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
2023-12-29 72.14 72.79 71.57 71.84 0.0M
2023-12-28 74.45 74.62 71.95 71.97 0.0M
2023-12-27 75.45 75.81 74.05 74.34 0.1M
2023-12-26 73.81 76.31 73.34 75.71 0.0M
2023-12-22 74.20 75.09 73.57 73.73 0.0M
2023-12-21 73.89 74.78 72.68 74.06 0.0M
2023-12-20 74.36 75.57 73.87 74.45 0.1M
2023-12-19 73.29 74.71 72.44 74.21 0.0M
2023-12-18 72.12 74.62 71.02 72.82 0.1M
2023-12-17 72.12 72.47 72.12 72.47 0.0M
2023-12-15 71.96 72.55 70.65 71.78 0.1M
2023-12-14 70.19 72.71 69.85 71.91 0.1M
2023-12-13 68.78 70.15 68.00 69.72 0.1M
2023-12-12 71.72 72.21 68.50 68.85 0.1M
2023-12-11 71.14 72.03 70.64 71.56 0.0M
2023-12-10 71.14 71.45 71.14 71.45 0.0M
2023-12-08 70.13 71.81 69.88 71.44 0.1M
2023-12-07 69.77 70.72 69.11 69.59 0.1M
2023-12-06 72.40 72.82 69.43 69.65 0.1M
2023-12-05 73.41 74.36 72.26 72.53 0.1M
2023-12-04 74.83 75.16 72.88 73.32 0.1M
2023-12-03 74.67 75.15 74.67 75.06 0.0M
2023-12-01 76.03 76.80 74.15 74.25 0.1M
2023-11-30 77.70 79.70 75.19 76.05 0.1M
2023-11-29 77.01 78.19 75.90 77.99 0.1M
2023-11-28 75.39 77.15 74.92 76.59 0.1M
2023-11-27 75.78 76.38 74.39 75.09 0.0M
2023-11-26 75.78 75.94 75.78 75.94 0.0M
2023-11-24 76.67 77.27 75.41 75.77 0.0M
2023-11-23 76.54 76.83 75.52 76.55 0.0M
2023-11-22 78.11 78.12 74.02 77.25 0.1M
2023-11-21 77.85 78.06 77.05 77.92 0.0M
2023-11-20 76.30 78.48 76.04 77.90 0.0M
2023-11-19 76.54 76.54 76.54 76.54 0.0M
2023-11-17 73.25 76.21 72.96 76.04 0.1M
2023-11-16 76.48 76.82 72.40 73.09 0.1M
2023-11-15 78.13 78.74 76.47 76.79 0.1M
2023-11-14 78.44 79.66 77.78 78.17 0.0M
2023-11-13 76.94 78.54 76.21 78.19 0.1M
2023-11-12 76.94 76.94 76.89 76.89 0.0M
2023-11-10 75.61 77.72 75.61 77.15 0.1M
2023-11-09 75.57 77.15 75.25 75.75 0.1M
2023-11-08 76.92 77.42 74.96 75.31 0.1M
2023-11-07 80.57 80.57 76.99 77.21 0.1M
2023-11-06 80.90 81.92 80.55 80.60 0.0M
2023-11-05 80.90 80.90 80.60 80.60 0.0M
2023-11-03 82.26 83.20 79.87 80.23 0.1M
2023-11-02 80.57 82.46 80.05 82.16 0.1M
2023-11-01 80.91 82.84 80.00 80.10 0.1M
2023-10-31 82.06 82.79 80.28 80.50 0.1M
2023-10-30 83.97 84.20 81.20 81.68 0.1M
2023-10-29 83.97 83.97 83.19 83.37 0.0M
2023-10-27 83.02 85.03 82.45 84.70 0.1M
2023-10-26 84.47 84.87 82.00 82.54 0.1M
2023-10-25 82.99 84.88 81.48 84.69 0.1M
2023-10-24 85.15 85.21 82.17 82.97 0.1M
2023-10-23 86.65 86.89 84.32 84.42 0.0M
2023-10-22 86.65 86.65 86.48 86.48 0.0M
2023-10-20 87.78 88.38 86.44 86.82 0.0M
2023-10-19 87.12 89.53 85.48 88.37 0.1M
2023-10-18 86.94 88.58 86.28 87.27 0.1M
2023-10-17 85.47 86.46 84.42 85.44 0.1M
2023-10-16 86.35 86.95 85.03 85.26 0.1M
2023-10-15 86.35 86.53 85.94 86.30 0.0M
2023-10-13 82.35 86.54 82.24 86.35 0.1M
2023-10-12 81.79 83.73 81.32 81.80 0.1M
2023-10-11 84.22 84.70 81.64 82.07 0.1M
2023-10-10 84.67 84.93 83.38 84.13 0.1M
2023-10-09 83.72 85.55 83.04 84.60 0.1M
2023-10-08 83.38 84.71 83.04 83.98 0.0M
2023-10-06 81.33 81.69 80.20 81.28 0.1M
2023-10-05 82.75 83.18 80.69 80.81 0.1M
2023-10-04 87.70 87.70 82.50 82.55 0.1M
2023-10-03 86.91 88.26 86.19 87.44 0.1M
2023-10-02 89.04 89.88 86.85 87.17 0.1M
2023-10-01 89.04 89.18 88.98 89.12 0.0M
2023-09-29 89.67 90.96 88.49 88.80 0.1M
2023-09-28 91.52 92.47 89.31 89.59 0.1M
2023-09-27 89.00 91.71 88.98 91.30 0.1M
2023-09-26 88.12 89.07 86.75 88.78 0.1M
2023-09-25 88.67 89.07 87.52 88.17 0.0M
2023-09-22 88.37 89.66 87.84 88.35 0.1M
2023-09-21 87.92 89.53 87.15 88.32 0.1M
2023-09-20 89.35 89.60 87.75 88.34 0.1M
2023-09-19 91.05 92.42 90.34 90.48 0.1M
2023-09-18 90.16 91.36 89.92 90.58 0.1M
2023-09-17 90.16 90.17 90.16 90.17 0.0M
2023-09-15 90.08 90.57 88.68 90.02 0.1M
2023-09-14 88.17 90.20 88.17 89.61 0.1M
2023-09-13 88.19 88.90 87.66 87.88 0.1M
2023-09-12 86.64 88.63 86.60 88.16 0.1M
2023-09-11 86.30 87.48 86.12 86.66 0.1M
2023-09-10 86.30 86.30 86.30 86.30 0.0M
2023-09-08 86.02 87.21 85.51 86.81 0.1M
2023-09-07 86.85 86.99 85.70 86.15 0.1M
2023-09-06 86.19 87.27 85.31 86.79 0.1M
2023-09-05 85.02 87.23 84.30 86.01 0.1M
2023-09-04 84.93 85.31 84.47 85.14 0.0M
2023-09-01 83.00 85.14 82.95 84.75 0.1M
2023-08-31 81.22 83.00 81.03 82.96 0.1M
2023-08-30 80.90 81.54 80.45 81.12 0.1M
2023-08-29 79.64 80.88 78.97 80.68 0.0M
2023-08-28 79.85 80.45 79.30 79.67 0.0M
2023-08-27 79.85 80.01 79.85 79.86 0.0M
2023-08-25 78.53 79.99 77.85 79.49 0.1M
2023-08-24 78.36 78.95 77.35 78.66 0.1M
2023-08-23 79.30 79.52 77.37 78.59 0.1M
2023-08-22 79.79 80.08 79.18 79.35 0.1M
2023-08-21 80.66 81.75 79.96 80.12 0.1M
2023-08-20 80.67 80.67 80.49 80.62 0.0M
2023-08-18 79.82 80.95 79.05 80.66 0.1M
2023-08-17 78.79 80.61 78.62 79.90 0.1M
2023-08-16 80.53 80.95 78.73 79.02 0.1M
2023-08-15 81.85 82.32 79.98 80.50 0.1M
2023-08-14 82.28 82.49 81.22 81.92 0.0M
2023-08-13 82.28 82.30 82.28 82.30 0.0M
2023-08-11 82.51 83.15 81.78 82.57 0.1M
2023-08-10 83.51 84.15 82.10 82.29 0.1M
2023-08-09 82.15 83.90 82.10 83.69 0.1M
2023-08-08 81.93 82.49 79.52 82.36 0.1M
2023-08-07 82.24 82.67 81.08 81.49 0.1M
2023-08-06 82.24 82.67 82.23 82.67 0.0M
2023-08-04 81.25 82.64 81.07 82.27 0.1M
2023-08-03 79.37 81.40 78.33 81.08 0.1M
2023-08-02 81.76 81.93 78.69 79.13 0.1M
2023-08-01 81.12 81.79 80.17 80.92 0.1M
2023-07-31 80.21 81.50 79.73 81.32 0.0M
2023-07-30 80.21 80.21 80.21 80.21 0.0M
2023-07-28 79.12 80.30 78.74 80.18 0.0M
2023-07-27 78.96 80.06 78.62 79.63 0.1M
2023-07-26 78.83 79.31 78.16 78.40 0.0M
2023-07-25 78.52 79.44 77.97 79.20 0.1M
2023-07-24 76.40 78.83 76.17 78.40 0.1M
2023-07-23 76.40 76.40 76.40 76.40 0.0M
2023-07-21 75.55 76.98 75.52 76.78 0.1M
2023-07-20 75.08 75.95 74.41 75.43 0.1M
2023-07-19 75.74 76.86 75.03 75.29 0.1M
2023-07-18 74.17 75.87 73.82 75.66 0.1M
2023-07-17 74.85 75.97 73.78 74.08 0.1M
2023-07-16 74.85 74.85 74.85 74.85 0.0M
2023-07-14 77.04 77.05 75.06 75.32 0.1M
2023-07-13 75.63 77.15 75.23 76.76 0.1M
2023-07-12 74.67 75.94 74.56 75.54 0.1M
2023-07-11 73.10 74.81 72.94 74.71 0.1M
2023-07-10 73.83 74.03 72.66 72.95 0.0M
2023-07-09 73.84 73.84 73.51 73.52 0.0M
2023-07-07 71.81 73.82 71.26 73.77 0.1M
2023-07-06 72.01 72.37 70.30 71.79 0.1M
2023-07-05 71.20 72.25 70.55 71.88 0.1M
2023-07-04 70.14 71.47 70.08 71.44 0.0M
2023-07-03 70.63 71.89 69.83 69.91 0.0M
2023-07-02 70.63 70.78 70.50 70.54 0.0M
2023-06-30 69.89 71.15 69.73 70.78 0.1M
2023-06-29 69.49 70.72 69.14 70.02 0.1M
2023-06-28 68.17 69.89 67.30 69.73 0.1M
2023-06-27 69.67 70.28 67.74 67.90 0.1M
2023-06-26 70.02 70.19 68.92 69.54 0.0M
2023-06-25 69.95 70.14 69.70 70.11 0.0M
2023-06-23 69.46 69.78 67.54 69.32 0.1M
2023-06-22 72.48 72.63 69.10 69.63 0.1M
2023-06-21 70.95 72.68 70.85 72.52 0.0M
2023-06-20 71.36 72.33 69.83 71.18 0.0M
2023-06-19 71.54 72.20 70.82 71.28 0.0M
2023-06-18 71.54 71.54 71.54 71.54 0.0M
2023-06-16 70.85 72.03 70.20 71.93 0.0M
2023-06-15 68.69 71.17 68.17 70.81 0.0M
2023-06-14 69.39 70.66 68.28 68.46 0.1M
2023-06-13 67.59 69.99 67.35 69.58 0.1M
2023-06-12 70.43 70.47 67.00 67.29 0.1M
2023-06-11 70.43 70.44 70.02 70.15 0.0M
2023-06-09 71.03 71.96 70.27 70.33 0.0M
2023-06-08 72.49 73.36 69.23 71.44 0.1M
2023-06-07 71.88 73.31 71.17 72.64 0.1M
2023-06-06 72.15 72.45 70.31 71.85 0.0M
2023-06-05 74.50 74.74 71.87 72.26 0.1M
2023-06-04 73.89 74.35 73.41 73.41 0.0M
2023-06-02 70.20 72.26 70.20 71.84 0.0M
2023-06-01 67.88 71.14 67.76 70.20 0.1M
2023-05-31 69.72 69.79 67.24 68.24 0.1M
2023-05-30 72.95 73.39 69.18 69.60 0.1M
2023-05-29 73.38 73.50 72.13 73.01 0.0M
2023-05-28 73.39 73.39 73.21 73.21 0.0M
2023-05-26 71.94 73.12 71.67 72.76 0.0M
2023-05-25 74.24 74.30 71.09 71.93 0.1M
2023-05-24 73.80 74.64 73.12 74.29 0.0M
2023-05-23 72.21 73.70 71.66 72.85 0.0M
2023-05-22 71.84 72.41 70.57 71.97 0.0M
2023-05-21 71.84 71.86 71.84 71.86 0.0M
2023-05-19 72.12 73.57 71.21 71.69 0.0M
2023-05-18 72.70 72.97 71.55 71.94 0.0M
2023-05-17 70.62 73.29 70.07 72.89 0.0M
2023-05-16 71.69 71.71 70.47 70.84 0.0M
2023-05-15 70.10 71.65 69.43 71.09 0.0M
2023-05-14 70.10 70.10 70.03 70.03 0.0M
2023-05-12 71.30 71.74 69.93 70.02 0.0M
2023-05-11 72.89 73.45 70.66 70.88 0.0M
2023-05-10 73.52 73.80 71.81 72.52 0.0M
2023-05-09 72.90 73.70 71.28 73.62 0.0M
2023-05-08 71.42 73.55 71.13 73.07 0.0M
2023-05-07 71.42 71.61 71.42 71.56 0.0M
2023-05-05 68.70 71.74 68.49 71.27 0.0M
2023-05-04 67.30 69.74 67.29 68.51 0.1M
2023-05-03 71.48 71.67 67.92 68.55 0.1M
2023-05-02 75.45 75.81 71.33 71.55 0.0M
2023-05-01 76.56 76.56 74.42 75.51 0.0M
2023-04-30 76.56 76.56 76.56 76.56 0.0M
2023-04-28 74.66 76.71 73.81 76.61 0.0M
2023-04-27 74.29 75.05 73.90 74.58 0.1M
2023-04-26 77.18 77.72 73.98 74.19 0.1M
2023-04-25 78.65 78.88 76.37 76.87 0.0M
2023-04-24 77.46 79.00 76.60 78.60 0.0M
2023-04-21 77.00 78.13 76.53 77.71 0.0M
2023-04-20 78.67 78.67 76.73 77.11 0.0M
2023-04-19 80.96 81.20 78.55 79.24 0.1M
2023-04-18 80.80 81.51 79.92 80.90 0.0M
2023-04-17 82.34 82.61 80.47 80.83 0.0M
2023-04-16 82.34 82.49 82.34 82.44 0.0M
2023-04-14 82.06 82.99 81.67 82.43 0.1M
2023-04-13 82.91 83.25 82.00 82.04 0.0M
2023-04-12 81.38 83.36 81.24 83.09 0.1M
2023-04-11 79.80 81.70 79.42 81.49 0.0M
2023-04-10 80.80 81.07 79.67 79.77 0.0M
2023-04-09 80.80 80.94 80.80 80.94 0.0M
2023-04-06 80.55 80.98 79.71 80.68 0.0M
2023-04-05 81.06 81.25 79.78 80.63 0.0M
2023-04-04 80.45 81.81 79.65 80.72 0.0M
2023-04-03 79.90 81.41 79.06 80.44 0.1M
2023-04-02 79.90 81.41 79.90 80.66 0.0M
2023-03-31 74.49 75.84 73.93 75.80 0.1M
2023-03-30 73.03 74.71 72.78 74.49 0.1M
2023-03-29 73.90 74.45 72.92 73.12 0.1M
2023-03-28 73.14 74.03 72.35 73.34 0.1M
2023-03-27 69.71 73.20 69.33 72.93 0.0M
2023-03-26 69.73 70.00 69.71 70.00 0.0M
2023-03-24 69.74 70.42 67.07 69.41 0.1M
2023-03-23 70.22 71.79 69.38 70.12 0.0M
2023-03-22 69.63 71.41 69.10 71.02 0.1M
2023-03-21 67.84 69.87 67.14 69.77 0.1M
2023-03-20 66.93 67.92 64.40 67.82 0.1M
2023-03-19 66.99 67.35 66.53 67.34 0.0M
2023-03-17 68.52 69.85 65.44 66.93 0.1M
2023-03-16 68.35 69.54 65.99 68.52 0.0M
2023-03-15 72.00 72.73 65.84 67.74 0.1M
2023-03-14 74.73 74.77 70.97 71.49 0.0M
2023-03-13 76.69 77.27 72.48 74.91 0.0M
2023-03-12 76.69 77.14 76.69 77.14 0.0M
2023-03-10 75.64 77.13 74.95 76.78 0.0M
2023-03-09 76.78 78.19 75.60 75.84 0.0M
2023-03-08 77.53 77.84 76.33 76.81 0.0M
2023-03-07 80.56 80.95 77.24 77.72 0.0M
2023-03-06 79.92 80.70 78.49 80.56 0.0M
2023-03-05 79.92 79.92 79.57 79.57 0.0M
2023-03-03 78.20 80.02 76.13 79.79 0.0M
2023-03-02 77.77 78.71 77.43 78.31 0.0M
2023-03-01 76.76 78.00 76.33 77.83 0.0M
2023-02-28 75.72 77.92 75.72 77.19 0.0M
2023-02-27 76.79 76.96 75.17 75.81 0.0M
2023-02-26 76.79 76.79 76.79 76.79 0.0M
2023-02-24 76.02 76.76 74.33 76.47 0.0M
2023-02-23 74.19 76.17 74.17 75.60 0.0M
2023-02-22 76.33 76.67 74.09 74.19 0.0M
2023-02-21 77.55 77.80 76.10 76.53 0.0M
2023-02-20 76.68 77.91 76.68 77.67 0.0M
2023-02-19 76.68 76.86 76.68 76.86 0.0M
2023-02-17 78.22 78.53 75.35 76.55 0.0M
2023-02-16 78.76 79.72 78.20 78.74 0.0M
2023-02-15 78.87 79.36 77.50 78.83 0.0M
2023-02-14 79.52 79.81 77.74 79.24 0.0M
2023-02-13 80.26 80.78 78.73 80.33 0.0M
2023-02-12 80.26 80.26 79.74 79.74 0.0M
2023-02-10 77.94 80.42 77.82 79.92 0.0M
2023-02-09 78.65 79.05 76.81 78.27 0.0M
2023-02-08 77.84 78.78 77.35 78.69 0.0M
2023-02-07 74.81 77.85 74.80 77.39 0.0M
2023-02-06 73.68 74.88 72.67 74.47 0.0M
2023-02-05 73.70 73.89 73.70 73.84 0.0M
2023-02-03 76.40 78.26 73.54 73.74 0.0M
2023-02-02 77.31 77.50 75.33 76.20 0.0M
2023-02-01 79.37 80.01 76.40 76.73 0.0M
2023-01-31 78.33 79.52 76.88 79.17 0.0M
2023-01-30 80.33 80.71 78.00 78.18 0.0M
2023-01-29 80.33 80.70 80.33 80.70 0.0M
2023-01-27 81.46 82.73 79.36 79.96 0.1M
2023-01-26 80.78 82.36 80.31 81.28 0.0M
2023-01-25 80.57 81.45 79.81 80.44 0.0M
2023-01-24 81.94 82.33 80.05 80.44 0.0M
2023-01-23 82.13 82.92 81.38 81.93 0.0M
2023-01-22 82.13 82.13 81.67 81.67 0.0M
2023-01-20 81.30 82.16 80.21 81.89 0.0M
2023-01-19 79.10 81.49 78.46 80.61 0.0M
2023-01-18 80.94 82.66 79.26 79.80 0.0M
2023-01-17 79.14 81.51 79.04 80.45 0.0M
2023-01-16 80.08 80.08 78.85 79.33 0.0M
2023-01-15 80.08 80.08 80.08 80.08 0.0M
2023-01-13 78.62 80.36 78.28 80.11 0.0M
2023-01-12 77.86 79.37 77.35 78.65 0.1M
2023-01-11 75.03 78.03 74.55 77.68 0.0M
2023-01-10 75.03 76.14 74.19 75.37 0.1M
2023-01-09 73.83 76.91 73.83 74.92 0.0M
2023-01-08 73.83 74.07 73.83 74.07 0.0M
2023-01-06 74.65 75.71 73.53 74.04 0.0M
2023-01-05 73.74 75.15 72.80 73.92 0.0M
2023-01-04 77.57 77.59 73.03 73.10 0.0M
2023-01-03 79.92 81.59 76.88 77.12 0.0M