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
2023-12-29 71.94 72.64 71.36 71.65 0.0M
2023-12-28 74.12 74.37 71.74 71.77 0.0M
2023-12-27 75.22 75.65 73.81 74.11 0.0M
2023-12-26 73.66 76.19 73.16 75.57 0.0M
2023-12-22 73.99 74.98 73.40 73.56 0.0M
2023-12-21 73.61 74.59 72.46 73.89 0.0M
2023-12-20 74.06 75.37 73.61 74.22 0.1M
2023-12-19 72.95 74.46 72.15 73.94 0.0M
2023-12-18 72.05 74.27 70.86 72.47 0.0M
2023-12-17 72.05 72.10 72.05 72.10 0.0M
2023-12-15 71.63 72.23 70.34 71.43 0.0M
2023-12-14 69.96 72.45 69.57 71.58 0.0M
2023-12-13 68.57 69.89 67.72 69.47 0.0M
2023-12-12 71.47 71.95 68.22 68.61 0.0M
2023-12-11 71.22 71.82 70.37 71.32 0.0M
2023-12-10 71.22 71.22 71.22 71.22 0.0M
2023-12-08 69.89 71.62 69.63 71.23 0.0M
2023-12-07 69.60 70.49 68.82 69.34 0.0M
2023-12-06 72.19 72.58 69.14 69.38 0.0M
2023-12-05 73.16 74.13 72.03 72.32 0.1M
2023-12-04 74.65 75.00 72.65 73.04 0.0M
2023-12-03 74.48 75.00 74.48 74.86 0.0M
2023-12-01 75.93 76.76 73.95 74.07 0.0M
2023-11-30 77.62 79.60 75.08 75.96 0.1M
2023-11-29 76.83 78.09 75.72 77.86 0.0M
2023-11-28 75.16 77.03 74.68 76.41 0.1M
2023-11-27 75.36 76.24 74.09 74.86 0.0M
2023-11-26 75.36 75.73 75.36 75.73 0.0M
2023-11-24 76.49 77.10 75.13 75.54 0.0M
2023-11-23 76.67 76.76 75.33 76.40 0.0M
2023-11-22 77.84 77.99 73.84 77.10 0.1M
2023-11-21 77.78 77.94 76.94 77.77 0.0M
2023-11-20 76.26 78.47 75.95 77.83 0.0M
2023-11-19 76.26 76.40 76.18 76.27 0.0M
2023-11-17 73.12 75.95 72.87 75.89 0.0M
2023-11-16 76.33 76.61 72.21 72.90 0.0M
2023-11-15 78.15 78.80 76.32 76.66 0.0M
2023-11-14 78.51 79.77 77.84 78.26 0.0M
2023-11-13 76.90 78.65 76.23 78.26 0.0M
2023-11-12 76.90 76.96 76.90 76.96 0.0M
2023-11-10 75.57 77.74 75.56 77.17 0.0M
2023-11-09 75.53 77.17 75.25 75.74 0.0M
2023-11-08 77.00 77.53 74.95 75.33 0.1M
2023-11-07 80.80 80.80 77.10 77.37 0.1M
2023-11-06 81.23 82.24 80.76 80.82 0.0M
2023-11-05 81.12 81.12 80.77 81.00 0.0M
2023-11-03 82.58 83.60 80.12 80.51 0.1M
2023-11-02 80.93 82.84 80.27 82.46 0.0M
2023-11-01 81.39 83.43 80.34 80.44 0.1M
2023-10-31 82.67 83.39 80.77 81.02 0.1M
2023-10-30 85.07 85.07 81.85 82.31 0.0M
2023-10-29 85.07 85.07 83.78 84.50 0.0M
2023-10-27 83.69 85.91 83.15 85.54 0.1M
2023-10-26 85.24 85.60 82.60 83.21 0.1M
2023-10-25 83.67 85.58 82.15 85.39 0.1M
2023-10-24 86.21 86.26 82.97 83.74 0.1M
2023-10-23 88.06 88.23 85.41 85.49 0.0M
2023-10-22 88.06 88.06 87.65 87.67 0.0M
2023-10-20 89.17 89.85 87.55 88.08 0.0M
2023-10-19 88.15 89.29 87.11 89.37 0.0M
2023-10-18 88.28 89.71 87.27 88.32 0.0M
2023-10-17 86.86 87.77 85.61 86.66 0.0M
2023-10-16 87.71 88.33 86.33 86.66 0.0M
2023-10-15 87.71 87.92 87.25 87.55 0.0M
2023-10-13 83.55 87.87 83.41 87.69 0.0M
2023-10-12 83.14 85.19 82.31 82.91 0.0M
2023-10-11 86.00 86.51 83.15 83.49 0.0M
2023-10-10 86.44 86.73 85.13 85.97 0.0M
2023-10-09 84.17 87.22 84.17 86.38 0.0M
2023-10-08 85.09 86.42 84.75 85.68 0.0M
2023-10-06 82.78 83.29 81.51 82.79 0.0M
2023-10-05 84.27 84.91 82.16 82.31 0.0M
2023-10-04 89.30 89.53 84.17 84.22 0.1M
2023-10-03 88.56 90.27 87.78 89.23 0.1M
2023-10-02 90.96 91.86 88.47 88.82 0.1M
2023-10-01 90.96 91.24 90.96 91.08 0.0M
2023-09-29 91.71 93.11 90.37 90.79 0.0M
2023-09-28 93.88 95.01 91.39 91.71 0.1M
2023-09-27 90.62 94.16 90.61 93.68 0.1M
2023-09-26 89.69 90.71 88.19 90.39 0.0M
2023-09-25 90.44 90.83 89.02 89.68 0.0M
2023-09-24 90.44 90.50 90.43 90.50 0.0M
2023-09-22 89.76 91.34 89.33 90.03 0.1M
2023-09-21 89.16 90.99 88.38 89.63 0.1M
2023-09-20 90.68 91.07 88.97 89.66 0.1M
2023-09-19 92.43 93.70 91.04 91.20 0.0M
2023-09-18 90.96 92.32 90.82 91.48 0.0M
2023-09-17 90.96 90.98 90.94 90.98 0.0M
2023-09-15 90.70 91.22 89.24 90.77 0.0M
2023-09-14 88.74 90.79 88.74 90.16 0.0M
2023-09-13 88.82 89.61 88.30 88.52 0.0M
2023-09-12 87.29 89.38 87.25 88.84 0.0M
2023-09-11 87.14 88.15 86.77 87.29 0.0M
2023-09-10 87.14 87.14 86.94 86.97 0.0M
2023-09-08 86.76 87.95 86.18 87.51 0.0M
2023-09-07 87.61 87.73 86.40 86.87 0.0M
2023-09-06 86.91 88.08 85.94 87.54 0.0M
2023-09-05 85.87 88.05 85.01 86.69 0.1M
2023-09-04 85.77 86.10 85.27 85.93 0.0M
2023-09-03 85.77 85.77 85.77 85.77 0.0M
2023-09-01 83.54 86.03 83.54 85.55 0.1M
2023-08-31 81.69 83.68 81.52 83.63 0.0M
2023-08-30 81.37 82.04 80.89 81.63 0.0M
2023-08-29 80.07 81.41 79.38 81.16 0.0M
2023-08-28 80.23 80.86 79.64 80.10 0.0M
2023-08-27 80.23 80.43 80.21 80.25 0.0M
2023-08-25 78.91 80.46 78.18 79.83 0.1M
2023-08-24 78.63 79.29 77.62 79.05 0.1M
2023-08-23 79.62 79.88 77.63 78.89 0.1M
2023-08-22 80.15 80.37 79.47 79.64 0.0M
2023-08-21 81.28 82.37 80.74 80.72 0.0M
2023-08-20 81.28 81.28 81.28 81.28 0.0M
2023-08-18 79.98 81.60 79.64 81.25 0.0M
2023-08-17 79.13 81.08 78.99 80.39 0.0M
2023-08-16 81.03 81.42 79.06 79.38 0.0M
2023-08-15 82.66 82.91 80.41 80.99 0.0M
2023-08-14 83.00 83.18 81.80 82.51 0.0M
2023-08-11 82.84 83.79 82.23 83.19 0.0M
2023-08-10 84.20 84.88 82.62 82.82 0.0M
2023-08-09 82.71 84.63 82.67 84.40 0.1M
2023-08-08 82.38 83.06 79.90 82.92 0.1M
2023-08-07 82.80 83.30 81.52 81.94 0.0M
2023-08-06 82.80 83.24 82.79 82.92 0.0M
2023-08-04 81.76 83.22 81.52 82.82 0.0M
2023-08-03 79.75 81.86 78.69 81.55 0.0M
2023-08-02 82.24 82.42 79.06 79.49 0.0M
2023-08-01 81.59 82.25 80.59 81.37 0.0M
2023-07-31 80.44 81.99 80.14 81.80 0.0M
2023-07-28 79.57 80.71 79.09 80.58 0.0M
2023-07-27 79.00 80.59 78.98 80.09 0.1M
2023-07-26 79.29 79.77 78.55 78.78 0.0M
2023-07-25 78.86 79.90 78.29 79.63 0.1M
2023-07-24 77.11 79.27 76.45 78.74 0.1M
2023-07-23 77.11 77.11 76.61 76.70 0.0M
2023-07-21 75.81 77.28 75.75 77.07 0.1M
2023-07-20 75.15 76.16 74.52 75.65 0.0M
2023-07-19 75.65 76.86 75.14 75.35 0.0M
2023-07-18 74.28 75.93 73.89 75.75 0.0M
2023-07-17 74.80 76.09 73.85 74.15 0.0M
2023-07-16 74.80 74.80 74.67 74.67 0.0M
2023-07-14 77.19 77.25 75.12 75.42 0.0M
2023-07-13 75.83 77.33 75.33 76.89 0.0M
2023-07-12 74.78 76.14 74.70 75.75 0.0M
2023-07-11 73.14 74.95 72.98 74.83 0.0M
2023-07-10 73.93 74.14 72.68 72.99 0.0M
2023-07-09 73.93 73.93 73.49 73.49 0.0M
2023-07-07 71.84 73.92 71.21 73.86 0.0M
2023-07-06 71.94 72.35 70.23 71.80 0.1M
2023-07-05 71.08 72.17 70.39 71.79 0.0M
2023-07-04 70.07 71.37 69.98 71.32 0.0M
2023-07-03 70.46 71.77 69.70 69.79 0.0M
2023-07-02 70.50 70.73 70.29 70.29 0.0M
2023-06-30 69.74 71.04 69.54 70.64 0.0M
2023-06-29 69.32 70.59 68.94 69.86 0.0M
2023-06-28 67.97 69.73 67.06 69.56 0.1M
2023-06-27 69.52 70.16 67.50 67.70 0.1M
2023-06-26 69.77 70.05 68.73 69.37 0.0M
2023-06-25 69.80 70.02 69.78 69.96 0.0M
2023-06-23 69.39 69.61 67.37 69.16 0.1M
2023-06-22 72.47 72.65 68.96 69.51 0.1M
2023-06-21 70.94 72.71 70.86 72.53 0.0M
2023-06-20 71.37 72.39 69.79 71.19 0.0M
2023-06-19 71.64 72.26 70.83 71.31 0.0M
2023-06-18 71.64 71.66 71.44 71.49 0.0M
2023-06-16 70.55 71.82 69.97 71.78 0.0M
2023-06-15 68.56 70.97 68.07 70.62 0.0M
2023-06-14 69.23 70.49 68.09 68.27 0.0M
2023-06-13 67.41 69.84 67.18 69.42 0.1M
2023-06-12 70.27 70.31 66.81 67.12 0.1M
2023-06-11 70.27 70.27 69.86 70.00 0.0M
2023-06-09 70.87 71.78 70.11 70.17 0.0M
2023-06-08 72.40 73.28 69.06 71.29 0.1M
2023-06-07 71.76 73.20 71.02 72.53 0.0M
2023-06-06 72.02 72.34 70.15 71.74 0.0M
2023-06-05 74.55 74.68 71.75 72.15 0.0M
2023-06-04 73.83 74.37 73.31 73.42 0.0M
2023-06-02 70.10 72.20 70.02 71.74 0.0M
2023-06-01 67.73 71.07 67.55 70.10 0.0M
2023-05-31 69.55 69.68 67.05 68.09 0.0M
2023-05-30 72.88 73.31 69.03 69.46 0.0M
2023-05-29 73.30 73.48 72.05 72.96 0.0M
2023-05-28 73.32 73.37 73.12 73.20 0.0M
2023-05-26 71.85 73.05 71.54 72.67 0.0M
2023-05-25 74.28 74.38 71.03 71.83 0.1M
2023-05-24 73.85 74.73 73.16 74.34 0.0M
2023-05-23 72.31 73.82 71.74 72.91 0.0M
2023-05-22 71.77 72.54 70.68 72.05 0.0M
2023-05-21 71.94 71.96 71.94 71.96 0.0M
2023-05-19 71.98 73.21 71.03 71.55 0.0M
2023-05-18 72.63 72.86 71.43 71.86 0.0M
2023-05-17 70.62 73.23 70.06 72.83 0.0M
2023-05-16 71.38 71.78 70.46 70.86 0.0M
2023-05-15 70.11 71.70 69.46 71.11 0.0M
2023-05-14 70.11 70.11 70.00 70.00 0.0M
2023-05-12 71.28 71.76 69.94 70.04 0.0M
2023-05-11 72.87 73.51 70.65 70.87 0.0M
2023-05-10 73.60 73.88 71.83 72.56 0.0M
2023-05-09 72.91 73.79 71.35 73.71 0.0M
2023-05-08 71.50 73.70 71.20 73.16 0.0M
2023-05-07 71.50 71.73 71.50 71.58 0.0M
2023-05-05 68.70 71.82 68.52 71.34 0.0M
2023-05-04 67.36 69.83 67.32 68.56 0.0M
2023-05-03 71.61 71.79 67.97 68.60 0.0M
2023-05-02 75.64 76.09 71.44 71.66 0.0M
2023-05-01 76.73 76.73 74.57 75.66 0.0M
2023-04-30 76.73 76.73 76.17 76.17 0.0M
2023-04-28 74.82 76.93 73.97 76.78 0.0M
2023-04-27 74.41 75.28 74.04 74.76 0.0M
2023-04-26 77.35 77.94 74.07 74.30 0.0M
2023-04-25 78.69 79.08 76.52 77.07 0.0M
2023-04-24 77.91 79.18 76.73 78.76 0.0M
2023-04-23 77.91 77.91 77.91 77.91 0.0M
2023-04-21 77.20 78.37 76.74 77.87 0.0M
2023-04-20 78.85 78.98 76.96 77.37 0.0M
2023-04-19 80.92 81.14 78.64 79.16 0.0M
2023-04-18 80.74 81.45 79.88 80.86 0.0M
2023-04-17 82.57 82.70 80.48 80.83 0.0M
2023-04-16 82.57 82.57 82.55 82.55 0.0M
2023-04-14 82.20 83.12 81.76 82.52 0.0M
2023-04-13 83.06 83.42 82.12 82.16 0.0M
2023-04-12 81.44 83.53 81.30 83.26 0.0M
2023-04-11 79.84 81.79 79.37 81.53 0.0M
2023-04-10 80.81 81.20 79.62 79.74 0.0M
2023-04-09 80.81 81.20 80.81 80.97 0.0M
2023-04-06 80.53 80.96 79.65 80.70 0.0M
2023-04-05 81.00 81.24 79.74 80.61 0.0M
2023-04-04 80.46 81.81 79.62 80.71 0.0M
2023-04-03 79.79 81.67 79.00 80.42 0.0M
2023-04-02 79.79 81.67 79.79 80.49 0.0M
2023-03-31 74.36 75.71 73.77 75.67 0.0M
2023-03-30 72.89 74.61 72.63 74.37 0.0M
2023-03-29 73.78 74.35 72.76 72.97 0.0M
2023-03-28 73.01 73.92 72.20 73.20 0.0M
2023-03-27 69.60 73.09 69.18 72.81 0.0M
2023-03-26 69.46 69.90 69.46 69.77 0.0M
2023-03-24 69.57 70.39 66.86 69.26 0.0M
2023-03-23 70.08 71.65 69.16 69.96 0.0M
2023-03-22 69.49 71.32 68.92 70.90 0.0M
2023-03-21 67.65 69.79 66.93 69.67 0.1M
2023-03-20 66.69 67.68 64.18 67.64 0.0M
2023-03-19 66.75 67.18 66.68 67.18 0.0M
2023-03-17 68.34 69.63 65.26 66.74 0.0M
2023-03-16 68.22 69.37 65.77 68.35 0.0M
2023-03-15 71.82 72.56 65.69 67.61 0.0M
2023-03-14 74.66 74.89 70.80 71.33 0.0M
2023-03-13 76.58 77.40 72.32 74.80 0.0M
2023-03-12 76.58 77.40 76.58 77.04 0.0M
2023-03-10 75.50 77.11 74.80 76.68 0.0M
2023-03-09 76.64 78.06 75.45 75.72 0.0M
2023-03-08 77.31 77.73 76.15 76.66 0.0M
2023-03-07 80.52 80.86 77.09 77.58 0.0M
2023-03-06 79.82 80.62 78.36 80.46 0.0M
2023-03-05 79.79 79.79 79.45 79.57 0.0M
2023-03-03 78.03 79.92 75.92 79.68 0.0M
2023-03-02 77.65 78.60 77.28 78.16 0.0M
2023-03-01 76.62 77.86 76.16 77.69 0.0M
2023-02-28 75.78 77.83 75.60 77.05 0.0M
2023-02-27 76.64 76.82 75.02 75.68 0.0M
2023-02-26 76.65 76.75 76.65 76.75 0.0M
2023-02-24 75.79 76.64 74.12 76.32 0.0M
2023-02-23 73.95 76.00 73.92 75.39 0.0M
2023-02-22 76.15 76.56 73.83 73.95 0.0M
2023-02-21 77.36 77.64 75.94 76.36 0.0M
2023-02-20 76.60 77.75 76.45 77.48 0.0M
2023-02-19 76.60 76.71 76.52 76.71 0.0M
2023-02-17 78.22 78.22 75.24 76.34 0.0M
2023-02-16 78.54 79.49 77.93 78.49 0.0M
2023-02-15 78.62 79.15 77.28 78.59 0.0M
2023-02-14 79.30 79.61 77.50 79.06 0.0M
2023-02-13 80.04 80.63 78.50 80.14 0.0M
2023-02-12 80.04 80.04 79.52 79.52 0.0M
2023-02-10 77.72 80.34 77.50 79.72 0.0M
2023-02-09 78.44 78.83 76.55 78.06 0.0M
2023-02-08 77.62 78.58 77.11 78.47 0.0M
2023-02-07 74.44 77.61 74.41 77.14 0.0M
2023-02-06 73.32 74.52 72.29 74.11 0.0M
2023-02-05 73.33 73.74 73.33 73.74 0.0M
2023-02-03 76.08 78.00 73.15 73.39 0.0M
2023-02-02 76.96 77.23 75.00 75.88 0.0M
2023-02-01 79.07 79.73 76.09 76.41 0.0M
2023-01-31 78.03 79.23 76.57 78.87 0.0M
2023-01-30 80.04 80.46 77.69 77.90 0.0M
2023-01-29 80.04 80.43 79.87 80.43 0.0M
2023-01-27 81.19 82.50 79.04 79.68 0.0M
2023-01-26 80.53 82.13 79.94 81.01 0.0M
2023-01-25 80.23 81.22 79.47 80.15 0.0M
2023-01-24 81.64 82.20 79.71 80.13 0.0M
2023-01-23 81.87 82.65 81.09 81.62 0.0M
2023-01-22 81.87 81.87 81.22 81.22 0.0M
2023-01-20 81.08 81.91 79.94 81.64 0.0M
2023-01-19 78.19 81.07 78.19 80.33 0.0M
2023-01-18 80.72 82.30 78.97 79.48 0.0M
2023-01-17 78.87 81.23 78.75 80.18 0.0M
2023-01-16 79.80 79.83 78.54 79.07 0.0M
2023-01-15 79.80 79.80 79.80 79.80 0.0M
2023-01-13 78.36 80.10 78.00 79.86 0.0M
2023-01-12 77.59 79.15 77.10 78.39 0.0M
2023-01-11 74.65 77.82 74.30 77.41 0.0M
2023-01-10 74.71 75.90 73.87 75.12 0.0M
2023-01-09 73.53 76.73 73.53 74.63 0.0M
2023-01-08 73.57 73.82 73.57 73.82 0.0M
2023-01-06 74.28 75.46 73.25 73.77 0.0M
2023-01-05 73.49 74.91 72.48 73.67 0.0M
2023-01-04 77.34 77.37 72.75 72.84 0.0M
2023-01-03 80.19 81.51 76.64 76.93 0.0M