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
2023-12-31 71.32 71.32 71.32 71.32 0.0M
2023-12-30 71.32 71.32 71.32 71.32 0.0M
2023-12-29 72.13 72.63 71.25 71.65 0.1M
2023-12-28 73.83 74.41 71.72 71.77 0.1M
2023-12-27 75.45 75.66 73.77 74.11 0.1M
2023-12-26 73.58 76.19 73.13 75.57 0.1M
2023-12-25 73.57 73.93 73.43 73.79 0.0M
2023-12-24 73.47 73.47 73.47 73.47 0.0M
2023-12-23 73.47 73.47 73.47 73.47 0.0M
2023-12-22 73.88 74.98 73.39 73.56 0.1M
2023-12-21 73.80 74.59 72.45 73.89 0.1M
2023-12-20 74.20 75.37 73.61 74.22 0.1M
2023-12-19 72.96 74.47 72.13 73.94 0.1M
2023-12-18 71.77 74.25 70.59 72.47 0.0M
2023-12-16 71.79 71.79 71.79 71.79 0.0M
2023-12-15 71.48 72.87 70.31 71.43 0.0M
2023-12-14 69.76 72.44 69.54 71.58 0.1M
2023-12-13 68.75 69.88 67.71 69.47 0.1M
2023-12-12 71.39 71.95 68.20 68.61 0.1M
2023-12-11 71.23 71.82 70.35 71.32 0.1M
2023-12-09 71.21 71.21 71.21 71.21 0.0M
2023-12-08 69.71 71.61 69.50 71.23 0.1M
2023-12-07 69.40 70.48 68.79 69.34 0.1M
2023-12-06 72.07 72.60 69.10 69.38 0.1M
2023-12-05 73.25 74.13 72.00 72.32 0.1M
2023-12-04 74.55 75.03 72.63 73.04 0.1M
2023-12-02 74.38 74.38 74.38 74.38 0.0M
2023-12-01 75.61 76.76 73.94 74.07 0.1M
2023-11-30 77.76 79.60 75.03 75.96 0.2M
2023-11-29 76.55 78.10 75.67 77.86 0.1M
2023-11-28 75.03 77.01 74.64 76.41 0.1M
2023-11-27 75.23 76.23 74.05 74.86 0.1M
2023-11-24 76.80 77.09 75.07 75.54 0.1M
2023-11-23 76.69 76.82 75.30 76.34 0.1M
2023-11-22 77.81 77.97 73.80 77.10 0.1M
2023-11-21 77.61 77.92 76.92 77.77 0.1M
2023-11-20 75.96 78.47 75.42 77.83 0.1M
2023-11-18 76.12 76.12 76.12 76.12 0.0M
2023-11-17 72.86 75.96 72.77 75.89 0.0M
2023-11-16 76.55 76.63 72.12 72.90 0.0M
2023-11-15 78.20 78.77 76.31 76.66 0.1M
2023-11-14 78.46 79.77 77.80 78.26 0.1M
2023-11-13 77.28 78.64 76.22 78.26 0.1M
2023-11-11 77.35 77.35 77.35 77.35 0.0M
2023-11-10 75.59 77.73 75.32 77.17 0.1M
2023-11-09 75.58 77.17 75.21 75.74 0.1M
2023-11-08 77.13 77.53 74.93 75.33 0.1M
2023-11-07 80.92 81.15 77.08 77.37 0.1M
2023-11-06 81.03 82.26 80.66 80.82 0.1M
2023-11-04 80.90 80.90 80.90 80.90 0.0M
2023-11-03 82.48 83.60 80.09 80.51 0.1M
2023-11-02 80.92 82.83 80.23 82.46 0.1M
2023-11-01 81.43 83.42 80.31 80.44 0.1M
2023-10-31 82.59 83.38 80.74 81.02 0.1M
2023-10-30 85.07 85.28 81.82 82.31 0.1M
2023-10-28 85.19 85.19 85.19 85.19 0.0M
2023-10-27 83.51 85.90 83.09 85.54 0.1M
2023-10-26 85.29 85.65 82.57 83.21 0.1M
2023-10-25 83.71 85.57 82.10 85.39 0.1M
2023-10-24 86.16 86.29 82.92 83.74 0.1M
2023-10-23 88.00 88.30 85.35 85.49 0.1M
2023-10-21 88.30 88.30 88.30 88.30 0.0M
2023-10-20 89.15 89.85 87.53 88.08 0.1M
2023-10-19 87.60 89.40 86.59 89.37 0.0M
2023-10-18 87.79 89.87 87.19 88.32 0.0M
2023-10-17 86.97 87.75 85.59 86.66 0.1M
2023-10-16 87.72 88.34 86.32 86.66 0.1M
2023-10-14 87.75 87.75 87.75 87.75 0.0M
2023-10-13 83.51 87.83 83.23 87.69 0.1M
2023-10-12 83.33 85.20 82.31 82.91 0.1M
2023-10-11 85.97 86.51 83.11 83.49 0.1M
2023-10-10 86.48 86.74 85.11 85.97 0.1M
2023-10-09 84.74 87.23 84.68 86.38 0.1M
2023-10-07 82.78 82.78 82.78 82.78 0.0M
2023-10-06 82.42 83.27 81.50 82.79 0.1M
2023-10-05 84.32 84.91 82.16 82.31 0.1M
2023-10-04 89.38 89.59 84.19 84.22 0.1M
2023-10-03 88.55 90.26 87.77 89.23 0.1M
2023-10-02 91.13 91.87 88.38 88.82 0.1M
2023-09-30 90.78 90.78 90.78 90.78 0.0M
2023-09-29 91.74 93.10 90.36 90.79 0.1M
2023-09-28 93.87 95.02 91.40 91.71 0.1M
2023-09-27 90.57 94.15 90.57 93.68 0.1M
2023-09-26 89.70 90.71 88.21 90.39 0.1M
2023-09-25 90.62 90.83 89.04 89.68 0.1M
2023-09-23 90.36 90.36 90.36 90.36 0.0M
2023-09-22 89.60 91.33 89.32 90.03 0.1M
2023-09-21 89.15 90.98 88.38 89.63 0.1M
2023-09-20 89.23 91.07 88.96 89.66 0.1M
2023-09-19 92.18 93.74 91.13 91.20 0.0M
2023-09-18 92.18 92.42 90.76 91.48 0.0M
2023-09-16 91.23 91.23 91.23 91.23 0.0M
2023-09-15 90.69 91.24 89.22 90.77 0.1M
2023-09-14 88.72 90.78 88.70 90.16 0.0M
2023-09-13 88.80 89.64 88.27 88.52 0.1M
2023-09-12 88.80 89.37 87.20 88.84 0.1M
2023-09-11 87.32 88.16 86.72 87.29 0.1M
2023-09-09 87.21 87.21 87.21 87.21 0.0M
2023-09-08 86.76 87.95 86.16 87.51 0.1M
2023-09-07 86.76 87.74 86.39 86.87 0.1M
2023-09-06 87.59 88.10 85.94 87.54 0.1M
2023-09-05 86.73 88.07 85.01 86.69 0.1M
2023-09-04 85.84 86.13 85.30 85.83 0.0M
2023-09-03 86.09 86.09 85.73 85.86 0.0M
2023-09-02 86.09 86.09 86.09 86.09 0.0M
2023-09-01 83.51 86.09 83.44 85.55 0.1M
2023-08-31 81.71 83.69 81.48 83.63 0.1M
2023-08-30 81.28 82.05 80.88 81.63 0.1M
2023-08-29 79.99 81.41 79.35 81.16 0.1M
2023-08-28 80.06 80.87 79.61 80.10 0.1M
2023-08-26 80.02 80.02 80.02 80.02 0.0M
2023-08-25 78.88 80.45 78.15 79.83 0.1M
2023-08-24 78.88 79.28 77.60 79.05 0.1M
2023-08-23 79.61 79.90 77.62 78.89 0.1M
2023-08-22 80.20 80.38 79.47 79.64 0.1M
2023-08-21 81.23 82.62 80.62 80.72 0.0M
2023-08-19 81.45 81.45 81.45 81.45 0.0M
2023-08-18 80.01 81.61 79.60 81.25 0.0M
2023-08-17 80.01 81.08 78.95 80.39 0.1M
2023-08-16 79.30 81.42 79.05 79.38 0.1M
2023-08-15 82.50 82.91 80.41 80.99 0.1M
2023-08-14 82.50 83.19 81.77 82.51 0.1M
2023-08-12 83.04 83.04 83.04 83.04 0.0M
2023-08-11 82.77 83.81 82.22 83.19 0.1M
2023-08-10 84.23 84.89 82.59 82.82 0.1M
2023-08-09 84.23 84.65 82.68 84.40 0.1M
2023-08-08 82.86 83.08 79.91 82.92 0.1M
2023-08-07 82.51 83.24 81.57 81.94 0.1M
2023-08-05 82.70 82.70 82.70 82.70 0.0M
2023-08-04 81.73 83.23 81.52 82.82 0.1M
2023-08-03 81.73 81.87 78.69 81.55 0.1M
2023-08-02 79.70 82.43 79.05 79.49 0.1M
2023-08-01 82.16 82.24 80.59 81.37 0.1M
2023-07-31 80.70 81.99 80.14 81.80 0.1M
2023-07-28 79.92 80.72 79.06 80.58 0.1M
2023-07-27 79.03 80.60 78.94 80.09 0.0M
2023-07-26 78.90 79.77 78.54 78.78 0.1M
2023-07-25 79.30 79.90 78.29 79.63 0.1M
2023-07-24 76.97 79.28 76.44 78.74 0.1M
2023-07-22 76.80 76.80 76.80 76.80 0.0M
2023-07-21 75.75 77.29 75.68 77.07 0.1M
2023-07-20 75.75 76.15 74.50 75.65 0.1M
2023-07-19 75.71 77.02 75.08 75.35 0.0M
2023-07-18 75.71 75.98 73.88 75.75 0.0M
2023-07-17 75.03 76.08 73.85 74.15 0.1M
2023-07-14 77.18 77.29 75.12 75.42 0.1M
2023-07-13 77.18 77.33 75.33 76.89 0.1M
2023-07-12 75.79 76.16 74.67 75.75 0.1M
2023-07-11 74.82 74.96 72.98 74.83 0.1M
2023-07-10 73.86 74.16 72.68 72.99 0.1M
2023-07-07 71.85 73.92 71.19 73.86 0.1M
2023-07-06 71.85 72.34 70.22 71.80 0.1M
2023-07-05 71.08 72.17 70.36 71.79 0.0M
2023-07-04 70.08 71.34 69.92 71.07 0.0M
2023-07-03 70.47 71.77 69.69 69.79 0.1M
2023-06-30 69.79 71.04 69.54 70.64 0.1M
2023-06-29 69.79 70.60 68.93 69.86 0.1M
2023-06-28 69.21 69.73 67.05 69.56 0.1M
2023-06-27 69.50 70.14 67.48 67.70 0.1M
2023-06-26 69.77 70.10 68.71 69.37 0.1M
2023-06-23 69.50 69.64 67.35 69.16 0.1M
2023-06-22 72.37 72.65 68.92 69.51 0.1M
2023-06-21 70.85 72.71 70.80 72.53 0.1M
2023-06-20 70.85 72.38 69.78 71.19 0.1M
2023-06-19 71.46 72.25 70.83 71.33 0.0M
2023-06-18 71.63 71.71 71.41 71.49 0.0M
2023-06-16 70.63 71.84 69.94 71.78 0.0M
2023-06-15 70.63 70.96 67.98 70.62 0.0M
2023-06-14 68.63 70.49 68.07 68.27 0.1M
2023-06-13 69.29 69.83 67.16 69.42 0.1M
2023-06-12 67.41 69.98 66.80 67.12 0.1M
2023-06-09 70.94 71.78 70.10 70.17 0.1M
2023-06-08 70.94 73.28 69.02 71.29 0.1M
2023-06-07 71.53 73.20 71.01 72.53 0.1M
2023-06-06 71.53 72.32 70.13 71.74 0.1M
2023-06-05 71.94 73.83 71.74 72.15 0.1M
2023-06-02 70.31 72.17 70.00 71.74 0.1M
2023-06-01 67.69 71.05 67.53 70.10 0.0M
2023-05-31 67.50 69.68 67.06 68.09 0.1M
2023-05-30 69.59 69.69 69.02 69.46 0.1M
2023-05-29 73.20 73.53 72.04 72.85 0.0M
2023-05-28 73.12 73.45 73.07 73.21 0.0M
2023-05-26 71.83 73.05 71.00 72.67 0.1M
2023-05-25 74.21 74.36 70.98 71.83 0.1M
2023-05-24 74.21 74.73 73.14 74.34 0.1M
2023-05-23 72.08 73.79 71.72 72.91 0.1M
2023-05-22 72.08 72.53 70.68 72.05 0.1M
2023-05-19 71.85 73.40 70.98 71.55 0.0M
2023-05-18 71.85 72.88 71.43 71.86 0.0M
2023-05-17 72.68 73.25 70.05 72.83 0.1M
2023-05-16 70.48 71.78 70.45 70.86 0.1M
2023-05-15 71.34 71.70 69.41 71.11 0.1M
2023-05-12 71.42 71.77 69.94 70.04 0.1M
2023-05-11 71.42 73.49 70.63 70.87 0.1M
2023-05-10 72.38 73.89 71.81 72.56 0.1M
2023-05-09 73.54 73.77 71.34 73.71 0.1M
2023-05-08 72.77 73.69 71.03 73.16 0.1M
2023-05-05 68.61 71.80 68.49 71.34 0.1M
2023-05-04 68.21 69.83 62.40 68.56 0.1M
2023-05-03 71.55 71.79 67.95 68.60 0.1M
2023-05-02 71.55 76.11 71.42 71.66 0.1M
2023-05-01 75.74 76.29 74.54 75.66 0.1M
2023-04-28 74.83 76.92 73.93 76.78 0.1M
2023-04-27 74.38 75.28 74.03 74.76 0.1M
2023-04-26 74.38 77.92 74.06 74.30 0.1M
2023-04-25 78.52 79.07 76.52 77.07 0.1M
2023-04-24 78.52 79.19 76.71 78.76 0.1M
2023-04-21 77.24 78.38 76.73 77.87 0.1M
2023-04-20 79.04 79.05 76.97 77.37 0.1M
2023-04-19 80.93 81.40 78.45 79.16 0.0M
2023-04-18 81.04 81.49 79.88 80.86 0.0M
2023-04-17 82.45 82.71 80.46 80.83 0.0M
2023-04-14 82.32 83.12 81.77 82.52 0.1M
2023-04-13 82.32 83.44 82.11 82.16 0.1M
2023-04-12 83.25 83.53 81.28 83.26 0.1M
2023-04-11 81.47 81.59 79.38 81.53 0.1M
2023-04-10 79.88 81.12 79.60 79.74 0.1M
2023-04-06 80.35 80.96 79.65 80.70 0.1M
2023-04-05 80.35 81.23 79.73 80.61 0.1M
2023-04-04 80.63 81.80 79.62 80.71 0.1M
2023-04-03 79.14 81.79 79.00 80.42 0.1M
2023-03-31 74.37 75.80 73.76 75.67 0.1M
2023-03-30 72.88 74.62 72.60 74.37 0.1M
2023-03-29 72.88 74.37 72.77 72.97 0.1M
2023-03-28 73.58 73.93 72.20 73.20 0.1M
2023-03-27 69.40 73.09 69.11 72.81 0.1M
2023-03-24 69.50 70.38 66.82 69.26 0.1M
2023-03-23 69.50 71.67 69.14 69.96 0.1M
2023-03-22 69.92 71.30 68.90 70.90 0.1M
2023-03-21 69.51 69.76 66.88 69.67 0.1M
2023-03-20 67.00 67.68 64.09 67.64 0.0M
2023-03-17 68.24 69.64 65.21 66.74 0.0M
2023-03-16 68.37 69.37 65.72 68.35 0.1M
2023-03-15 71.52 72.56 65.65 67.61 0.1M
2023-03-14 74.73 74.90 70.78 71.33 0.1M
2023-03-13 74.73 77.23 72.32 74.80 0.1M
2023-03-10 75.67 77.13 74.76 76.68 0.1M
2023-03-09 75.67 78.05 75.43 75.72 0.1M
2023-03-08 76.58 77.73 76.11 76.66 0.1M
2023-03-07 77.33 80.94 77.06 77.58 0.1M
2023-03-06 80.48 80.64 78.32 80.46 0.1M
2023-03-03 78.01 79.91 75.84 79.68 0.1M
2023-03-02 78.01 78.59 77.23 78.16 0.1M
2023-03-01 76.91 77.84 76.13 77.69 0.1M
2023-02-28 76.91 77.83 75.55 77.05 0.1M
2023-02-27 75.75 76.82 74.99 75.68 0.1M
2023-02-24 75.63 76.62 74.10 76.32 0.1M
2023-02-23 75.63 75.99 73.84 75.39 0.1M
2023-02-22 73.94 76.55 73.80 73.95 0.1M
2023-02-21 76.56 77.74 75.91 76.36 0.1M
2023-02-20 76.68 77.74 76.33 77.30 0.0M
2023-02-19 76.64 76.83 76.53 76.66 0.0M
2023-02-17 78.02 78.27 75.05 76.34 0.0M
2023-02-16 78.02 79.53 77.93 78.49 0.0M
2023-02-15 78.59 79.15 77.26 78.59 0.1M
2023-02-14 78.85 79.61 77.47 79.06 0.1M
2023-02-13 79.13 80.61 78.45 80.14 0.1M
2023-02-10 77.66 80.34 77.47 79.72 0.1M
2023-02-09 77.66 78.84 76.52 78.06 0.1M
2023-02-08 78.47 78.58 77.09 78.47 0.1M
2023-02-07 77.53 77.60 74.34 77.14 0.1M
2023-02-06 74.50 74.52 72.26 74.11 0.1M
2023-02-03 75.87 78.00 73.10 73.39 0.1M
2023-02-02 76.71 77.24 74.95 75.88 0.1M
2023-02-01 76.71 79.73 76.05 76.41 0.1M
2023-01-31 79.04 79.26 76.53 78.87 0.1M
2023-01-30 77.87 80.43 77.67 77.90 0.1M
2023-01-27 81.15 82.48 79.05 79.68 0.1M
2023-01-26 81.15 82.13 79.93 81.01 0.1M
2023-01-25 80.46 81.23 79.45 80.15 0.1M
2023-01-24 80.26 82.23 79.66 80.13 0.1M
2023-01-23 81.56 82.75 81.05 81.62 0.1M
2023-01-20 80.97 81.90 79.91 81.64 0.1M
2023-01-19 79.15 81.21 78.11 80.33 0.0M
2023-01-18 78.90 82.38 78.89 79.48 0.0M
2023-01-17 80.86 81.22 78.54 80.18 0.1M
2023-01-16 79.77 79.92 78.55 78.78 0.0M
2023-01-15 80.05 80.19 79.78 79.78 0.0M
2023-01-13 78.29 80.12 77.98 79.86 0.1M
2023-01-12 78.29 79.17 77.10 78.39 0.1M
2023-01-11 74.84 77.83 74.29 77.41 0.1M
2023-01-10 74.84 75.94 73.84 75.12 0.1M
2023-01-09 74.88 76.73 73.51 74.63 0.1M
2023-01-06 73.96 75.47 73.25 73.77 0.1M
2023-01-05 73.11 74.93 72.45 73.67 0.1M
2023-01-04 77.12 77.41 72.74 72.84 0.1M
2023-01-03 77.12 81.50 76.62 76.93 0.1M
2023-01-02 80.47 80.60 80.18 80.46 0.0M
2023-01-01 80.53 80.53 80.53 80.53 0.0M