ICE WTI Crude 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
2022-12-30 78.97 80.57 77.95 80.45 0.0M
2022-12-29 78.63 78.92 76.98 78.50 0.0M
2022-12-28 79.74 79.74 77.48 79.08 0.0M
2022-12-27 80.44 81.16 79.32 79.64 0.0M
2022-12-23 78.11 80.15 78.00 79.64 0.0M
2022-12-22 78.63 79.78 77.08 77.42 0.0M
2022-12-21 76.27 78.56 75.88 78.24 0.0M
2022-12-20 75.97 76.86 74.49 76.23 0.0M
2022-12-19 74.85 76.62 74.05 75.38 0.0M
2022-12-18 74.85 75.15 74.85 75.09 0.0M
2022-12-16 76.22 76.56 73.46 74.46 0.0M
2022-12-15 77.34 77.80 75.48 76.15 0.0M
2022-12-14 75.06 77.79 75.04 77.31 0.0M
2022-12-13 73.50 76.29 73.44 75.44 0.1M
2022-12-12 72.07 74.00 70.59 73.28 0.0M
2022-12-11 72.08 72.40 71.94 71.94 0.0M
2022-12-09 72.27 72.98 70.33 71.21 0.1M
2022-12-08 72.76 75.10 71.34 71.58 0.1M
2022-12-07 74.82 75.47 72.10 72.28 0.1M
2022-12-06 77.67 77.98 73.71 74.46 0.1M
2022-12-05 80.49 82.69 76.94 77.08 0.0M
2022-12-04 80.49 80.90 80.22 80.90 0.0M
2022-12-02 81.08 82.10 79.77 80.05 0.0M
2022-12-01 80.58 83.27 80.16 81.14 0.0M
2022-11-30 78.86 81.39 78.64 80.66 0.0M
2022-11-29 76.71 79.63 76.70 78.28 0.1M
2022-11-28 76.23 77.89 73.79 77.33 0.0M
2022-11-27 76.23 76.61 76.01 76.01 0.0M
2022-11-25 78.56 79.90 76.40 76.43 0.0M
2022-11-24 77.59 78.33 77.09 78.22 0.0M
2022-11-23 80.97 81.64 77.02 78.07 0.0M
2022-11-22 80.20 82.04 79.76 80.73 0.0M
2022-11-21 80.09 80.25 75.34 79.91 0.1M
2022-11-20 80.10 80.10 79.95 79.95 0.0M
2022-11-18 82.05 82.42 77.61 80.11 0.1M
2022-11-17 84.76 84.85 81.22 81.40 0.1M
2022-11-16 86.42 86.89 83.74 85.00 0.1M
2022-11-15 84.69 87.94 83.55 86.25 0.1M
2022-11-14 88.20 88.86 84.55 85.16 0.1M
2022-11-13 88.20 88.61 88.20 88.61 0.0M
2022-11-11 85.86 89.18 85.86 88.16 0.1M
2022-11-10 84.65 86.42 83.94 85.66 0.1M
2022-11-09 87.83 88.17 84.71 85.00 0.1M
2022-11-08 91.04 91.04 87.49 88.00 0.0M
2022-11-07 90.90 92.49 89.19 90.73 0.1M
2022-11-06 90.90 90.90 89.19 89.74 0.0M
2022-11-04 87.06 91.59 86.92 91.45 0.0M
2022-11-03 87.84 88.39 86.56 87.18 0.0M
2022-11-02 87.53 89.14 86.63 88.86 0.0M
2022-11-01 85.12 88.24 84.95 87.19 0.0M
2022-10-31 87.19 87.36 84.15 85.40 0.0M
2022-10-30 87.19 87.36 87.19 87.36 0.0M
2022-10-28 87.38 87.46 85.88 86.61 0.0M
2022-10-27 87.00 88.41 86.17 87.83 0.0M
2022-10-26 83.78 87.19 83.25 86.68 0.0M
2022-10-25 83.88 85.00 82.23 84.31 0.0M
2022-10-24 84.08 84.78 81.70 83.59 0.0M
2022-10-23 84.08 84.27 84.08 84.25 0.0M
2022-10-21 83.44 84.61 82.08 83.95 0.0M
2022-10-20 83.57 85.67 83.01 83.30 0.0M
2022-10-19 83.05 85.11 81.74 84.52 0.1M
2022-10-18 84.97 85.54 81.33 82.07 0.1M
2022-10-17 84.62 86.15 83.72 84.53 0.0M
2022-10-16 84.62 85.21 84.62 85.21 0.0M
2022-10-14 87.76 88.47 84.25 84.65 0.0M
2022-10-13 85.98 88.39 84.43 87.95 0.0M
2022-10-12 87.34 88.66 85.06 86.06 0.0M
2022-10-11 89.62 90.01 86.75 87.97 0.0M
2022-10-10 92.03 92.32 89.35 89.84 0.0M
2022-10-09 92.03 92.03 91.19 91.19 0.0M
2022-10-07 88.07 92.00 87.43 91.35 0.1M
2022-10-06 87.18 88.19 86.18 87.59 0.0M
2022-10-05 85.50 87.37 84.48 86.84 0.1M
2022-10-04 82.50 85.95 82.46 85.50 0.1M
2022-10-03 80.32 83.59 80.28 82.70 0.0M
2022-10-02 80.32 81.23 80.28 81.23 0.0M
2022-09-30 80.59 81.68 78.42 78.72 0.0M
2022-09-29 80.86 81.96 79.63 80.42 0.0M
2022-09-28 77.80 81.36 75.87 81.24 0.1M
2022-09-27 76.18 78.81 76.13 77.81 0.0M
2022-09-26 78.92 79.73 75.78 76.18 0.0M
2022-09-25 78.92 78.99 78.83 78.83 0.0M
2022-09-23 83.12 83.35 77.72 78.25 0.1M
2022-09-22 82.45 85.44 82.02 83.03 0.1M
2022-09-21 83.45 85.97 82.04 82.43 0.1M
2022-09-20 84.81 85.27 82.42 83.28 0.0M
2022-09-19 84.99 85.85 81.78 85.36 0.0M
2022-09-18 84.98 85.19 84.98 85.19 0.0M
2022-09-16 84.21 86.18 83.90 84.76 0.0M
2022-09-15 88.67 88.68 84.12 84.65 0.0M
2022-09-14 87.20 89.61 85.80 88.05 0.0M
2022-09-13 87.70 88.85 84.74 86.89 0.1M
2022-09-12 86.04 88.60 84.77 87.41 0.0M
2022-09-11 86.04 86.04 85.83 85.83 0.0M
2022-09-09 82.57 86.65 82.57 86.36 0.0M
2022-09-08 81.82 83.73 80.91 83.07 0.0M
2022-09-07 86.49 87.31 81.27 81.63 0.0M
2022-09-06 88.70 89.02 85.92 86.51 0.0M
2022-09-05 87.60 89.97 87.60 88.89 0.0M
2022-09-04 87.60 87.71 87.60 87.71 0.0M
2022-09-02 86.78 89.14 86.32 86.48 0.0M
2022-09-01 88.75 88.92 85.66 86.22 0.0M
2022-08-31 91.66 92.16 87.99 89.03 0.0M
2022-08-30 96.07 96.79 90.10 91.17 0.0M
2022-08-29 92.64 96.47 92.60 96.19 0.0M
2022-08-26 92.72 93.61 90.74 92.39 0.0M
2022-08-25 94.99 95.31 92.02 92.19 0.0M
2022-08-24 93.24 94.89 92.45 94.40 0.0M
2022-08-23 90.44 93.57 90.40 93.25 0.0M
2022-08-22 89.16 90.63 86.12 89.97 0.0M
2022-08-21 89.10 89.10 89.09 89.09 0.0M
2022-08-19 90.36 91.70 88.00 90.44 0.0M
2022-08-18 87.26 91.02 87.15 90.11 0.0M
2022-08-17 86.61 88.62 85.56 87.69 0.0M
2022-08-16 87.76 90.06 85.42 86.16 0.1M
2022-08-15 91.23 91.34 86.42 88.85 0.0M
2022-08-14 91.32 91.34 91.13 91.13 0.0M
2022-08-12 93.28 94.01 90.59 91.46 0.0M
2022-08-11 90.90 94.18 90.77 93.53 0.0M
2022-08-10 89.71 91.61 87.07 91.20 0.0M
2022-08-09 89.60 91.71 88.40 89.67 0.0M
2022-08-08 87.66 90.06 86.37 89.93 0.0M
2022-08-07 87.66 87.68 87.20 87.20 0.0M
2022-08-05 87.11 89.63 86.09 88.08 0.0M
2022-08-04 90.17 90.77 86.71 87.56 0.0M
2022-08-03 92.71 95.34 89.53 89.74 0.0M
2022-08-02 92.33 95.11 91.19 93.22 0.1M
2022-08-01 96.79 96.83 91.05 92.39 0.1M
2022-07-31 96.82 96.83 95.98 95.98 0.0M
2022-07-29 95.64 99.73 94.69 96.75 0.1M
2022-07-28 96.10 97.83 94.32 94.65 0.0M
2022-07-27 93.40 96.45 92.34 95.29 0.0M
2022-07-26 93.97 96.54 92.70 92.88 0.0M
2022-07-25 93.02 94.60 90.82 94.42 0.0M
2022-07-24 93.02 93.02 92.78 92.94 0.0M
2022-07-22 93.58 95.25 91.89 92.43 0.0M
2022-07-21 96.52 96.75 92.11 93.78 0.0M
2022-07-20 97.20 97.44 95.28 96.88 0.0M
2022-07-19 99.00 101.00 96.56 100.74 0.0M
2022-07-18 94.72 99.64 92.92 99.42 0.0M
2022-07-17 94.72 95.01 94.35 94.42 0.0M
2022-07-15 93.61 96.04 91.78 94.57 0.1M
2022-07-14 93.41 94.27 88.33 92.83 0.1M
2022-07-13 92.07 95.21 92.07 93.83 0.0M
2022-07-12 100.39 100.39 92.95 93.31 0.0M
2022-07-11 101.54 101.54 98.00 101.21 0.0M
2022-07-10 101.23 101.50 100.80 101.50 0.0M
2022-07-08 99.51 101.97 98.47 101.53 0.0M
2022-07-07 94.76 100.76 93.78 99.25 0.0M
2022-07-06 98.29 98.98 92.28 94.98 0.1M
2022-07-05 107.32 107.94 94.70 96.52 0.1M
2022-07-04 105.53 107.66 104.48 107.27 0.0M
2022-07-03 105.53 105.53 105.39 105.43 0.0M
2022-07-01 103.49 106.28 102.06 105.39 0.0M
2022-06-30 107.05 107.65 102.71 103.10 0.1M
2022-06-29 108.98 111.11 106.44 107.01 0.0M
2022-06-28 107.19 109.26 106.93 108.89 0.0M
2022-06-27 104.15 107.27 102.69 106.38 0.0M
2022-06-26 104.15 104.22 103.21 103.21 0.0M
2022-06-24 101.66 105.45 100.90 104.45 0.0M
2022-06-23 101.83 104.59 100.29 101.58 0.1M
2022-06-22 107.00 107.09 99.85 103.99 0.1M
2022-06-21 106.91 108.91 106.76 107.34 0.0M
2022-06-20 106.27 107.10 104.70 106.66 0.0M
2022-06-19 106.27 107.10 106.27 106.98 0.0M
2022-06-17 114.63 116.55 106.44 107.99 0.1M
2022-06-16 114.16 115.70 110.47 115.25 0.1M
2022-06-15 116.05 116.89 112.46 113.09 0.1M
2022-06-14 117.89 120.90 114.22 116.26 0.1M
2022-06-13 117.44 119.55 114.93 118.25 0.1M
2022-06-12 117.44 117.57 116.15 116.37 0.0M
2022-06-10 118.94 120.15 115.84 118.12 0.1M
2022-06-09 119.82 120.37 118.57 119.09 0.0M
2022-06-08 117.19 120.71 117.12 119.78 0.0M
2022-06-07 116.56 117.97 115.04 117.10 0.0M
2022-06-06 117.90 118.18 115.19 116.06 0.0M
2022-06-05 118.05 118.18 117.74 117.74 0.0M
2022-06-03 114.85 117.75 112.78 116.23 0.0M
2022-06-02 111.07 115.00 108.96 114.30 0.0M
2022-06-01 112.40 115.01 112.00 112.72 0.0M
2022-05-31 114.79 117.02 111.53 111.91 0.0M
2022-05-30 112.54 114.38 112.54 114.02 0.0M
2022-05-29 112.54 112.88 112.54 112.88 0.0M
2022-05-27 111.26 112.42 110.25 112.23 0.0M
2022-05-26 108.16 111.86 107.69 111.25 0.0M
2022-05-25 107.94 108.93 106.76 107.75 0.0M
2022-05-24 107.11 108.52 106.17 107.20 0.0M
2022-05-23 107.53 108.68 106.35 107.54 0.0M
2022-05-22 107.53 107.53 106.68 107.14 0.0M
2022-05-20 106.16 107.83 105.15 107.17 0.0M
2022-05-19 105.70 110.06 103.24 109.89 0.1M
2022-05-18 110.88 112.35 106.10 107.04 0.1M
2022-05-17 111.82 113.04 109.04 109.63 0.1M
2022-05-16 108.60 112.49 106.31 111.82 0.1M
2022-05-15 108.95 109.54 108.87 109.47 0.0M
2022-05-13 105.53 108.75 104.68 108.63 0.1M
2022-05-12 104.16 105.46 101.16 104.40 0.1M
2022-05-11 97.67 104.68 97.42 104.03 0.1M
2022-05-10 101.40 102.78 97.70 98.45 0.1M
2022-05-09 109.07 109.07 100.98 101.77 0.1M
2022-05-08 109.07 109.07 107.46 107.90 0.0M
2022-05-06 107.16 109.48 105.73 108.33 0.1M
2022-05-05 106.60 109.78 104.95 106.74 0.1M
2022-05-04 101.93 106.98 101.47 106.22 0.1M
2022-05-03 103.43 103.72 100.65 100.90 0.1M
2022-05-02 102.12 104.11 98.99 103.42 0.1M
2022-05-01 102.12 103.23 102.12 103.23 0.0M
2022-04-29 103.16 105.99 102.22 102.94 0.1M
2022-04-28 100.40 103.69 98.77 103.47 0.1M
2022-04-27 100.72 101.64 98.65 100.68 0.1M
2022-04-26 97.85 101.41 96.40 100.41 0.1M
2022-04-25 100.64 100.64 94.55 97.67 0.1M
2022-04-24 100.64 100.64 99.65 99.66 0.0M
2022-04-22 102.94 103.00 100.33 101.05 0.0M
2022-04-21 101.60 104.44 101.38 102.96 0.0M
2022-04-20 102.23 103.09 99.46 101.36 0.1M
2022-04-19 107.46 108.18 101.55 102.05 0.1M
2022-04-18 106.64 109.20 105.46 107.61 0.0M
2022-04-17 106.70 107.73 106.57 107.66 0.0M
2022-04-14 103.32 106.97 101.76 106.38 0.1M
2022-04-13 100.94 103.94 99.58 103.79 0.1M
2022-04-12 95.01 100.82 94.79 100.15 0.1M
2022-04-11 97.64 97.75 92.76 93.92 0.1M
2022-04-10 97.64 97.75 96.24 96.24 0.0M
2022-04-08 96.40 98.15 94.72 97.73 0.1M
2022-04-07 96.26 97.94 93.22 95.51 0.1M
2022-04-06 99.87 102.68 94.99 95.41 0.1M
2022-04-05 102.94 104.01 98.68 100.68 0.0M
2022-04-04 97.88 102.42 97.19 101.84 0.0M
2022-04-03 97.88 97.93 97.35 97.35 0.0M
2022-04-01 99.21 99.82 96.33 97.90 0.0M
2022-03-31 105.48 105.60 98.01 98.52 0.1M
2022-03-30 103.79 106.43 102.49 105.68 0.0M
2022-03-29 101.70 105.29 96.58 102.05 0.0M