Crude Oil WTI c4

🏛️ usa →
64.41
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
2025-09-26 63.87 64.97 63.49 64.41 0.0M
2025-09-25 63.52 63.95 62.95 63.73 0.0M
2025-09-24 62.66 63.69 62.26 63.66 0.0M
2025-09-23 61.53 62.85 61.08 62.41 0.0M
2025-09-22 61.67 62.25 61.03 61.66 0.1M
2025-09-21 61.82 61.82 61.65 61.82 0.0M
2025-09-19 62.65 62.73 61.53 61.70 0.1M
2025-09-18 63.03 63.50 62.43 62.61 0.1M
2025-09-17 63.64 63.74 62.76 63.08 0.1M
2025-09-16 62.64 63.77 62.26 63.60 0.1M
2025-09-15 62.33 62.94 61.92 62.60 0.0M
2025-09-14 62.04 62.21 61.92 62.04 0.0M
2025-09-12 61.65 63.21 61.10 62.06 0.0M
2025-09-11 63.00 63.06 61.58 61.72 0.0M
2025-09-10 62.02 63.19 62.02 62.93 0.0M
2025-09-09 61.67 62.82 61.61 61.95 0.1M
2025-09-08 61.14 62.38 61.06 61.51 0.1M
2025-09-05 62.28 62.46 60.64 61.03 0.1M
2025-09-04 62.85 62.87 61.79 62.45 0.0M
2025-09-03 64.28 64.43 62.82 63.02 0.1M
2025-09-02 62.73 64.56 62.41 64.34 0.1M
2025-09-01 63.26 63.52 62.41 63.26 0.0M
2025-08-29 63.01 63.22 62.59 62.70 0.0M
2025-08-28 62.59 63.38 62.23 63.32 0.0M
2025-08-27 62.27 62.90 61.94 62.84 0.1M
2025-08-26 63.62 63.65 62.15 62.25 0.0M
2025-08-25 62.88 63.92 62.62 63.68 0.0M
2025-08-22 62.52 62.90 62.38 62.71 0.0M
2025-08-21 62.07 62.68 61.82 62.59 0.0M
2025-08-20 61.24 62.27 61.09 62.03 0.1M
2025-08-19 61.72 61.79 60.93 61.05 0.1M
2025-08-18 61.28 62.03 60.71 61.80 0.1M
2025-08-15 61.98 62.23 61.05 61.15 0.1M
2025-08-14 61.26 62.13 61.05 62.01 0.1M
2025-08-13 61.60 61.79 60.57 61.18 0.1M
2025-08-12 62.24 62.50 61.56 61.70 0.1M
2025-08-11 61.68 62.51 61.38 62.15 0.1M
2025-08-08 62.11 62.67 61.14 62.00 0.1M
2025-08-07 62.31 63.12 61.96 62.13 0.1M
2025-08-06 63.02 64.38 61.74 62.34 0.1M
2025-08-05 63.98 64.06 62.94 63.02 0.1M
2025-08-04 64.05 64.86 63.24 63.99 0.1M
2025-08-01 66.60 66.83 64.26 64.57 0.1M
2025-07-31 67.48 67.60 66.04 66.60 0.1M
2025-07-30 67.05 67.68 66.19 67.35 0.2M
2025-07-29 65.10 67.43 64.71 66.96 0.2M
2025-07-28 63.29 65.16 63.29 64.83 0.1M
2025-07-25 64.15 64.64 63.15 63.32 0.1M
2025-07-24 63.67 64.38 63.45 64.03 0.1M
2025-07-23 63.52 63.87 63.08 63.59 0.1M
2025-07-22 64.25 64.35 63.47 63.89 0.1M
2025-07-21 64.39 64.72 63.81 64.42 0.1M
2025-07-18 64.54 65.49 64.32 64.37 0.1M
2025-07-17 63.62 64.55 63.33 64.43 0.1M
2025-07-16 64.00 64.06 62.94 63.53 0.1M
2025-07-15 64.01 64.36 63.57 63.71 0.1M
2025-07-14 65.10 65.88 63.92 64.10 0.1M
2025-07-11 63.61 65.22 63.38 64.90 0.1M
2025-07-10 64.64 65.12 63.33 63.46 0.1M
2025-07-09 64.72 65.27 64.23 64.71 0.0M
2025-07-08 64.25 65.28 63.83 64.82 0.0M
2025-07-07 62.48 64.60 62.27 64.31 0.1M
2025-07-04 63.60 63.61 62.76 63.11 0.0M
2025-07-03 63.77 63.77 62.97 63.56 0.0M
2025-07-02 62.42 63.91 62.18 63.83 0.1M
2025-07-01 61.89 62.64 61.68 62.37 0.0M
2025-06-30 61.82 62.42 61.31 62.06 0.0M
2025-06-27 62.19 62.56 61.47 62.17 0.0M
2025-06-26 61.86 62.90 61.55 62.04 0.0M
2025-06-25 62.39 62.78 61.58 61.65 0.1M
2025-06-24 65.21 65.21 61.53 61.67 0.1M
2025-06-23 72.10 73.39 64.19 65.64 0.1M
2025-06-20 69.68 72.00 69.12 70.49 0.2M
2025-06-19 70.41 71.98 69.34 70.41 0.1M
2025-06-18 70.52 70.85 68.38 70.32 0.1M
2025-06-17 67.02 70.50 66.98 70.15 0.1M
2025-06-16 70.80 71.79 65.24 67.56 0.1M
2025-06-13 65.22 70.43 64.84 68.17 0.3M
2025-06-12 65.37 65.82 63.50 64.42 0.1M
2025-06-11 61.91 64.98 61.86 64.79 0.1M
2025-06-10 62.56 63.23 61.81 62.21 0.1M
2025-06-09 62.15 62.56 61.71 62.48 0.1M
2025-06-06 60.94 62.22 60.63 62.03 0.1M
2025-06-05 60.49 61.53 60.30 61.09 0.1M
2025-06-04 61.21 61.50 59.99 60.53 0.1M
2025-06-03 60.61 61.46 60.14 61.17 0.1M
2025-06-02 58.75 61.12 58.66 60.12 0.1M
2025-05-30 59.01 59.77 57.71 58.46 0.1M
2025-05-29 60.12 61.22 58.87 59.09 0.1M
2025-05-28 59.61 60.84 59.40 60.15 0.0M
2025-05-27 60.17 60.50 58.84 59.44 0.1M
2025-05-26 59.82 60.38 59.66 59.82 0.0M
2025-05-23 59.33 60.20 58.62 59.97 0.0M
2025-05-22 59.94 60.24 58.94 59.73 0.0M
2025-05-21 60.60 62.34 59.86 60.15 0.0M
2025-05-20 60.94 61.36 60.36 60.89 0.1M
2025-05-19 60.95 61.40 59.95 60.89 0.1M
2025-05-16 60.23 61.06 59.80 60.87 0.1M
2025-05-15 61.34 61.42 59.32 60.21 0.1M
2025-05-14 62.16 62.21 61.30 61.65 0.1M
2025-05-13 60.68 62.44 60.38 62.25 0.1M
2025-05-12 59.94 62.01 59.65 60.70 0.1M
2025-05-09 59.06 60.06 58.69 59.62 0.1M
2025-05-08 56.89 59.04 56.78 58.72 0.1M
2025-05-07 57.91 58.95 56.81 57.05 0.1M
2025-05-06 56.29 58.66 56.25 58.02 0.1M
2025-05-05 56.39 56.75 54.66 56.24 0.1M
2025-05-02 57.60 58.46 56.55 57.21 0.1M
2025-05-01 56.97 58.10 55.28 57.90 0.1M
2025-04-30 58.93 59.14 56.75 56.88 0.1M
2025-04-29 60.29 60.43 58.83 59.09 0.1M
2025-04-28 61.63 62.10 59.94 60.43 0.1M
2025-04-25 61.14 61.62 60.27 61.28 0.1M
2025-04-24 60.48 61.52 60.39 61.12 0.1M
2025-04-23 62.00 62.83 59.84 60.57 0.1M
2025-04-22 61.41 62.86 61.39 62.28 0.1M
2025-04-21 62.44 62.46 60.55 61.04 0.1M
2025-04-17 60.86 62.90 60.79 62.74 0.1M
2025-04-16 59.89 61.11 58.89 60.69 0.1M
2025-04-15 60.14 60.62 59.45 59.74 0.0M
2025-04-14 60.04 61.00 59.31 60.16 0.0M
2025-04-11 58.89 60.13 58.22 59.84 0.1M
2025-04-10 61.35 61.62 57.53 58.80 0.1M
2025-04-09 57.21 61.37 54.13 60.81 0.2M
2025-04-08 60.24 60.78 56.92 58.30 0.1M
2025-04-07 59.70 62.70 58.16 59.89 0.1M
2025-04-04 65.02 65.29 59.44 60.87 0.1M
2025-04-03 68.41 68.54 64.61 65.38 0.1M
2025-04-02 69.57 70.43 68.93 69.96 0.1M
2025-04-01 69.61 70.12 69.39 69.58 0.1M
2025-03-31 68.02 69.90 67.30 69.65 0.1M
2025-03-28 68.51 68.55 67.36 67.78 0.0M
2025-03-27 68.34 68.51 67.76 68.47 0.0M
2025-03-26 67.88 68.66 67.73 68.20 0.0M
2025-03-25 67.72 68.17 67.23 67.68 0.0M
2025-03-24 67.02 67.87 66.71 67.72 0.1M
2025-03-21 67.03 67.32 66.42 66.98 0.0M
2025-03-20 66.41 67.57 66.02 67.29 0.1M
2025-03-19 66.03 66.74 65.55 66.26 0.1M
2025-03-18 66.46 67.69 65.85 66.13 0.1M
2025-03-17 66.29 67.25 66.20 66.63 0.1M
2025-03-14 65.61 66.32 65.50 66.08 0.0M
2025-03-13 66.55 66.77 65.29 65.48 0.0M
2025-03-12 65.48 66.64 65.05 66.52 0.0M
2025-03-11 64.64 65.88 64.23 65.11 0.0M
2025-03-10 66.07 66.42 64.63 64.85 0.0M
2025-03-07 65.16 66.95 65.06 65.96 0.0M
2025-03-06 65.24 65.63 64.56 65.19 0.1M
2025-03-05 68.13 68.13 64.16 65.15 0.0M
2025-03-04 67.17 67.19 65.59 66.75 0.1M
2025-03-03 68.79 69.22 66.89 67.28 0.1M
2025-02-28 68.82 68.88 67.92 68.38 0.0M
2025-02-27 67.78 69.21 67.63 69.02 0.0M
2025-02-26 68.22 68.35 67.46 67.56 0.0M
2025-02-25 69.93 70.21 67.77 68.04 0.0M
2025-02-24 69.37 69.99 69.16 69.76 0.0M
2025-02-21 71.66 71.79 69.42 69.61 0.0M
2025-02-20 71.53 72.56 71.20 71.97 0.1M
2025-02-19 71.22 72.21 71.21 71.51 0.1M
2025-02-18 70.28 71.47 69.79 71.26 0.1M
2025-02-14 70.72 71.26 70.11 70.34 0.1M
2025-02-13 70.63 70.85 69.68 70.57 0.1M
2025-02-12 72.28 72.31 70.53 70.73 0.1M
2025-02-11 71.38 72.46 71.26 72.39 0.1M
2025-02-10 70.04 71.41 69.97 71.26 0.1M
2025-02-07 69.62 70.39 69.62 70.07 0.1M
2025-02-06 69.85 70.62 69.54 69.72 0.1M
2025-02-05 71.25 71.46 69.85 69.89 0.1M
2025-02-04 70.64 71.67 69.33 71.34 0.2M
2025-02-03 71.67 72.28 70.23 70.94 0.2M
2025-01-31 71.30 71.64 70.33 70.78 0.1M
2025-01-30 70.99 71.65 70.15 71.00 0.1M
2025-01-29 71.44 71.52 70.43 70.68 0.1M
2025-01-28 71.27 71.99 70.89 71.42 0.1M
2025-01-27 72.49 72.88 70.66 71.28 0.1M
2025-01-24 72.63 73.18 72.28 72.68 0.1M
2025-01-23 73.20 73.89 72.51 72.87 0.2M
2025-01-22 73.52 73.84 73.04 73.27 0.1M
2025-01-21 75.24 75.45 73.46 74.16 0.2M
2025-01-17 75.23 75.80 74.72 75.05 0.1M
2025-01-16 76.35 76.46 74.53 75.26 0.1M
2025-01-15 74.56 76.57 74.18 76.02 0.1M
2025-01-14 74.61 74.79 73.98 74.32 0.1M
2025-01-13 74.27 75.54 74.22 74.77 0.2M
2025-01-10 72.52 75.30 72.36 74.33 0.2M
2025-01-09 71.71 72.58 71.33 72.26 0.0M
2025-01-08 72.76 73.27 71.59 71.76 0.1M
2025-01-07 71.90 72.77 71.62 72.56 0.1M
2025-01-06 72.29 73.06 71.60 71.99 0.1M
2025-01-03 71.56 72.37 71.24 72.19 0.1M
2025-01-02 70.65 72.18 70.55 71.60 0.0M