Micro WTI Crude Oil c2

🏛️ usa →
65.14
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 71.55 71.55 71.55 71.55 0.0M
2023-12-30 71.55 71.55 71.55 71.55 0.0M
2023-12-29 72.30 72.78 71.46 71.84 0.0M
2023-12-28 74.05 74.63 71.93 71.97 0.0M
2023-12-27 75.68 75.79 74.01 74.34 0.0M
2023-12-26 73.63 76.30 73.34 75.71 0.0M
2023-12-25 73.62 74.18 73.62 73.90 0.0M
2023-12-24 73.70 73.70 73.70 73.70 0.0M
2023-12-23 73.70 73.70 73.70 73.70 0.0M
2023-12-22 74.31 75.10 73.56 73.73 0.0M
2023-12-21 73.90 74.77 72.67 74.06 0.0M
2023-12-20 74.77 75.57 73.88 74.45 0.0M
2023-12-19 73.19 74.72 72.44 74.21 0.0M
2023-12-18 72.13 74.62 70.98 72.82 0.1M
2023-12-16 72.13 72.13 72.13 72.13 0.0M
2023-12-15 72.02 72.56 70.64 71.78 0.1M
2023-12-14 70.14 72.72 69.83 71.91 0.0M
2023-12-13 69.22 70.14 67.97 69.72 0.0M
2023-12-12 71.74 72.21 68.48 68.85 0.0M
2023-12-11 71.47 72.03 70.61 71.56 0.0M
2023-12-09 71.50 71.50 71.50 71.50 0.0M
2023-12-08 70.00 71.80 69.77 71.44 0.0M
2023-12-07 69.56 70.69 69.09 69.59 0.0M
2023-12-06 72.30 72.83 69.39 69.65 0.0M
2023-12-05 73.54 74.35 72.25 72.53 0.0M
2023-12-04 74.70 75.20 72.88 73.32 0.0M
2023-12-02 74.58 74.58 74.58 74.58 0.0M
2023-12-01 75.81 76.80 74.14 74.25 0.0M
2023-11-30 77.78 79.65 75.16 76.05 0.0M
2023-11-29 76.63 78.18 75.87 77.99 0.0M
2023-11-28 75.31 77.14 74.88 76.59 0.0M
2023-11-27 75.45 76.40 74.35 75.09 0.0M
2023-11-24 76.92 77.25 75.33 75.77 0.0M
2023-11-23 76.83 76.95 75.50 76.49 0.0M
2023-11-22 77.86 78.12 73.99 77.25 0.0M
2023-11-21 77.70 78.04 77.04 77.92 0.0M
2023-11-20 75.90 78.48 75.50 77.90 0.0M
2023-11-18 76.20 76.20 76.20 76.20 0.0M
2023-11-17 73.25 76.19 72.90 76.04 0.1M
2023-11-16 76.68 76.80 72.31 73.09 0.1M
2023-11-15 78.11 78.68 76.44 76.79 0.0M
2023-11-14 78.46 79.66 77.75 78.17 0.0M
2023-11-13 77.16 78.55 76.20 78.19 0.0M
2023-11-11 77.35 77.35 77.35 77.35 0.0M
2023-11-10 75.59 77.71 75.37 77.15 0.0M
2023-11-09 75.64 77.12 75.20 75.75 0.0M
2023-11-08 77.05 77.42 74.93 75.31 0.0M
2023-11-07 80.75 80.80 76.99 77.21 0.0M
2023-11-06 80.62 81.91 80.35 80.60 0.0M
2023-11-04 80.53 80.53 80.53 80.53 0.0M
2023-11-03 82.23 83.21 79.83 80.23 0.0M
2023-11-02 80.68 82.44 80.01 82.16 0.0M
2023-11-01 80.88 82.84 79.97 80.10 0.0M
2023-10-31 81.92 82.79 80.29 80.50 0.0M
2023-10-30 84.55 84.55 81.17 81.68 0.0M
2023-10-28 84.34 84.34 84.34 84.34 0.0M
2023-10-27 82.80 85.01 82.43 84.70 0.0M
2023-10-26 84.36 84.89 81.98 82.54 0.0M
2023-10-25 83.03 84.86 81.47 84.69 0.0M
2023-10-24 85.00 85.23 82.20 82.97 0.0M
2023-10-23 86.86 86.96 84.30 84.42 0.0M
2023-10-21 87.06 87.06 87.06 87.06 0.0M
2023-10-20 87.61 88.35 86.30 86.82 0.0M
2023-10-19 87.16 89.53 85.43 88.37 0.1M
2023-10-18 86.41 88.57 86.24 87.27 0.1M
2023-10-17 85.69 86.44 84.39 85.44 0.0M
2023-10-16 86.55 86.94 85.00 85.26 0.0M
2023-10-14 86.40 86.40 86.40 86.40 0.0M
2023-10-13 82.31 86.51 82.17 86.35 0.0M
2023-10-12 82.07 83.75 81.33 81.80 0.0M
2023-10-11 84.13 84.71 81.63 82.07 0.0M
2023-10-10 84.61 84.93 83.38 84.13 0.0M
2023-10-09 83.00 85.55 82.97 84.60 0.0M
2023-10-07 81.19 81.19 81.19 81.19 0.0M
2023-10-06 80.92 81.69 80.21 81.28 0.0M
2023-10-05 82.63 83.22 80.68 80.81 0.0M
2023-10-04 87.56 87.75 82.53 82.55 0.0M
2023-10-03 86.91 88.25 86.18 87.44 0.0M
2023-10-02 89.14 89.89 86.74 87.17 0.0M
2023-09-30 88.81 88.81 88.81 88.81 0.0M
2023-09-29 89.71 90.95 88.47 88.80 0.0M
2023-09-28 91.52 92.47 89.31 89.59 0.0M
2023-09-27 88.96 91.72 88.96 91.30 0.0M
2023-09-26 88.13 89.22 86.75 88.78 0.0M
2023-09-25 88.87 89.07 87.55 88.17 0.0M
2023-09-23 88.60 88.60 88.60 88.60 0.0M
2023-09-22 88.30 89.64 87.84 88.35 0.0M
2023-09-21 87.92 89.51 87.15 88.32 0.0M
2023-09-20 89.30 89.56 87.76 88.34 0.0M
2023-09-19 91.07 92.41 89.30 90.48 0.1M
2023-09-18 90.15 91.36 89.92 90.58 0.1M
2023-09-16 90.43 90.43 90.43 90.43 0.0M
2023-09-15 89.98 90.57 88.65 90.02 0.0M
2023-09-14 88.07 90.19 88.05 89.61 0.0M
2023-09-13 88.15 88.91 87.66 87.88 0.0M
2023-09-12 86.65 88.62 86.60 88.16 0.0M
2023-09-11 86.37 87.49 86.11 86.66 0.0M
2023-09-09 86.65 86.65 86.65 86.65 0.0M
2023-09-08 85.99 87.19 85.49 86.81 0.0M
2023-09-07 86.92 86.98 85.71 86.15 0.0M
2023-09-06 86.10 87.27 85.33 86.79 0.0M
2023-09-05 85.00 87.21 84.30 86.01 0.0M
2023-09-04 85.01 85.31 84.50 85.04 0.0M
2023-09-03 85.15 85.22 84.92 85.06 0.0M
2023-09-02 85.15 85.15 85.15 85.15 0.0M
2023-09-01 82.81 85.20 82.81 84.75 0.0M
2023-08-31 81.15 83.00 81.00 82.96 0.0M
2023-08-30 80.90 81.54 80.44 81.12 0.0M
2023-08-29 79.60 80.98 78.98 80.68 0.0M
2023-08-28 79.78 80.43 79.24 79.67 0.0M
2023-08-26 79.72 79.72 79.72 79.72 0.0M
2023-08-25 78.52 79.98 77.83 79.49 0.0M
2023-08-24 78.30 78.94 77.32 78.66 0.0M
2023-08-23 79.26 79.60 77.34 78.59 0.0M
2023-08-22 79.72 80.02 79.18 79.35 0.0M
2023-08-21 80.20 81.73 79.72 80.12 0.1M
2023-08-19 80.73 80.73 80.73 80.73 0.0M
2023-08-18 79.59 80.96 79.03 80.66 0.1M
2023-08-17 78.76 80.59 78.60 79.90 0.0M
2023-08-16 80.63 80.96 78.70 79.02 0.0M
2023-08-15 81.81 82.32 79.96 80.50 0.0M
2023-08-14 82.27 82.50 81.20 81.92 0.0M
2023-08-12 82.41 82.41 82.41 82.41 0.0M
2023-08-11 82.32 83.15 81.75 82.57 0.0M
2023-08-10 83.53 84.15 82.10 82.29 0.0M
2023-08-09 82.19 83.73 82.11 83.69 0.0M
2023-08-08 81.96 82.52 79.54 82.36 0.0M
2023-08-07 82.37 82.66 81.10 81.49 0.0M
2023-08-05 82.06 82.06 82.06 82.06 0.0M
2023-08-04 81.21 82.65 81.05 82.27 0.0M
2023-08-03 79.38 81.41 78.35 81.08 0.0M
2023-08-02 81.79 81.94 78.69 79.13 0.0M
2023-08-01 81.16 81.91 80.19 80.92 0.0M
2023-07-31 79.98 81.50 79.71 81.32 0.0M
2023-07-28 79.14 80.30 78.69 80.18 0.0M
2023-07-27 78.61 80.07 78.55 79.63 0.0M
2023-07-26 78.87 79.31 78.19 78.40 0.0M
2023-07-25 78.49 79.45 77.95 79.20 0.0M
2023-07-24 76.25 78.89 76.18 78.40 0.0M
2023-07-22 76.52 76.52 76.52 76.52 0.0M
2023-07-21 75.49 76.98 75.46 76.78 0.0M
2023-07-20 74.98 75.95 74.39 75.43 0.0M
2023-07-19 75.76 76.86 74.99 75.29 0.1M
2023-07-18 74.13 75.88 73.84 75.66 0.0M
2023-07-17 74.81 75.94 73.79 74.08 0.0M
2023-07-14 77.03 77.10 75.06 75.32 0.0M
2023-07-13 75.61 77.15 75.28 76.76 0.0M
2023-07-12 74.62 75.88 74.55 75.54 0.0M
2023-07-11 73.08 74.80 72.95 74.71 0.0M
2023-07-10 73.46 74.05 72.72 72.95 0.0M
2023-07-07 71.80 73.81 71.23 73.77 0.0M
2023-07-06 72.02 72.36 70.30 71.79 0.0M
2023-07-05 71.20 72.24 70.51 71.88 0.0M
2023-07-04 70.16 71.44 70.03 71.15 0.0M
2023-07-03 70.54 71.87 69.83 69.91 0.0M
2023-06-30 69.85 71.16 69.70 70.78 0.0M
2023-06-29 69.48 70.72 69.12 70.02 0.0M
2023-06-28 68.14 69.88 67.28 69.73 0.0M
2023-06-27 69.65 70.28 67.71 67.90 0.0M
2023-06-26 70.03 70.21 68.91 69.54 0.0M
2023-06-23 69.31 69.78 67.52 69.32 0.0M
2023-06-22 72.48 72.62 69.07 69.63 0.0M
2023-06-21 70.97 72.68 70.84 72.52 0.0M
2023-06-20 71.33 72.31 69.82 71.18 0.0M
2023-06-19 71.31 72.20 70.79 71.30 0.0M
2023-06-18 71.64 71.66 71.37 71.46 0.0M
2023-06-16 70.81 72.05 70.17 71.93 0.1M
2023-06-15 68.67 71.15 68.17 70.81 0.0M
2023-06-14 69.38 70.64 68.27 68.46 0.0M
2023-06-13 67.56 69.95 67.33 69.58 0.0M
2023-06-12 70.10 70.14 66.99 67.29 0.0M
2023-06-09 71.09 71.92 70.29 70.33 0.0M
2023-06-08 72.48 73.36 69.25 71.44 0.0M
2023-06-07 71.82 73.29 71.16 72.64 0.0M
2023-06-06 72.09 72.42 70.30 71.85 0.0M
2023-06-05 73.38 73.91 71.86 72.26 0.0M
2023-06-02 70.28 72.24 70.11 71.84 0.0M
2023-06-01 67.85 71.13 67.72 70.20 0.0M
2023-05-31 69.64 69.78 67.23 68.24 0.0M
2023-05-30 72.94 73.40 69.17 69.60 0.0M
2023-05-29 73.33 73.60 72.11 72.93 0.0M
2023-05-28 73.08 73.50 73.08 73.25 0.0M
2023-05-26 71.95 73.11 71.60 72.76 0.0M
2023-05-25 74.24 74.33 71.18 71.93 0.0M
2023-05-24 73.79 74.65 73.11 74.29 0.0M
2023-05-23 72.21 73.90 71.64 72.85 0.0M
2023-05-22 71.74 72.42 70.57 71.97 0.0M
2023-05-19 72.01 73.57 71.17 71.69 0.1M
2023-05-18 72.73 72.97 71.54 71.94 0.0M
2023-05-17 70.61 73.28 70.06 72.89 0.0M
2023-05-16 71.38 71.76 70.45 70.84 0.0M
2023-05-15 70.07 71.65 69.39 71.09 0.0M
2023-05-12 71.44 71.74 69.93 70.02 0.0M
2023-05-11 72.81 73.46 70.65 70.88 0.0M
2023-05-10 73.53 73.78 71.78 72.52 0.0M
2023-05-09 72.86 73.68 71.29 73.62 0.0M
2023-05-08 71.28 73.55 70.96 73.07 0.0M
2023-05-05 68.44 71.73 68.44 71.27 0.0M
2023-05-04 67.53 69.73 67.47 68.51 0.0M
2023-05-03 71.47 71.67 63.50 68.55 0.0M
2023-05-02 75.43 75.95 71.35 71.55 0.0M
2023-05-01 76.00 76.12 74.40 75.51 0.0M
2023-04-28 74.70 76.75 73.78 76.61 0.0M
2023-04-27 74.30 75.10 73.89 74.58 0.0M
2023-04-26 77.10 77.71 73.96 74.19 0.0M
2023-04-25 78.51 78.89 76.36 76.87 0.0M
2023-04-24 77.53 78.99 76.58 78.60 0.0M
2023-04-21 76.90 78.14 76.50 77.71 0.0M
2023-04-20 78.62 78.70 76.73 77.11 0.0M
2023-04-19 80.93 81.24 78.56 79.24 0.0M
2023-04-18 80.84 81.52 79.93 80.90 0.1M
2023-04-17 82.46 82.61 80.46 80.83 0.0M
2023-04-14 82.29 82.99 81.64 82.43 0.0M
2023-04-13 82.90 83.25 82.00 82.04 0.0M
2023-04-12 81.43 83.36 81.24 83.09 0.0M
2023-04-11 79.86 81.53 79.41 81.49 0.0M
2023-04-10 80.79 81.07 79.65 79.77 0.0M
2023-04-06 80.41 80.97 79.70 80.68 0.0M
2023-04-05 80.92 81.23 79.76 80.63 0.0M
2023-04-04 80.46 81.77 79.65 80.72 0.0M
2023-04-03 80.53 80.97 79.05 80.44 0.0M
2023-03-31 74.47 75.90 73.89 75.80 0.0M
2023-03-30 73.05 74.68 72.76 74.49 0.0M
2023-03-29 73.87 74.47 72.91 73.12 0.0M
2023-03-28 73.08 74.02 72.37 73.34 0.0M
2023-03-27 69.80 73.20 69.28 72.93 0.0M
2023-03-24 69.69 70.53 67.03 69.41 0.0M
2023-03-23 70.20 71.79 69.33 70.12 0.0M
2023-03-22 69.62 71.41 69.04 71.02 0.0M
2023-03-21 67.82 69.85 67.08 69.77 0.0M
2023-03-20 67.80 68.12 64.37 67.82 0.1M
2023-03-17 68.43 69.83 65.40 66.93 0.1M
2023-03-16 68.36 69.49 65.92 68.52 0.0M
2023-03-15 71.93 72.69 65.82 67.74 0.0M
2023-03-14 74.68 75.01 70.94 71.49 0.0M
2023-03-13 77.18 77.33 72.47 74.91 0.0M
2023-03-10 75.77 77.21 74.92 76.78 0.0M
2023-03-09 76.77 78.17 75.58 75.84 0.0M
2023-03-08 77.30 77.89 76.27 76.81 0.0M
2023-03-07 80.50 81.02 77.22 77.72 0.0M
2023-03-06 79.78 80.72 78.44 80.56 0.0M
2023-03-03 78.03 80.00 76.00 79.79 0.0M
2023-03-02 77.85 78.71 77.40 78.31 0.0M
2023-03-01 76.88 77.99 76.30 77.83 0.0M
2023-02-28 75.92 77.93 75.69 77.19 0.0M
2023-02-27 76.57 76.95 75.13 75.81 0.0M
2023-02-24 75.78 76.74 74.31 76.47 0.0M
2023-02-23 74.19 76.17 74.08 75.60 0.0M
2023-02-22 76.32 76.71 74.05 74.19 0.0M
2023-02-21 76.81 77.88 76.09 76.53 0.0M
2023-02-20 76.75 77.88 76.47 77.53 0.0M
2023-02-19 76.80 76.96 76.69 76.83 0.0M
2023-02-17 78.39 78.49 75.33 76.55 0.1M
2023-02-16 78.77 79.75 77.99 78.74 0.0M
2023-02-15 78.99 79.36 77.47 78.83 0.0M
2023-02-14 79.43 79.84 77.72 79.24 0.0M
2023-02-13 79.58 80.77 78.67 80.33 0.0M
2023-02-10 77.87 80.50 77.67 79.92 0.0M
2023-02-09 78.71 79.04 76.78 78.27 0.0M
2023-02-08 77.75 78.78 77.39 78.69 0.0M
2023-02-07 74.89 77.83 74.71 77.39 0.0M
2023-02-06 73.94 74.98 72.63 74.47 0.0M
2023-02-03 76.30 78.27 73.48 73.74 0.0M
2023-02-02 77.17 77.53 75.30 76.20 0.0M
2023-02-01 79.43 80.00 76.38 76.73 0.0M
2023-01-31 78.24 79.51 76.88 79.17 0.0M
2023-01-30 80.67 80.71 77.98 78.18 0.0M
2023-01-27 81.39 82.69 79.34 79.96 0.0M
2023-01-26 80.80 82.36 80.22 81.28 0.0M
2023-01-25 80.50 81.48 79.79 80.44 0.0M
2023-01-24 81.89 82.50 79.99 80.44 0.0M
2023-01-23 81.44 82.88 81.35 81.93 0.0M
2023-01-20 81.13 82.14 80.17 81.89 0.0M
2023-01-19 80.97 81.49 78.46 80.61 0.1M
2023-01-18 80.94 82.66 79.21 79.80 0.1M
2023-01-17 80.44 81.50 78.81 80.45 0.0M
2023-01-16 80.06 80.18 78.81 79.04 0.0M
2023-01-15 80.44 80.47 80.03 80.07 0.0M
2023-01-13 78.60 80.37 78.24 80.11 0.0M
2023-01-12 77.91 79.38 77.35 78.65 0.0M
2023-01-11 74.91 78.03 74.56 77.68 0.0M
2023-01-10 75.00 76.17 74.16 75.37 0.0M
2023-01-09 73.98 76.96 73.98 74.92 0.0M
2023-01-06 74.16 75.70 73.53 74.04 0.0M
2023-01-05 73.48 75.13 72.74 73.92 0.0M
2023-01-04 77.62 77.67 73.02 73.10 0.0M
2023-01-03 80.59 81.59 76.90 77.12 0.0M
2023-01-02 80.59 80.89 80.32 80.57 0.0M
2023-01-01 80.61 80.61 80.61 80.61 0.0M