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
2023-12-31 71.86 71.86 71.86 71.86 0.0M
2023-12-30 71.86 71.86 71.86 71.86 0.0M
2023-12-29 72.62 73.02 71.77 72.13 0.0M
2023-12-28 74.35 74.85 72.23 72.27 0.0M
2023-12-27 75.42 75.83 74.29 74.60 0.0M
2023-12-26 73.97 76.35 73.52 75.79 0.0M
2023-12-25 73.97 74.08 73.97 74.02 0.0M
2023-12-24 73.78 73.78 73.78 73.78 0.0M
2023-12-23 73.78 73.78 73.78 73.78 0.0M
2023-12-22 74.25 75.15 73.73 73.88 0.0M
2023-12-21 74.22 74.96 72.99 74.24 0.0M
2023-12-20 74.71 75.77 74.24 74.73 0.0M
2023-12-19 73.50 74.91 72.77 74.44 0.0M
2023-12-18 72.68 75.02 71.59 73.35 0.0M
2023-12-16 72.64 72.64 72.64 72.64 0.0M
2023-12-15 72.48 73.04 71.18 72.31 0.0M
2023-12-14 70.66 73.12 70.38 72.45 0.0M
2023-12-13 69.42 70.65 68.57 70.24 0.0M
2023-12-12 72.01 72.56 69.03 69.31 0.0M
2023-12-11 71.65 72.29 70.98 71.92 0.0M
2023-12-09 71.79 71.79 71.79 71.79 0.0M
2023-12-08 70.42 72.07 70.16 71.69 0.0M
2023-12-07 70.12 71.09 69.57 70.00 0.0M
2023-12-06 72.64 73.07 69.91 70.12 0.0M
2023-12-05 73.80 74.60 72.56 72.80 0.0M
2023-12-04 74.86 75.09 73.14 73.68 0.1M
2023-12-02 74.58 74.58 74.58 74.58 0.0M
2023-12-01 75.53 76.52 74.14 74.28 0.0M
2023-11-30 77.57 79.36 75.03 75.85 0.1M
2023-11-29 76.62 77.97 75.89 77.86 0.0M
2023-11-28 75.44 77.08 75.01 76.59 0.0M
2023-11-27 75.80 76.39 74.47 75.20 0.0M
2023-11-24 76.69 77.13 75.34 75.75 0.0M
2023-11-23 76.77 76.77 75.41 76.39 0.0M
2023-11-22 77.72 77.89 73.94 77.08 0.0M
2023-11-21 77.40 77.82 76.93 77.74 0.0M
2023-11-20 75.64 78.35 75.47 77.83 0.1M
2023-11-18 76.11 76.11 76.11 76.11 0.0M
2023-11-17 73.30 76.20 73.09 76.08 0.1M
2023-11-16 76.59 76.77 72.62 73.28 0.1M
2023-11-15 77.66 78.25 76.44 76.72 0.1M
2023-11-14 78.04 79.09 77.27 77.75 0.0M
2023-11-13 76.51 78.02 75.74 77.75 0.0M
2023-11-11 76.86 76.86 76.86 76.86 0.0M
2023-11-10 75.18 77.24 75.09 76.68 0.0M
2023-11-09 75.15 76.68 74.81 75.38 0.1M
2023-11-08 76.59 77.01 74.63 74.93 0.1M
2023-11-07 80.04 80.08 76.54 76.73 0.1M
2023-11-06 79.85 81.07 79.58 79.99 0.0M
2023-11-04 79.65 79.65 79.65 79.65 0.0M
2023-11-03 81.26 82.04 79.12 79.46 0.1M
2023-11-02 79.50 81.38 79.15 81.20 0.1M
2023-11-01 79.95 81.49 78.98 79.13 0.1M
2023-10-31 80.65 81.47 79.21 79.42 0.0M
2023-10-30 82.78 82.78 79.83 80.34 0.0M
2023-10-28 82.65 82.65 82.65 82.65 0.0M
2023-10-27 81.38 83.30 81.11 83.05 0.0M
2023-10-26 82.86 83.16 80.64 81.19 0.0M
2023-10-25 81.60 83.25 80.15 83.08 0.1M
2023-10-24 83.09 83.24 80.64 81.39 0.1M
2023-10-23 84.36 84.64 82.43 82.51 0.0M
2023-10-21 84.57 84.57 84.57 84.57 0.0M
2023-10-20 86.21 86.93 85.09 85.57 0.0M
2023-10-19 84.85 86.72 83.36 85.79 0.1M
2023-10-18 84.07 86.01 83.95 84.97 0.0M
2023-10-17 83.23 84.13 82.27 83.26 0.0M
2023-10-16 83.76 84.38 82.68 82.92 0.0M
2023-10-14 83.80 83.80 83.80 83.80 0.0M
2023-10-13 80.07 84.05 80.07 83.89 0.1M
2023-10-12 80.04 81.42 79.45 79.79 0.0M
2023-10-11 81.34 81.88 79.37 79.96 0.1M
2023-10-10 81.68 81.81 80.68 81.29 0.0M
2023-10-09 80.39 82.62 80.07 81.62 0.0M
2023-10-07 78.50 78.50 78.50 78.50 0.0M
2023-10-06 78.57 79.05 77.86 78.64 0.1M
2023-10-05 79.87 80.33 77.89 78.24 0.0M
2023-10-04 84.33 84.52 79.56 79.62 0.0M
2023-10-03 84.07 84.90 83.40 84.27 0.1M
2023-10-02 85.52 86.30 83.95 84.20 0.0M
2023-09-30 85.30 85.30 85.30 85.30 0.0M
2023-09-29 86.12 87.30 85.09 85.27 0.0M
2023-09-28 87.38 88.21 85.78 85.98 0.0M
2023-09-27 85.72 87.76 85.69 87.42 0.1M
2023-09-26 85.36 86.01 84.06 85.71 0.0M
2023-09-25 85.58 85.85 84.65 85.29 0.0M
2023-09-23 85.55 85.55 85.55 85.55 0.0M
2023-09-22 85.84 86.71 85.09 85.33 0.0M
2023-09-21 85.65 86.80 84.78 85.83 0.0M
2023-09-20 88.01 88.23 86.56 87.06 0.1M
2023-09-19 88.15 89.24 87.81 87.89 0.1M
2023-09-18 88.21 88.73 87.48 88.01 0.1M
2023-09-16 88.21 88.21 88.21 88.21 0.0M
2023-09-15 88.22 88.70 86.97 87.92 0.1M
2023-09-14 86.50 88.38 86.43 87.90 0.1M
2023-09-13 86.41 87.14 86.02 86.27 0.1M
2023-09-12 85.16 86.83 85.12 86.50 0.1M
2023-09-11 84.91 85.91 84.60 85.15 0.1M
2023-09-09 84.93 84.93 84.93 84.93 0.0M
2023-09-08 84.23 85.40 83.89 85.15 0.0M
2023-09-07 85.08 85.23 84.05 84.49 0.0M
2023-09-06 84.39 85.49 83.77 85.06 0.0M
2023-09-05 83.48 85.44 82.75 84.38 0.1M
2023-09-04 83.24 83.65 82.87 83.40 0.0M
2023-09-03 83.45 83.49 83.22 83.27 0.0M
2023-09-02 83.45 83.45 83.45 83.45 0.0M
2023-09-01 81.54 83.47 81.46 83.11 0.1M
2023-08-31 80.04 81.63 79.90 81.58 0.1M
2023-08-30 79.75 80.48 79.44 80.02 0.0M
2023-08-29 78.70 79.85 78.08 79.67 0.0M
2023-08-28 79.00 79.54 78.43 78.76 0.0M
2023-08-26 78.80 78.80 78.80 78.80 0.0M
2023-08-25 77.75 79.07 77.10 78.69 0.0M
2023-08-24 77.71 78.27 76.75 77.87 0.0M
2023-08-23 78.71 78.85 76.75 77.96 0.0M
2023-08-22 79.48 79.73 78.86 79.03 0.1M
2023-08-21 79.82 80.77 79.25 79.38 0.1M
2023-08-19 79.81 79.81 79.81 79.81 0.0M
2023-08-18 78.84 79.99 78.23 79.75 0.1M
2023-08-17 78.25 79.74 77.98 79.11 0.1M
2023-08-16 79.76 80.16 78.07 78.42 0.1M
2023-08-15 80.83 81.25 79.09 79.61 0.1M
2023-08-14 81.37 81.38 80.21 80.86 0.1M
2023-08-12 81.32 81.32 81.32 81.32 0.0M
2023-08-11 81.36 82.06 80.88 81.51 0.1M
2023-08-10 82.32 82.85 81.09 81.33 0.1M
2023-08-09 81.26 82.65 81.12 82.49 0.2M
2023-08-08 81.03 81.49 78.70 81.35 0.1M
2023-08-07 81.13 81.63 80.17 80.53 0.1M
2023-08-05 80.97 80.97 80.97 80.97 0.0M
2023-08-04 80.18 81.53 80.05 81.21 0.1M
2023-08-03 78.49 80.45 77.56 80.12 0.1M
2023-08-02 80.60 80.92 77.85 78.32 0.1M
2023-08-01 80.28 80.71 79.31 79.98 0.1M
2023-07-31 79.36 80.51 78.88 80.35 0.1M
2023-07-28 78.37 79.43 77.89 79.32 0.1M
2023-07-27 77.63 79.07 77.63 78.70 0.1M
2023-07-26 77.92 78.34 77.27 77.59 0.1M
2023-07-25 77.63 78.50 77.09 78.26 0.1M
2023-07-24 75.75 77.97 75.47 77.58 0.1M
2023-07-21 74.91 76.25 74.89 76.07 0.1M
2023-07-20 74.89 75.70 74.20 75.16 0.1M
2023-07-19 75.25 76.24 74.59 74.86 0.1M
2023-07-18 73.64 75.34 73.43 75.14 0.1M
2023-07-17 74.39 75.43 73.40 73.66 0.0M
2023-07-14 76.30 76.40 74.49 74.75 0.0M
2023-07-13 74.94 76.46 74.72 76.13 0.1M
2023-07-12 74.06 75.23 73.95 74.91 0.0M
2023-07-11 72.53 74.20 72.43 74.11 0.0M
2023-07-10 73.01 73.35 72.09 72.39 0.0M
2023-07-07 71.24 73.11 70.77 73.05 0.0M
2023-07-06 71.48 71.84 69.89 71.28 0.1M
2023-07-05 70.01 71.82 69.79 71.50 0.0M
2023-07-03 70.58 71.61 69.53 69.62 0.0M
2023-06-30 69.73 70.94 69.64 70.58 0.1M
2023-06-29 69.44 70.62 69.10 69.97 0.0M
2023-06-28 68.27 69.87 67.50 69.73 0.1M
2023-06-27 69.53 70.17 67.85 68.01 0.1M
2023-06-26 69.51 70.10 68.86 69.48 0.0M
2023-06-23 69.62 69.66 67.53 69.24 0.0M
2023-06-22 71.93 72.13 69.00 69.47 0.1M
2023-06-21 70.40 72.19 70.40 72.09 0.0M
2023-06-20 71.48 72.08 69.66 71.00 0.0M
2023-06-16 70.64 71.85 70.11 71.75 0.1M
2023-06-15 68.87 71.01 68.06 70.72 0.0M
2023-06-14 69.30 70.47 68.20 68.38 0.0M
2023-06-13 67.37 69.80 67.32 69.45 0.0M
2023-06-12 70.08 70.11 66.83 67.16 0.1M
2023-06-09 70.80 71.56 69.96 70.02 0.1M
2023-06-08 71.99 72.79 68.97 71.00 0.1M
2023-06-07 71.11 72.69 70.62 72.09 0.0M
2023-06-06 71.53 71.80 69.79 71.27 0.0M
2023-06-05 73.74 74.60 71.26 71.67 0.0M
2023-06-02 69.71 71.73 69.71 71.32 0.0M
2023-06-01 67.43 70.64 67.41 69.76 0.0M
2023-05-31 69.30 69.36 66.95 67.92 0.1M
2023-05-30 72.66 73.00 68.80 69.23 0.0M
2023-05-26 71.45 72.52 71.05 72.24 0.0M
2023-05-25 73.39 73.68 70.50 71.41 0.0M
2023-05-24 72.98 73.85 72.44 73.61 0.0M
2023-05-23 71.45 73.00 70.99 72.19 0.0M
2023-05-22 71.45 72.11 70.29 71.68 0.0M
2023-05-19 71.71 73.19 70.88 71.31 0.1M
2023-05-18 72.42 72.58 71.21 71.61 0.0M
2023-05-17 70.09 72.83 69.63 72.48 0.1M
2023-05-16 70.85 71.23 69.96 70.33 0.0M
2023-05-15 69.56 71.12 68.90 70.58 0.0M
2023-05-12 70.95 71.19 69.43 69.50 0.1M
2023-05-11 72.31 72.90 70.20 70.39 0.1M
2023-05-10 72.86 73.19 71.30 72.02 0.1M
2023-05-09 72.21 73.08 70.74 73.02 0.1M
2023-05-08 70.84 72.78 70.33 72.42 0.0M
2023-05-05 68.18 71.05 67.99 70.65 0.1M
2023-05-04 67.54 69.16 64.22 68.00 0.1M
2023-05-03 70.74 70.97 67.48 68.08 0.1M
2023-05-02 74.64 75.06 70.63 70.85 0.1M
2023-05-01 75.52 75.52 73.59 74.64 0.0M
2023-04-28 73.83 75.82 73.02 75.72 0.0M
2023-04-27 73.42 74.28 73.11 73.75 0.1M
2023-04-26 76.00 76.72 73.17 73.42 0.1M
2023-04-25 77.64 78.02 75.47 75.92 0.1M
2023-04-24 76.77 78.10 75.71 77.72 0.0M
2023-04-21 75.87 77.07 75.48 76.80 0.0M
2023-04-20 78.27 78.27 76.27 76.64 0.1M
2023-04-19 80.11 80.39 77.83 78.45 0.0M
2023-04-18 80.21 80.69 79.24 80.09 0.0M
2023-04-17 81.47 81.64 79.69 80.05 0.0M
2023-04-14 81.30 81.98 80.75 81.47 0.0M
2023-04-13 81.90 82.18 81.08 81.10 0.0M
2023-04-12 80.41 82.24 80.29 81.98 0.0M
2023-04-11 79.03 80.62 78.57 80.57 0.0M
2023-04-10 79.75 80.20 78.81 78.92 0.0M
2023-04-06 79.61 80.14 78.94 79.76 0.0M
2023-04-05 80.10 80.40 78.99 79.82 0.0M
2023-04-04 79.52 80.90 78.87 79.89 0.0M
2023-04-03 78.12 81.00 78.12 79.64 0.1M
2023-03-31 74.11 75.46 73.59 75.44 0.0M
2023-03-30 72.77 74.34 72.49 74.13 0.0M
2023-03-29 73.50 74.11 72.61 72.81 0.0M
2023-03-28 72.63 73.70 72.11 73.06 0.0M
2023-03-27 69.32 72.91 69.06 72.67 0.0M
2023-03-24 69.30 70.34 66.97 69.24 0.0M
2023-03-23 69.95 71.50 69.18 69.93 0.0M
2023-03-22 69.31 71.11 68.86 70.74 0.0M
2023-03-21 68.04 69.79 67.14 69.72 0.1M
2023-03-20 67.16 68.08 64.67 68.01 0.1M
2023-03-17 68.59 69.87 65.69 67.16 0.1M
2023-03-16 68.57 69.53 66.00 68.59 0.1M
2023-03-15 71.68 72.66 65.91 67.76 0.1M
2023-03-14 74.65 74.87 70.98 71.49 0.0M
2023-03-13 76.48 77.43 72.42 74.82 0.0M
2023-03-10 75.56 77.02 74.84 76.65 0.0M
2023-03-09 76.53 77.99 75.45 75.74 0.0M
2023-03-08 77.19 77.68 76.14 76.70 0.0M
2023-03-07 80.29 80.72 77.05 77.53 0.0M
2023-03-06 79.46 80.42 78.24 80.28 0.0M
2023-03-03 77.83 79.76 75.90 79.56 0.0M
2023-03-02 77.57 78.42 77.20 78.08 0.0M
2023-03-01 76.45 77.73 76.10 77.57 0.0M
2023-02-28 75.70 77.60 75.49 76.90 0.0M
2023-02-27 76.65 76.76 75.00 75.61 0.0M
2023-02-24 75.79 76.60 74.32 76.33 0.0M
2023-02-23 74.16 76.09 74.16 75.57 0.1M
2023-02-22 76.21 76.50 74.12 74.24 0.0M
2023-02-21 76.78 77.89 76.12 76.56 0.1M
2023-02-17 78.48 78.64 75.53 76.71 0.1M
2023-02-16 78.90 79.86 78.34 78.87 0.1M
2023-02-15 79.19 79.53 77.64 79.01 0.1M
2023-02-14 79.67 79.97 77.92 79.37 0.1M
2023-02-13 80.14 80.75 78.77 80.36 0.1M
2023-02-10 77.92 80.47 77.73 79.95 0.1M
2023-02-09 78.74 79.12 76.94 78.35 0.1M
2023-02-08 77.89 78.91 77.47 78.81 0.1M
2023-02-07 75.25 77.95 75.04 77.56 0.1M
2023-02-06 73.98 75.24 73.03 74.83 0.1M
2023-02-03 76.45 78.45 73.79 74.05 0.1M
2023-02-02 77.30 77.71 75.58 76.45 0.1M
2023-02-01 79.52 80.14 76.60 76.92 0.1M
2023-01-31 78.40 79.65 77.08 79.36 0.1M
2023-01-30 80.19 80.85 78.11 78.34 0.1M
2023-01-27 81.44 82.68 79.48 80.08 0.1M
2023-01-26 80.82 82.41 80.33 81.38 0.1M
2023-01-25 80.75 81.62 79.94 80.61 0.1M
2023-01-24 82.09 82.59 80.22 80.65 0.1M
2023-01-23 81.97 82.98 81.40 82.14 0.1M
2023-01-20 81.27 82.24 80.33 82.00 0.1M
2023-01-19 79.69 81.78 78.85 80.99 0.0M
2023-01-18 81.44 82.84 79.60 80.16 0.1M
2023-01-17 80.63 81.75 79.11 80.71 0.1M
2023-01-13 78.90 80.60 78.52 80.38 0.1M
2023-01-12 78.23 79.62 77.65 79.00 0.1M
2023-01-11 75.44 78.30 74.96 78.04 0.1M
2023-01-10 75.52 76.52 74.68 75.77 0.1M
2023-01-09 74.22 77.23 74.22 75.39 0.0M
2023-01-06 74.50 76.07 73.93 74.44 0.0M
2023-01-05 73.77 75.43 73.17 74.30 0.0M
2023-01-04 77.60 77.73 73.42 73.51 0.1M
2023-01-03 80.65 81.47 77.06 77.33 0.0M