Micro WTI Crude Oil c3

🏛️ usa →
64.73
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 71.69 71.69 71.69 71.69 0.0M
2023-12-30 71.69 71.69 71.69 71.69 0.0M
2023-12-29 72.54 72.92 71.65 72.01 0.0M
2023-12-28 74.28 74.73 72.12 72.14 0.0M
2023-12-27 75.50 75.88 74.18 74.51 0.0M
2023-12-26 73.70 76.32 73.50 75.79 0.0M
2023-12-25 73.70 74.24 73.70 74.00 0.0M
2023-12-24 73.73 73.73 73.73 73.73 0.0M
2023-12-23 73.73 73.73 73.73 73.73 0.0M
2023-12-22 74.12 75.16 73.73 73.84 0.0M
2023-12-21 74.00 74.89 72.98 74.18 0.0M
2023-12-20 74.51 75.60 74.09 74.62 0.0M
2023-12-19 73.48 74.90 72.72 74.44 0.0M
2023-12-18 72.44 74.82 71.28 73.10 0.0M
2023-12-16 72.36 72.36 72.36 72.36 0.0M
2023-12-15 72.22 72.81 70.95 72.05 0.0M
2023-12-14 70.41 72.95 70.12 72.21 0.0M
2023-12-13 69.30 70.40 68.28 69.98 0.0M
2023-12-12 71.81 72.40 68.77 69.09 0.0M
2023-12-11 71.65 72.15 70.86 71.76 0.0M
2023-12-09 71.63 71.63 71.63 71.63 0.0M
2023-12-08 70.94 71.95 70.05 71.58 0.0M
2023-12-07 69.69 70.90 69.38 69.81 0.0M
2023-12-06 72.36 73.00 69.68 69.91 0.0M
2023-12-05 73.10 74.52 72.41 72.70 0.0M
2023-12-04 74.54 75.19 73.05 73.53 0.0M
2023-12-02 74.60 74.60 74.60 74.60 0.0M
2023-12-01 75.75 76.70 74.18 74.31 0.0M
2023-11-30 77.79 79.55 75.17 75.99 0.0M
2023-11-29 76.60 78.13 76.00 77.98 0.0M
2023-11-28 75.40 77.15 75.01 76.66 0.0M
2023-11-27 75.59 76.40 74.50 75.22 0.0M
2023-11-24 76.81 77.25 75.43 75.83 0.0M
2023-11-23 76.91 76.91 75.59 76.39 0.0M
2023-11-22 77.86 77.92 74.01 77.23 0.0M
2023-11-21 77.60 77.97 77.08 77.88 0.0M
2023-11-20 75.50 78.36 75.50 77.83 0.0M
2023-11-18 76.00 76.00 76.00 76.00 0.0M
2023-11-17 73.30 76.24 73.02 76.11 0.0M
2023-11-16 76.60 76.80 72.48 73.19 0.0M
2023-11-15 77.88 78.44 76.49 76.80 0.0M
2023-11-14 78.23 79.37 77.58 77.98 0.0M
2023-11-13 76.93 78.25 76.00 77.99 0.0M
2023-11-11 77.11 77.11 77.11 77.11 0.0M
2023-11-10 75.37 77.50 75.32 76.93 0.0M
2023-11-09 75.45 76.90 75.05 75.57 0.0M
2023-11-08 76.89 77.24 74.82 75.12 0.0M
2023-11-07 80.39 80.39 76.80 76.98 0.0M
2023-11-06 80.00 81.50 79.99 80.32 0.0M
2023-11-04 80.10 80.10 80.10 80.10 0.0M
2023-11-03 81.80 82.58 79.50 79.86 0.0M
2023-11-02 80.00 81.92 79.60 81.70 0.0M
2023-11-01 80.51 82.15 79.49 79.63 0.0M
2023-10-31 81.27 82.06 79.80 79.96 0.0M
2023-10-30 83.29 83.38 80.50 80.99 0.0M
2023-10-28 83.29 83.29 83.29 83.29 0.0M
2023-10-27 82.20 84.10 81.88 83.84 0.0M
2023-10-26 83.60 83.88 81.32 81.84 0.0M
2023-10-25 82.39 84.00 81.00 83.86 0.0M
2023-10-24 83.90 84.17 81.40 82.14 0.0M
2023-10-23 85.26 85.60 83.36 83.40 0.0M
2023-10-21 85.63 85.63 85.63 85.63 0.0M
2023-10-20 86.39 86.90 85.14 85.57 0.0M
2023-10-19 86.06 88.09 84.38 87.06 0.0M
2023-10-18 85.25 87.20 85.07 86.09 0.0M
2023-10-17 84.56 85.23 83.32 84.30 0.0M
2023-10-16 85.24 85.57 83.82 84.02 0.0M
2023-10-14 85.05 85.05 85.05 85.05 0.0M
2023-10-13 81.07 85.20 81.03 85.08 0.0M
2023-10-12 80.84 82.45 80.37 80.73 0.0M
2023-10-11 82.62 83.16 80.38 80.92 0.0M
2023-10-10 83.12 83.28 81.95 82.57 0.0M
2023-10-09 81.62 83.97 81.33 83.00 0.0M
2023-10-06 79.75 80.20 79.00 79.83 0.0M
2023-10-05 81.09 81.65 79.22 79.41 0.0M
2023-10-04 85.96 85.99 80.99 80.98 0.0M
2023-10-03 85.34 86.42 84.73 85.77 0.0M
2023-10-02 87.30 88.03 85.25 85.62 0.0M
2023-09-30 86.99 86.99 86.99 86.99 0.0M
2023-09-29 87.86 89.07 86.80 86.98 0.0M
2023-09-28 89.48 90.33 87.48 87.75 0.0M
2023-09-27 87.38 89.60 87.38 89.30 0.0M
2023-09-26 86.59 87.48 85.40 87.22 0.0M
2023-09-25 87.24 87.34 86.08 86.70 0.0M
2023-09-23 86.97 86.97 86.97 86.97 0.0M
2023-09-22 87.13 88.10 86.44 86.76 0.0M
2023-09-21 86.71 88.11 85.94 87.06 0.0M
2023-09-20 88.00 88.21 86.56 87.06 0.0M
2023-09-19 89.57 90.72 88.00 89.17 0.0M
2023-09-18 89.04 89.98 88.66 89.26 0.0M
2023-09-16 89.36 89.36 89.36 89.36 0.0M
2023-09-15 89.21 89.69 87.86 88.97 0.0M
2023-09-14 87.30 89.35 87.30 88.81 0.0M
2023-09-13 87.39 88.04 86.90 87.11 0.0M
2023-09-12 85.95 87.75 85.90 87.36 0.0M
2023-09-11 85.59 86.70 85.38 85.94 0.0M
2023-09-09 85.74 85.74 85.74 85.74 0.0M
2023-09-08 85.09 86.31 84.68 86.00 0.0M
2023-09-07 86.04 86.10 84.90 85.32 0.0M
2023-09-06 85.32 86.38 84.56 85.93 0.0M
2023-09-05 84.16 86.30 83.50 85.21 0.0M
2023-09-04 84.05 84.38 83.60 84.13 0.0M
2023-09-03 84.26 84.26 84.02 84.14 0.0M
2023-09-02 84.26 84.26 84.26 84.26 0.0M
2023-09-01 82.13 84.34 82.13 83.90 0.0M
2023-08-31 80.71 82.30 80.50 82.26 0.0M
2023-08-30 80.35 81.00 79.96 80.57 0.0M
2023-08-29 79.19 80.44 78.60 80.17 0.0M
2023-08-28 79.31 79.98 78.85 79.21 0.0M
2023-08-26 79.30 79.30 79.30 79.30 0.0M
2023-08-25 78.12 79.50 77.50 79.09 0.0M
2023-08-24 78.00 78.60 77.05 78.26 0.0M
2023-08-23 78.94 79.20 77.04 78.28 0.0M
2023-08-22 79.50 79.72 78.88 79.03 0.0M
2023-08-21 80.15 81.23 79.40 79.76 0.0M
2023-08-19 80.23 80.23 80.23 80.23 0.0M
2023-08-18 79.22 80.46 78.63 80.20 0.0M
2023-08-17 78.37 80.15 78.30 79.51 0.0M
2023-08-16 79.93 80.54 78.48 78.73 0.0M
2023-08-15 81.28 81.73 79.55 80.05 0.0M
2023-08-14 81.79 81.90 80.77 81.37 0.0M
2023-08-12 81.81 81.81 81.81 81.81 0.0M
2023-08-11 81.88 82.53 81.35 82.02 0.0M
2023-08-10 82.87 83.46 81.61 81.80 0.0M
2023-08-09 81.74 83.12 81.58 83.07 0.0M
2023-08-08 81.45 81.99 79.18 81.85 0.0M
2023-08-07 81.88 81.98 80.69 81.02 0.0M
2023-08-04 80.72 82.05 80.58 81.75 0.0M
2023-08-03 79.03 80.99 77.98 80.61 0.0M
2023-08-02 81.24 81.41 78.31 78.73 0.0M
2023-08-01 80.70 81.37 79.79 80.46 0.0M
2023-07-31 79.50 81.01 79.32 80.84 0.0M
2023-07-28 78.81 79.87 78.30 79.76 0.0M
2023-07-27 78.17 79.54 78.17 79.18 0.0M
2023-07-26 78.35 78.85 77.83 78.01 0.0M
2023-07-25 78.12 78.85 77.63 78.75 0.0M
2023-07-24 76.11 78.44 75.84 78.02 0.0M
2023-07-22 76.16 76.16 76.16 76.16 0.0M
2023-07-21 75.41 76.80 75.33 76.45 0.0M
2023-07-20 74.76 75.69 74.20 75.16 0.0M
2023-07-19 75.49 76.58 74.85 75.11 0.0M
2023-07-18 73.95 75.63 73.65 75.42 0.0M
2023-07-17 74.59 75.75 73.60 73.89 0.0M
2023-07-14 76.59 76.73 74.80 75.05 0.0M
2023-07-13 75.25 76.80 75.03 76.47 0.0M
2023-07-12 74.37 75.59 74.32 75.25 0.0M
2023-07-11 72.85 74.50 72.71 74.44 0.0M
2023-07-10 73.20 73.71 72.44 72.70 0.0M
2023-07-07 71.00 73.45 71.00 73.44 0.0M
2023-07-06 71.85 72.13 70.15 71.56 0.0M
2023-07-05 71.12 72.06 70.49 71.72 0.0M
2023-07-04 70.01 71.31 69.95 70.97 0.0M
2023-07-03 70.49 71.75 69.72 69.80 0.0M
2023-06-30 69.95 71.06 69.71 70.72 0.0M
2023-06-29 69.51 70.70 69.14 70.04 0.0M
2023-06-28 68.26 69.91 67.48 69.77 0.0M
2023-06-27 69.59 70.23 67.85 67.99 0.0M
2023-06-26 69.92 70.16 68.95 69.55 0.0M
2023-06-23 69.78 70.03 67.59 69.32 0.0M
2023-06-22 72.28 72.40 69.10 69.59 0.0M
2023-06-21 70.86 72.45 70.79 72.34 0.0M
2023-06-20 71.18 72.04 69.69 71.00 0.0M
2023-06-19 71.11 72.00 70.61 71.16 0.0M
2023-06-18 71.27 71.74 71.13 71.25 0.0M
2023-06-16 70.97 72.00 70.25 71.92 0.0M
2023-06-15 68.71 71.10 68.24 70.85 0.0M
2023-06-14 69.28 70.60 68.32 68.49 0.0M
2023-06-13 67.64 69.93 67.39 69.59 0.0M
2023-06-12 70.00 70.05 67.00 67.30 0.0M
2023-06-09 71.07 71.80 70.23 70.27 0.0M
2023-06-08 72.29 73.15 69.15 71.31 0.0M
2023-06-07 71.75 73.03 70.99 72.44 0.0M
2023-06-06 71.80 72.16 70.13 71.63 0.0M
2023-06-05 73.15 73.65 71.68 72.03 0.0M
2023-06-02 70.01 72.02 70.00 71.64 0.0M
2023-06-01 67.76 70.94 67.66 70.03 0.0M
2023-05-31 69.52 69.59 67.21 68.14 0.0M
2023-05-30 72.67 73.13 69.05 69.48 0.0M
2023-05-29 73.04 73.31 71.92 72.79 0.0M
2023-05-28 73.02 73.15 73.02 73.05 0.0M
2023-05-26 71.72 72.90 71.48 72.57 0.0M
2023-05-25 73.86 74.00 70.96 71.75 0.0M
2023-05-24 73.39 74.28 72.85 74.01 0.0M
2023-05-23 71.88 73.58 71.37 72.58 0.0M
2023-05-22 71.04 72.08 70.29 71.68 0.0M
2023-05-19 71.93 73.46 71.15 71.59 0.0M
2023-05-18 72.59 72.85 71.49 71.86 0.0M
2023-05-17 70.38 73.14 69.95 72.77 0.0M
2023-05-16 71.12 71.54 70.27 70.66 0.0M
2023-05-15 69.88 71.46 69.23 70.91 0.0M
2023-05-12 71.21 71.50 69.75 69.83 0.0M
2023-05-11 72.67 73.26 70.55 70.71 0.0M
2023-05-10 73.18 73.55 71.63 72.35 0.0M
2023-05-09 72.65 73.42 71.11 73.39 0.0M
2023-05-08 71.05 73.22 70.70 72.81 0.0M
2023-05-05 68.57 71.43 68.30 71.03 0.0M
2023-05-04 67.25 69.49 67.25 68.32 0.0M
2023-05-03 71.16 71.39 64.80 68.37 0.0M
2023-05-02 75.13 75.57 71.05 71.27 0.0M
2023-05-01 75.72 75.72 74.07 75.15 0.0M
2023-04-28 74.23 76.31 73.50 76.24 0.0M
2023-04-27 73.94 74.68 73.60 74.23 0.0M
2023-04-26 76.75 77.25 73.62 73.87 0.0M
2023-04-25 78.14 78.50 75.98 76.46 0.0M
2023-04-24 77.07 78.59 76.29 78.23 0.0M
2023-04-21 76.41 77.65 76.05 77.32 0.0M
2023-04-20 78.11 78.21 76.34 76.64 0.0M
2023-04-19 80.63 80.90 78.07 78.96 0.0M
2023-04-18 80.61 81.20 79.70 80.61 0.0M
2023-04-17 82.20 82.24 80.18 80.56 0.0M
2023-04-14 81.68 82.56 81.30 82.06 0.0M
2023-04-13 82.52 82.83 81.68 81.68 0.0M
2023-04-12 80.90 82.87 80.75 82.65 0.0M
2023-04-11 79.52 81.18 79.10 81.14 0.0M
2023-04-10 80.54 80.70 79.36 79.46 0.0M
2023-04-06 80.15 80.66 79.45 80.35 0.0M
2023-04-05 80.63 80.88 79.53 80.36 0.0M
2023-04-04 80.20 81.40 79.36 80.43 0.0M
2023-04-03 80.02 80.70 78.90 80.16 0.0M
2023-04-01 75.80 75.80 75.80 75.80 0.0M
2023-03-31 74.39 75.80 73.84 75.73 0.0M
2023-03-30 73.00 74.58 72.76 74.41 0.0M
2023-03-29 73.79 74.36 72.84 73.06 0.0M
2023-03-28 72.90 73.89 72.00 73.29 0.0M
2023-03-27 69.67 73.09 69.27 72.88 0.0M
2023-03-24 69.65 70.50 67.07 69.40 0.0M
2023-03-23 70.20 71.64 69.38 70.11 0.0M
2023-03-22 69.46 71.25 69.20 70.97 0.0M
2023-03-21 68.20 69.77 67.25 69.72 0.0M
2023-03-20 67.48 68.08 64.60 67.99 0.0M
2023-03-17 68.63 69.94 65.62 67.12 0.0M
2023-03-16 68.44 69.60 66.08 68.63 0.0M
2023-03-15 72.08 72.72 65.94 67.82 0.0M
2023-03-14 74.80 75.03 71.10 71.57 0.0M
2023-03-13 77.25 77.33 72.57 74.95 0.0M
2023-03-10 75.70 77.16 74.96 76.80 0.0M
2023-03-09 76.76 78.14 75.64 75.88 0.0M
2023-03-08 77.52 77.85 76.35 76.85 0.0M
2023-03-07 80.42 80.89 77.25 77.71 0.0M
2023-03-06 79.83 80.65 78.45 80.51 0.0M
2023-03-03 78.00 79.97 76.03 79.77 0.0M
2023-03-02 77.70 78.66 77.43 78.29 0.0M
2023-03-01 76.74 77.92 76.30 77.80 0.0M
2023-02-28 75.89 77.80 75.75 77.14 0.0M
2023-02-27 76.70 76.90 75.17 75.79 0.0M
2023-02-24 75.95 76.75 74.47 76.48 0.0M
2023-02-23 74.23 76.20 74.23 75.68 0.0M
2023-02-22 76.34 76.67 74.17 74.31 0.0M
2023-02-21 76.84 77.88 76.15 76.56 0.0M
2023-02-20 76.70 77.88 76.60 77.65 0.0M
2023-02-19 76.84 76.84 76.84 76.84 0.0M
2023-02-17 78.60 78.62 75.53 76.70 0.0M
2023-02-16 78.99 79.86 78.16 78.90 0.0M
2023-02-15 79.16 79.46 77.77 79.02 0.0M
2023-02-14 79.56 79.97 77.92 79.40 0.0M
2023-02-13 79.60 80.85 78.80 80.45 0.0M
2023-02-10 77.96 80.59 77.93 80.04 0.0M
2023-02-09 78.85 79.16 77.00 78.39 0.0M
2023-02-08 77.90 78.92 77.57 78.84 0.0M
2023-02-07 75.16 78.00 75.13 77.56 0.0M
2023-02-06 74.25 75.11 72.99 74.74 0.0M
2023-02-03 76.43 78.47 73.75 74.00 0.0M
2023-02-02 77.42 77.70 75.57 76.44 0.0M
2023-02-01 79.57 80.15 76.67 76.94 0.0M
2023-01-31 78.44 79.65 77.22 79.38 0.0M
2023-01-30 80.82 80.82 78.19 78.37 0.0M
2023-01-27 81.58 82.75 79.50 80.14 0.0M
2023-01-26 80.96 82.42 80.39 81.44 0.0M
2023-01-25 80.65 81.61 79.98 80.63 0.0M
2023-01-24 82.15 82.62 80.45 80.65 0.0M
2023-01-23 81.71 83.00 81.50 82.13 0.0M
2023-01-20 81.69 82.22 80.38 82.00 0.0M
2023-01-19 79.66 81.67 78.70 80.85 0.0M
2023-01-18 81.13 82.82 79.44 80.03 0.0M
2023-01-17 80.60 81.67 79.12 80.65 0.0M
2023-01-16 80.24 80.26 79.12 79.21 0.0M
2023-01-15 80.60 80.60 80.24 80.24 0.0M
2023-01-13 78.88 80.55 78.51 80.30 0.0M
2023-01-12 78.17 79.56 77.60 78.88 0.0M
2023-01-11 75.14 78.22 74.80 77.90 0.0M
2023-01-10 75.33 76.30 74.43 75.60 0.0M
2023-01-09 74.38 77.05 74.38 75.17 0.0M
2023-01-06 74.40 75.90 73.77 74.26 0.0M
2023-01-05 73.90 75.30 73.00 74.14 0.0M
2023-01-04 77.46 77.67 73.28 73.33 0.0M
2023-01-03 80.67 81.57 77.09 77.27 0.0M
2023-01-02 80.84 80.84 80.43 80.66 0.0M
2023-01-01 80.66 80.66 80.66 80.66 0.0M