ICE WTI Crude

🏛️ 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 78.90 80.44 77.74 80.26 0.0M
2022-12-29 78.56 78.82 76.85 78.40 0.0M
2022-12-28 79.76 79.81 77.34 78.96 0.0M
2022-12-27 80.37 81.18 79.16 79.53 0.0M
2022-12-23 78.21 80.29 78.01 79.56 0.0M
2022-12-22 78.70 79.89 77.03 77.49 0.0M
2022-12-21 76.22 78.61 75.79 78.29 0.0M
2022-12-20 75.93 76.94 74.47 76.23 0.0M
2022-12-19 74.42 76.04 73.85 75.19 0.0M
2022-12-18 74.42 74.65 74.42 74.65 0.0M
2022-12-16 76.20 76.50 73.44 74.29 0.0M
2022-12-15 77.29 77.75 75.38 76.11 0.0M
2022-12-14 75.05 77.76 74.99 77.28 0.0M
2022-12-13 73.51 76.36 73.26 75.39 0.0M
2022-12-12 71.83 73.98 70.26 73.17 0.0M
2022-12-11 71.81 72.20 71.75 71.78 0.0M
2022-12-09 72.16 72.91 70.08 71.02 0.0M
2022-12-08 72.49 75.41 71.13 71.46 0.1M
2022-12-07 74.55 75.36 71.75 72.01 0.0M
2022-12-06 77.58 77.87 73.46 74.25 0.0M
2022-12-05 80.16 82.70 76.78 76.93 0.0M
2022-12-04 80.16 81.23 80.00 81.12 0.0M
2022-12-02 81.25 82.16 79.69 79.98 0.0M
2022-12-01 80.49 83.33 79.96 81.22 0.0M
2022-11-30 78.78 81.38 78.42 80.55 0.0M
2022-11-29 76.54 79.63 76.54 78.20 0.0M
2022-11-28 76.05 77.83 73.61 77.24 0.0M
2022-11-27 76.01 76.47 75.88 75.88 0.0M
2022-11-25 78.45 79.89 76.26 76.28 0.0M
2022-11-24 77.69 78.21 76.92 78.08 0.0M
2022-11-23 81.19 81.96 76.87 77.94 0.0M
2022-11-22 80.28 82.37 79.89 80.95 0.0M
2022-11-21 80.33 80.50 75.32 80.04 0.1M
2022-11-20 80.34 80.39 80.20 80.32 0.0M
2022-11-18 81.89 81.89 77.32 80.08 0.0M
2022-11-17 85.33 85.36 81.42 81.64 0.0M
2022-11-16 87.03 87.52 84.23 85.59 0.0M
2022-11-15 85.32 88.64 84.07 86.92 0.0M
2022-11-14 88.99 89.67 85.19 85.87 0.0M
2022-11-13 88.99 89.54 88.80 89.54 0.0M
2022-11-11 86.66 90.07 86.66 88.96 0.0M
2022-11-10 85.75 87.32 84.73 86.47 0.0M
2022-11-09 88.72 89.06 85.51 85.83 0.0M
2022-11-08 92.10 92.10 88.35 88.91 0.0M
2022-11-07 91.50 93.73 90.33 91.79 0.0M
2022-11-06 91.50 91.50 90.33 90.95 0.0M
2022-11-04 88.07 92.84 87.90 92.61 0.0M
2022-11-03 88.95 89.67 87.62 88.17 0.0M
2022-11-02 88.70 90.35 87.76 90.00 0.0M
2022-11-01 86.21 89.43 85.94 88.37 0.0M
2022-10-31 88.48 88.66 85.30 86.53 0.0M
2022-10-30 88.48 88.66 88.39 88.50 0.0M
2022-10-28 88.60 88.73 87.10 87.90 0.0M
2022-10-27 88.21 89.79 87.37 89.08 0.0M
2022-10-26 84.81 88.45 84.17 87.91 0.0M
2022-10-25 84.87 86.01 83.09 85.32 0.0M
2022-10-24 85.20 85.90 82.70 84.58 0.0M
2022-10-23 85.20 85.65 85.20 85.65 0.0M
2022-10-21 84.62 85.91 83.18 85.05 0.0M
2022-10-20 84.83 87.14 84.20 84.51 0.0M
2022-10-19 82.74 86.19 82.74 85.55 0.0M
2022-10-18 85.90 86.33 82.10 82.82 0.0M
2022-10-17 85.65 87.10 84.63 85.46 0.0M
2022-10-16 85.65 86.20 85.65 86.20 0.0M
2022-10-14 88.96 89.69 85.23 85.61 0.0M
2022-10-13 87.22 89.67 85.57 89.11 0.0M
2022-10-12 88.70 90.04 86.29 87.27 0.0M
2022-10-11 90.77 91.28 87.99 89.35 0.0M
2022-10-10 93.56 93.61 90.60 91.13 0.0M
2022-10-09 93.31 93.31 92.39 92.63 0.0M
2022-10-07 88.96 93.32 88.00 92.64 0.0M
2022-10-06 88.10 89.05 87.06 88.45 0.0M
2022-10-05 86.52 88.41 85.37 87.76 0.0M
2022-10-04 83.41 86.98 83.39 86.52 0.0M
2022-10-03 81.12 84.54 81.09 83.63 0.0M
2022-10-02 81.25 82.12 81.09 82.12 0.0M
2022-09-30 81.38 82.53 79.16 79.49 0.0M
2022-09-29 81.77 82.95 80.44 81.23 0.0M
2022-09-28 78.61 82.28 76.55 82.15 0.0M
2022-09-27 76.72 79.50 76.72 78.50 0.0M
2022-09-26 79.40 80.31 76.31 76.71 0.0M
2022-09-25 79.40 79.48 78.95 79.48 0.0M
2022-09-23 83.43 83.87 78.13 78.74 0.0M
2022-09-22 82.98 85.99 82.45 83.49 0.0M
2022-09-21 84.16 86.66 82.52 82.94 0.0M
2022-09-20 85.48 86.09 83.06 83.94 0.0M
2022-09-19 85.34 86.01 82.33 85.73 0.0M
2022-09-18 85.34 85.34 85.34 85.34 0.0M
2022-09-16 84.62 86.54 84.30 85.11 0.0M
2022-09-15 89.11 89.12 84.57 85.10 0.0M
2022-09-14 87.64 90.17 86.20 88.48 0.0M
2022-09-13 88.08 89.30 85.10 87.31 0.0M
2022-09-12 86.44 89.10 85.17 87.78 0.0M
2022-09-11 86.44 86.52 86.24 86.52 0.0M
2022-09-09 83.02 87.20 82.93 86.79 0.0M
2022-09-08 82.15 84.26 81.21 83.54 0.0M
2022-09-07 86.86 87.71 81.61 81.94 0.0M
2022-09-06 89.05 89.48 86.20 86.88 0.0M
2022-09-05 86.99 90.38 86.99 89.24 0.0M
2022-09-04 86.99 88.12 86.99 88.12 0.0M
2022-09-02 87.19 89.63 86.66 86.87 0.0M
2022-09-01 89.26 89.62 86.01 86.61 0.0M
2022-08-31 92.12 92.71 88.31 89.55 0.0M
2022-08-30 96.91 97.63 90.57 91.64 0.0M
2022-08-29 92.78 97.39 92.78 97.01 0.0M
2022-08-28 92.78 92.78 92.78 92.78 0.0M
2022-08-26 93.02 94.01 91.17 93.06 0.0M
2022-08-25 95.28 95.74 92.34 92.52 0.0M
2022-08-24 93.71 95.38 92.86 94.89 0.0M
2022-08-23 90.78 94.23 90.56 93.74 0.0M
2022-08-22 89.70 90.94 86.32 90.36 0.0M
2022-08-21 89.70 89.70 89.39 89.50 0.0M
2022-08-19 90.74 92.04 88.54 90.77 0.0M
2022-08-18 87.65 91.39 87.65 90.50 0.0M
2022-08-17 87.07 89.11 85.91 88.11 0.0M
2022-08-16 88.32 90.63 85.78 86.53 0.0M
2022-08-15 91.83 91.97 86.88 89.41 0.0M
2022-08-14 91.97 91.97 91.76 91.76 0.0M
2022-08-12 94.04 94.80 91.20 92.09 0.0M
2022-08-11 91.58 95.07 91.26 94.34 0.0M
2022-08-10 90.52 92.43 87.71 91.93 0.0M
2022-08-09 90.48 92.62 89.14 90.50 0.0M
2022-08-08 88.44 90.91 87.27 90.76 0.0M
2022-08-07 88.44 88.56 88.08 88.10 0.0M
2022-08-05 88.07 90.79 87.08 89.01 0.0M
2022-08-04 91.03 91.88 87.61 88.54 0.0M
2022-08-03 93.92 96.56 90.46 90.66 0.0M
2022-08-02 93.79 96.49 92.67 94.42 0.0M
2022-08-01 98.66 98.71 92.48 93.89 0.0M
2022-07-31 98.68 98.70 97.64 97.78 0.0M
2022-07-29 97.45 101.90 96.57 98.62 0.0M
2022-07-28 98.08 99.85 96.07 96.42 0.0M
2022-07-27 95.57 98.50 94.34 97.26 0.0M
2022-07-26 96.25 98.99 94.81 94.98 0.0M
2022-07-25 94.88 96.92 93.05 96.70 0.0M
2022-07-24 94.88 95.52 94.78 95.10 0.0M
2022-07-22 96.25 97.96 94.31 94.70 0.0M
2022-07-21 99.50 99.76 94.67 96.35 0.0M
2022-07-20 100.37 100.65 98.20 99.88 0.0M
2022-07-19 101.89 104.39 99.95 104.22 0.0M
2022-07-18 97.87 102.67 96.23 102.60 0.0M
2022-07-17 97.87 97.87 97.32 97.33 0.0M
2022-07-15 96.62 99.01 94.70 97.59 0.0M
2022-07-14 95.99 96.97 90.58 95.78 0.0M
2022-07-13 94.91 97.96 94.54 96.30 0.0M
2022-07-12 103.19 103.34 95.43 95.84 0.0M
2022-07-11 104.69 104.96 100.92 104.09 0.0M
2022-07-10 104.37 104.43 103.89 104.06 0.0M
2022-07-08 102.89 105.24 101.57 104.79 0.0M
2022-07-07 98.28 104.47 96.68 102.73 0.0M
2022-07-06 101.25 102.16 95.21 98.53 0.0M
2022-07-05 110.44 111.43 97.50 99.50 0.0M
2022-07-04 108.38 110.78 107.32 110.41 0.0M
2022-07-03 108.40 108.40 108.40 108.40 0.0M
2022-07-01 106.10 109.33 104.66 108.43 0.0M
2022-06-30 109.77 110.44 105.16 105.76 0.0M
2022-06-29 111.89 114.03 109.22 109.78 0.0M
2022-06-28 110.26 112.21 109.63 111.76 0.0M
2022-06-27 107.35 110.54 105.61 109.57 0.0M
2022-06-26 107.35 107.35 106.02 106.35 0.0M
2022-06-24 104.40 108.59 103.69 107.62 0.0M
2022-06-23 103.94 107.00 102.37 104.27 0.1M
2022-06-22 109.13 109.27 101.62 106.19 0.0M
2022-06-21 108.90 111.17 108.90 109.52 0.0M
2022-06-20 108.60 109.38 106.82 108.81 0.0M
2022-06-19 108.60 109.38 108.60 108.89 0.0M
2022-06-17 116.77 118.90 108.39 109.56 0.0M
2022-06-16 116.48 117.98 112.47 117.59 0.0M
2022-06-15 118.77 119.59 114.65 115.31 0.0M
2022-06-14 120.56 123.70 116.74 118.93 0.1M
2022-06-13 120.34 122.22 117.49 120.93 0.0M
2022-06-12 120.34 120.34 118.72 118.89 0.0M
2022-06-10 121.35 122.74 118.35 120.67 0.0M
2022-06-09 122.14 122.73 120.81 121.51 0.0M
2022-06-08 119.46 123.18 119.37 122.11 0.0M
2022-06-07 119.05 120.37 117.28 119.41 0.0M
2022-06-06 120.74 120.92 117.71 118.50 0.0M
2022-06-05 120.77 120.92 120.32 120.57 0.0M
2022-06-03 117.44 120.43 115.29 118.87 0.0M
2022-06-02 113.31 117.76 111.24 116.87 0.0M
2022-06-01 115.10 117.88 114.60 115.26 0.0M
2022-05-31 117.51 119.95 114.18 114.67 0.0M
2022-05-30 115.28 117.21 115.28 116.86 0.0M
2022-05-29 115.28 115.79 115.28 115.78 0.0M
2022-05-27 114.06 115.31 112.94 115.07 0.0M
2022-05-26 110.78 114.79 110.43 114.09 0.0M
2022-05-25 110.55 111.65 109.27 110.33 0.0M
2022-05-24 109.79 111.42 108.66 109.77 0.0M
2022-05-23 110.52 111.94 109.19 110.29 0.0M
2022-05-22 110.52 110.63 109.66 110.31 0.0M
2022-05-20 109.25 111.03 108.17 110.28 0.0M
2022-05-19 108.97 112.09 105.20 112.21 0.0M
2022-05-18 113.74 115.36 108.71 109.59 0.0M
2022-05-17 114.15 115.55 111.81 112.40 0.0M
2022-05-16 110.86 114.93 108.16 114.20 0.0M
2022-05-15 110.88 111.55 110.66 111.24 0.0M
2022-05-13 106.97 110.60 106.36 110.49 0.0M
2022-05-12 105.87 107.36 102.66 106.13 0.0M
2022-05-11 98.95 106.42 98.70 105.71 0.1M
2022-05-10 102.78 104.20 98.89 99.76 0.0M
2022-05-09 110.53 110.53 102.18 103.09 0.0M
2022-05-08 110.53 110.53 108.90 109.22 0.0M
2022-05-06 108.67 111.17 107.28 109.77 0.1M
2022-05-05 108.17 111.38 106.45 108.26 0.1M
2022-05-04 103.47 108.62 103.04 107.81 0.0M
2022-05-03 105.16 105.80 102.14 102.41 0.0M
2022-05-02 104.08 105.88 100.29 105.17 0.0M
2022-05-01 103.98 105.03 103.71 104.71 0.0M
2022-04-29 105.08 107.99 103.84 104.69 0.0M
2022-04-28 101.85 105.68 100.16 105.36 0.0M
2022-04-27 102.04 102.93 99.83 102.02 0.0M
2022-04-26 98.70 102.76 97.13 101.70 0.1M
2022-04-25 101.28 101.62 95.33 98.54 0.1M
2022-04-24 101.28 101.50 100.18 100.53 0.0M
2022-04-22 103.76 104.10 101.13 102.07 0.0M
2022-04-21 102.36 105.40 102.05 103.79 0.0M
2022-04-20 103.15 103.96 99.95 102.19 0.1M
2022-04-19 107.51 107.62 102.28 102.56 0.0M
2022-04-18 107.36 109.73 106.04 108.21 0.0M
2022-04-17 107.36 107.98 107.11 107.84 0.0M
2022-04-14 103.77 107.55 102.16 106.95 0.0M
2022-04-13 101.39 104.43 99.95 104.25 0.0M
2022-04-12 95.35 101.34 95.03 100.60 0.0M
2022-04-11 98.42 98.43 93.04 94.29 0.0M
2022-04-10 98.42 98.42 96.75 96.91 0.0M
2022-04-08 97.05 98.79 95.35 98.26 0.0M
2022-04-07 96.96 98.80 93.85 96.03 0.1M
2022-04-06 101.12 104.06 95.80 96.23 0.0M
2022-04-05 104.25 105.56 99.92 101.96 0.0M
2022-04-04 99.00 103.91 98.12 103.28 0.0M
2022-04-03 99.00 99.11 98.12 98.26 0.0M
2022-04-01 100.89 101.56 97.83 99.27 0.0M
2022-03-31 107.63 107.77 99.69 100.28 0.0M
2022-03-30 106.00 108.76 104.67 107.82 0.0M
2022-03-29 104.10 107.82 98.50 104.24 0.0M