76.02 76.95 74.46 76.23 0.1M
2022-12-19 74.41 76.44 73.80 75.19 0.0M
2022-12-16 76.50 76.57 73.32 74.29 0.0M
2022-12-15 76.50 77.77 75.34 76.11 0.1M
2022-12-14 77.35 77.74 74.91 77.28 0.1M
2022-12-13 73.34 76.36 73.22 75.39 0.1M
2022-12-12 73.34 73.98 70.25 73.17 0.1M
2022-12-09 71.85 72.91 70.09 71.02 0.1M
2022-12-08 71.85 75.43 71.10 71.46 0.1M
2022-12-07 74.34 75.37 71.76 72.01 0.1M
2022-12-06 74.34 77.87 73.41 74.25 0.1M
2022-12-05 77.19 82.72 76.75 76.93 0.1M
2022-12-02 81.23 82.21 79.64 79.98 0.1M
2022-12-01 81.23 83.34 79.94 81.22 0.1M
2022-11-30 78.89 81.38 78.40 80.55 0.1M
2022-11-29 78.89 79.64 76.26 78.20 0.1M
2022-11-28 76.56 77.83 73.58 77.24 0.1M
2022-11-25 77.55 79.90 76.18 76.28 0.1M
2022-11-24 77.52 78.20 76.91 77.95 0.0M
2022-11-23 77.55 81.95 76.81 77.94 0.1M
2022-11-22 81.21 82.39 79.85 80.95 0.1M
2022-11-21 80.30 80.49 75.28 80.04 0.1M
2022-11-18 82.04 82.61 77.26 80.08 0.0M
2022-11-17 84.65 85.57 81.40 81.64 0.0M
2022-11-16 84.65 87.51 84.18 85.59 0.1M
2022-11-15 86.70 88.67 84.07 86.92 0.1M
2022-11-14 88.96 89.84 85.16 85.87 0.1M
2022-11-11 86.37 90.10 86.19 88.96 0.1M
2022-11-10 86.37 87.34 84.69 86.47 0.1M
2022-11-09 88.70 89.22 85.50 85.83 0.1M
2022-11-08 88.70 92.17 88.54 88.91 0.1M
2022-11-07 91.61 93.75 90.42 91.79 0.1M
2022-11-04 88.07 92.86 87.83 92.61 0.1M
2022-11-03 88.07 89.67 87.60 88.17 0.1M
2022-11-02 89.49 90.35 87.74 90.00 0.1M
2022-11-01 88.62 89.44 85.91 88.37 0.1M
2022-10-31 86.45 88.54 85.35 86.53 0.1M
2022-10-28 88.61 88.76 87.09 87.90 0.1M
2022-10-27 88.61 89.80 87.32 89.08 0.1M
2022-10-26 88.26 88.41 84.15 87.91 0.1M
2022-10-25 84.84 86.03 83.07 85.32 0.1M
2022-10-24 84.84 85.94 82.62 84.58 0.1M
2022-10-21 85.08 85.90 83.15 85.05 0.1M
2022-10-20 85.08 87.14 84.17 84.51 0.1M
2022-10-19 84.03 86.20 82.60 85.55 0.0M
2022-10-18 85.69 86.50 82.08 82.82 0.0M
2022-10-17 85.69 87.12 84.60 85.46 0.1M
2022-10-14 89.11 89.75 85.21 85.61 0.1M
2022-10-13 87.09 89.67 85.56 89.11 0.1M
2022-10-12 87.09 90.07 86.27 87.27 0.1M
2022-10-11 88.59 91.35 87.91 89.35 0.1M
2022-10-10 93.42 93.65 90.54 91.13 0.1M
2022-10-07 88.94 93.33 88.00 92.64 0.1M
2022-10-06 88.94 89.19 87.04 88.45 0.1M
2022-10-05 88.04 88.43 85.39 87.76 0.1M
2022-10-04 83.28 86.97 83.23 86.52 0.1M
2022-10-03 83.28 84.57 83.23 83.63 0.1M
2022-09-30 81.88 82.55 79.14 79.49 0.1M
2022-09-29 81.88 82.95 80.33 81.23 0.1M
2022-09-28 81.98 82.34 76.56 82.15 0.1M
2022-09-27 76.68 79.40 76.64 78.50 0.0M
2022-09-26 76.47 80.31 76.25 76.71 0.1M
2022-09-23 83.61 83.92 78.04 78.74 0.1M
2022-09-22 83.61 85.99 82.40 83.49 0.1M
2022-09-21 83.13 86.68 82.49 82.94 0.1M
2022-09-20 84.32 86.14 83.01 83.94 0.1M
2022-09-19 85.88 86.42 82.08 85.73 0.0M
2022-09-16 85.00 86.59 84.27 85.11 0.0M
2022-09-15 85.00 89.09 84.37 85.10 0.1M
2022-09-14 88.94 90.19 86.19 88.48 0.1M
2022-09-13 88.10 89.31 85.05 87.31 0.1M
2022-09-12 88.10 89.09 85.15 87.78 0.1M
2022-09-09 82.73 87.20 82.68 86.79 0.1M
2022-09-08 82.73 84.26 81.18 83.54 0.1M
2022-09-07 81.75 87.76 81.41 81.94 0.1M
2022-09-06 86.99 90.38 86.18 86.88 0.2M
2022-09-05 88.28 90.36 87.99 88.94 0.1M
2022-09-04 87.49 88.28 87.13 88.24 0.0M
2022-09-02 86.52 89.70 86.35 86.87 0.1M
2022-09-01 86.52 89.64 85.98 86.61 0.1M
2022-08-31 88.90 92.73 88.27 89.55 0.1M
2022-08-30 92.36 97.66 90.54 91.64 0.1M
2022-08-29 92.94 97.37 92.83 97.01 0.1M
2022-08-26 93.05 94.02 91.08 93.06 0.1M
2022-08-25 93.05 95.75 92.29 92.52 0.1M
2022-08-24 93.83 95.39 92.80 94.89 0.1M
2022-08-23 90.82 94.17 90.54 93.74 0.1M
2022-08-22 90.44 91.03 86.29 90.36 0.1M
2022-08-19 90.40 92.11 88.32 90.77 0.0M
2022-08-18 87.69 91.45 87.45 90.50 0.0M
2022-08-17 87.24 89.15 85.88 88.11 0.1M
2022-08-16 87.13 90.64 85.74 86.53 0.1M
2022-08-15 87.80 91.99 86.87 89.41 0.1M
2022-08-12 93.98 94.81 91.15 92.09 0.1M
2022-08-11 91.60 95.06 91.25 94.34 0.1M
2022-08-10 91.60 92.42 87.65 91.93 0.2M
2022-08-09 90.50 92.65 89.05 90.50 0.1M
2022-08-08 90.57 90.90 87.23 90.76 0.1M
2022-08-05 87.94 90.76 87.02 89.01 0.1M
2022-08-04 87.94 91.89 87.56 88.54 0.1M
2022-08-03 91.00 96.56 90.38 90.66 0.1M
2022-08-02 93.88 96.48 92.60 94.42 0.1M
2022-08-01 94.00 98.37 92.45 93.89 0.1M
2022-07-29 97.03 101.88 96.40 98.62 0.1M
2022-07-28 97.03 99.83 96.04 96.42 0.1M
2022-07-27 98.03 98.59 94.30 97.26 0.1M
2022-07-26 96.21 99.00 94.76 94.98 0.1M
2022-07-25 96.21 96.94 93.01 96.70 0.1M
2022-07-22 96.55 97.96 94.24 94.70 0.1M
2022-07-21 96.55 99.70 94.63 96.35 0.1M
2022-07-20 99.88 100.72 98.16 99.88 0.1M
2022-07-19 102.05 104.30 99.82 104.22 0.0M
2022-07-18 102.41 102.80 95.85 102.60 0.0M
2022-07-15 96.17 99.02 94.58 97.59 0.1M
2022-07-14 96.17 96.99 90.56 95.78 0.1M
2022-07-13 94.51 97.95 94.51 96.30 0.1M
2022-07-12 95.78 103.35 93.67 95.84 0.1M
2022-07-11 103.61 105.04 100.88 104.09 0.1M
2022-07-08 102.31 105.26 101.51 104.79 0.1M
2022-07-07 102.31 104.50 96.58 102.73 0.1M
2022-07-06 100.03 102.14 95.11 98.53 0.1M
2022-07-05 100.03 111.44 97.43 99.50 0.2M
2022-07-04 108.17 110.77 107.26 110.40 0.1M
2022-07-03 108.67 108.75 108.16 108.18 0.0M
2022-07-01 105.94 109.34 104.54 108.43 0.1M
2022-06-30 105.94 110.46 105.10 105.76 0.1M
2022-06-29 111.81 114.07 109.20 109.78 0.1M
2022-06-28 111.81 112.21 109.62 111.76 0.1M
2022-06-27 110.00 110.54 105.60 109.57 0.1M
2022-06-24 103.97 108.57 103.63 107.62 0.1M
2022-06-23 104.42 107.05 102.33 104.27 0.1M
2022-06-22 109.68 109.73 101.54 106.19 0.2M
2022-06-21 108.73 111.16 106.81 109.52 0.2M
2022-06-20 108.95 109.17 106.84 108.84 0.1M
2022-06-19 108.73 109.34 108.73 108.97 0.0M
2022-06-17 117.04 118.93 108.41 109.56 0.0M
2022-06-16 115.85 118.10 112.33 117.58 0.0M
2022-06-15 115.85 119.60 114.59 115.31 0.1M
2022-06-14 121.04 123.68 116.65 118.93 0.1M
2022-06-13 121.04 122.23 117.47 120.93 0.1M
2022-06-10 121.41 122.76 118.33 120.67 0.1M
2022-06-09 121.41 122.72 120.79 121.51 0.1M
2022-06-08 119.44 123.15 119.34 122.11 0.1M
2022-06-07 119.74 120.35 117.15 119.41 0.1M
2022-06-06 119.25 120.49 117.65 118.50 0.1M
2022-06-03 117.52 120.49 115.25 118.87 0.1M
2022-06-02 117.52 117.76 111.21 116.87 0.1M
2022-06-01 115.30 117.86 114.59 115.26 0.1M
2022-05-31 115.15 119.98 114.16 114.67 0.2M
2022-05-30 115.53 117.76 115.39 117.61 0.0M
2022-05-29 115.15 115.82 115.03 115.61 0.0M
2022-05-27 114.36 115.29 112.86 115.07 0.1M
2022-05-26 114.36 114.82 110.27 114.09 0.1M
2022-05-25 110.43 111.68 109.24 110.33 0.1M
2022-05-24 110.51 111.42 108.61 109.77 0.1M
2022-05-23 110.45 111.97 109.13 110.29 0.1M
2022-05-20 109.30 111.04 108.13 110.28 0.1M
2022-05-19 109.52 112.41 105.01 112.21 0.0M
2022-05-18 113.65 115.42 108.47 109.59 0.0M
2022-05-17 113.90 115.56 111.75 112.40 0.1M
2022-05-16 113.90 114.89 108.10 114.20 0.1M
2022-05-14 110.20 110.20 110.20 110.20 0.0M
2022-05-13 106.74 110.64 106.30 110.49 0.1M
2022-05-12 105.59 107.36 102.67 106.13 0.1M
2022-05-11 99.26 106.43 98.22 105.71 0.1M
2022-05-10 102.70 104.15 98.87 99.76 0.1M
2022-05-09 102.70 110.42 102.14 103.09 0.1M
2022-05-07 110.58 110.58 110.58 110.58 0.0M
2022-05-06 108.63 111.17 107.23 109.77 0.1M
2022-05-05 108.63 111.36 106.45 108.26 0.1M
2022-05-04 103.55 108.63 102.94 107.81 0.1M
2022-05-03 105.17 105.80 102.11 102.41 0.1M
2022-05-02 104.44 105.92 100.25 105.17 0.1M
2022-04-29 105.14 107.98 103.78 104.69 0.1M
2022-04-28 105.14 105.68 100.10 105.36 0.1M
2022-04-27 102.02 102.99 99.77 102.02 0.1M
2022-04-26 98.68 102.77 97.07 101.70 0.1M
2022-04-25 101.46 101.65 95.25 98.54 0.1M
2022-04-22 103.95 104.20 101.06 102.07 0.1M
2022-04-21 102.66 105.42 102.00 103.79 0.1M
2022-04-20 102.66 103.96 99.88 102.19 0.1M
2022-04-19 107.77 108.87 102.08 102.56 0.0M
2022-04-18 107.84 109.79 106.00 108.21 0.0M
2022-04-14 104.14 107.64 102.13 106.95 0.1M
2022-04-13 100.96 104.47 99.88 104.25 0.1M
2022-04-12 95.21 101.34 94.85 100.60 0.1M
2022-04-11 95.21 97.10 92.94 94.29 0.1M
2022-04-08 97.05 98.76 95.30 98.26 0.1M
2022-04-07 97.05 98.82 93.77 96.03 0.2M
2022-04-06 97.28 104.00 95.72 96.23 0.2M
2022-04-05 101.38 105.60 99.87 101.96 0.1M
2022-04-04 99.25 103.95 98.06 103.28 0.1M
2022-04-02 99.57 99.57 99.57 99.57 0.0M
2022-04-01 100.97 101.81 97.78 99.27 0.2M
2022-03-31 107.74 107.81 99.64 100.28 0.2M
2022-03-30 107.74 108.76 104.55 107.82 0.1M
2022-03-29 105.25 107.84 98.44 104.24 0.2M