ICE WTI Crude c5

🏛️ usa →
64.18
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 63.34 64.75 63.34 64.18 0.0M
2025-09-25 63.30 63.70 62.89 63.53 0.0M
2025-09-24 62.48 63.40 62.28 63.45 0.0M
2025-09-23 61.23 62.56 61.22 62.28 0.0M
2025-09-22 61.87 61.87 60.90 61.43 0.0M
2025-09-19 62.42 62.42 61.47 61.52 0.0M
2025-09-18 62.58 63.29 62.32 62.42 0.0M
2025-09-17 63.33 63.41 62.85 62.89 0.0M
2025-09-16 62.61 63.56 62.34 63.43 0.0M
2025-09-15 62.24 62.85 62.17 62.49 0.0M
2025-09-12 61.33 63.10 61.09 61.99 0.0M
2025-09-11 62.73 62.73 61.54 61.64 0.0M
2025-09-10 62.23 63.03 62.23 62.82 0.0M
2025-09-09 61.82 62.64 61.82 61.89 0.0M
2025-09-08 61.30 62.20 61.30 61.45 0.0M
2025-09-05 62.17 62.28 60.59 60.94 0.0M
2025-09-04 62.30 62.42 61.72 62.30 0.0M
2025-09-03 63.65 63.65 62.78 62.89 0.0M
2025-09-02 63.28 64.26 63.21 64.13 0.0M
2025-09-01 62.79 63.23 62.79 63.12 0.0M
2025-08-29 62.91 63.00 62.49 62.51 0.0M
2025-08-28 62.51 63.13 62.13 63.13 0.0M
2025-08-27 62.06 62.65 61.87 62.65 0.0M
2025-08-26 62.57 62.80 62.15 62.12 0.0M
2025-08-25 63.23 63.74 63.23 63.53 0.0M
2025-08-22 62.55 62.73 62.41 62.60 0.0M
2025-08-21 62.06 62.50 61.87 62.49 0.0M
2025-08-20 61.43 61.92 61.26 61.80 0.0M
2025-08-19 61.53 61.53 60.83 60.91 0.0M
2025-08-18 61.41 61.80 60.72 61.60 0.0M
2025-08-15 61.57 61.63 60.96 61.00 0.0M
2025-08-14 61.25 61.87 60.97 61.79 0.0M
2025-08-13 61.42 61.49 60.50 61.05 0.0M
2025-08-12 62.21 62.30 61.49 61.56 0.0M
2025-08-11 61.34 62.29 61.29 61.98 0.0M
2025-08-08 61.92 62.30 61.17 61.79 0.0M
2025-08-07 62.56 62.78 61.89 61.94 0.0M
2025-08-06 63.18 64.07 61.58 62.08 0.0M
2025-08-05 63.45 63.64 62.70 62.73 0.0M
2025-08-04 63.99 64.21 62.93 63.63 0.0M
2025-08-01 66.03 66.12 63.86 64.10 0.0M
2025-07-31 67.03 67.03 65.70 66.11 0.0M
2025-07-30 66.43 67.16 66.02 66.85 0.0M
2025-07-29 64.57 66.69 64.57 66.56 0.0M
2025-07-28 63.84 64.72 63.84 64.53 0.0M
2025-07-25 64.14 64.30 62.94 63.08 0.0M
2025-07-24 63.82 63.99 63.23 63.76 0.0M
2025-07-23 63.57 63.57 62.92 63.37 0.0M
2025-07-22 63.44 63.60 63.01 63.26 0.0M
2025-07-21 63.99 64.10 63.52 63.99 0.1M
2025-07-20 63.99 63.99 63.99 63.99 0.0M
2025-07-18 64.05 64.85 63.91 63.93 0.1M
2025-07-17 63.34 64.04 62.98 63.94 0.1M
2025-07-16 63.51 63.57 62.66 63.09 0.1M
2025-07-15 63.50 63.91 63.22 63.27 0.1M
2025-07-14 64.37 65.20 63.52 63.65 0.1M
2025-07-11 62.90 64.62 62.90 64.32 0.0M
2025-07-10 64.02 64.45 62.85 62.94 0.0M
2025-07-09 64.03 64.61 63.67 64.07 0.0M
2025-07-08 63.38 64.57 63.31 64.22 0.0M
2025-07-07 62.37 63.83 62.37 63.70 0.0M
2025-07-04 63.01 63.04 62.39 62.66 0.0M
2025-07-03 62.74 63.12 62.50 63.00 0.0M
2025-07-02 62.00 63.29 61.75 63.24 0.0M
2025-07-01 61.63 62.18 61.43 61.95 0.0M
2025-06-30 61.04 61.93 61.04 61.65 0.0M
2025-06-27 61.81 62.04 61.12 61.74 0.0M
2025-06-26 61.40 62.45 61.23 61.65 0.0M
2025-06-25 62.03 62.41 61.19 61.24 0.0M
2025-06-24 63.00 64.15 61.39 61.40 0.1M
2025-06-23 71.73 71.88 64.34 65.23 0.1M
2025-06-22 71.73 71.88 69.74 69.74 0.0M
2025-06-20 68.78 68.92 67.56 68.60 0.0M
2025-06-19 68.32 69.80 68.27 69.85 0.0M
2025-06-18 68.81 69.77 67.56 69.34 0.0M
2025-06-17 67.89 69.40 66.48 69.19 0.0M
2025-06-16 70.49 70.49 64.64 66.84 0.0M
2025-06-15 70.49 70.49 68.42 68.42 0.0M
2025-06-13 64.91 69.04 64.91 67.22 0.1M
2025-06-12 64.13 64.39 63.06 63.81 0.0M
2025-06-11 61.69 64.96 61.48 64.16 0.0M
2025-06-10 62.18 62.63 61.41 61.76 0.0M
2025-06-09 61.72 62.06 61.46 62.00 0.0M
2025-06-08 61.72 61.72 61.72 61.72 0.0M
2025-06-06 60.59 61.71 60.39 61.59 0.0M
2025-06-05 59.98 61.09 59.98 60.73 0.0M
2025-06-04 60.66 61.12 59.80 60.19 0.0M
2025-06-03 60.34 60.99 59.90 60.82 0.0M
2025-06-02 59.35 60.71 59.35 59.77 0.1M
2025-05-30 58.54 59.49 57.61 58.20 0.1M
2025-05-29 60.30 60.84 58.63 58.85 0.0M
2025-05-28 59.58 60.52 59.31 59.91 0.0M
2025-05-27 59.41 59.87 58.70 59.23 0.0M
2025-05-26 59.95 59.96 59.63 59.64 0.0M
2025-05-23 59.25 59.87 58.46 59.76 0.0M
2025-05-22 59.73 59.87 58.89 59.53 0.0M
2025-05-21 61.11 61.21 59.73 59.96 0.0M
2025-05-20 60.20 60.53 59.79 60.29 0.0M
2025-05-19 60.03 60.87 59.69 60.43 0.0M
2025-05-16 60.03 60.65 59.54 60.46 0.0M
2025-05-15 60.52 60.53 59.16 59.89 0.1M
2025-05-14 61.56 61.83 61.01 61.28 0.0M
2025-05-13 60.10 62.03 60.10 61.87 0.0M
2025-05-12 59.81 61.57 59.81 60.41 0.0M
2025-05-09 58.87 59.78 58.74 59.31 0.0M
2025-05-08 57.42 58.81 57.05 58.48 0.0M
2025-05-07 58.11 58.68 56.68 56.90 0.0M
2025-05-06 56.47 58.29 56.47 57.88 0.0M
2025-05-05 55.86 56.55 55.05 56.15 0.0M
2025-05-02 57.65 57.85 56.56 57.05 0.0M
2025-05-01 56.74 57.88 55.20 57.67 0.1M
2025-04-30 58.90 58.90 56.56 56.68 0.1M
2025-04-29 59.94 59.94 58.76 58.89 0.0M
2025-04-28 61.17 61.17 59.74 60.16 0.0M
2025-04-25 60.94 61.25 60.03 60.97 0.0M
2025-04-24 60.10 61.01 60.10 60.80 0.0M
2025-04-23 61.66 62.34 59.72 60.23 0.1M
2025-04-22 60.72 61.80 60.44 61.34 0.0M
2025-04-21 61.60 61.60 60.18 60.51 0.0M
2025-04-17 60.47 62.35 60.42 62.22 0.0M
2025-04-16 59.48 60.53 58.62 60.22 0.0M
2025-04-15 60.02 60.12 59.21 59.34 0.1M
2025-04-14 59.41 60.35 59.00 59.79 0.0M
2025-04-11 58.17 59.61 57.89 59.42 0.1M
2025-04-10 60.27 60.31 57.31 58.49 0.1M
2025-04-09 56.08 60.93 54.08 60.40 0.1M
2025-04-08 59.97 60.38 56.96 58.02 0.1M
2025-04-07 58.47 62.38 58.03 59.65 0.1M
2025-04-04 64.49 64.49 59.29 60.50 0.1M
2025-04-03 67.25 67.75 64.14 64.86 0.1M
2025-04-02 68.99 69.63 67.94 69.31 0.0M
2025-04-01 69.01 69.28 68.80 68.97 0.0M
2025-03-31 67.36 69.26 67.03 68.99 0.0M
2025-03-28 67.91 68.02 66.97 67.23 0.0M
2025-03-27 67.79 67.94 67.37 67.95 0.0M
2025-03-26 67.28 68.11 67.28 67.68 0.0M
2025-03-25 67.22 67.60 66.75 67.17 0.0M
2025-03-24 66.42 67.30 66.37 67.19 0.0M
2025-03-21 66.71 66.80 65.99 66.50 0.0M
2025-03-20 65.57 66.59 65.31 66.37 0.0M
2025-03-19 65.59 66.30 65.17 65.83 0.0M
2025-03-18 66.17 67.21 65.62 65.72 0.0M
2025-03-17 66.57 66.57 65.77 66.17 0.0M
2025-03-14 65.29 65.80 65.11 65.62 0.0M
2025-03-13 66.09 66.32 64.94 65.06 0.0M
2025-03-12 64.94 66.13 64.75 66.06 0.0M
2025-03-11 64.04 65.30 64.04 64.69 0.0M
2025-03-10 65.62 66.00 64.34 64.44 0.0M
2025-03-07 64.90 66.30 64.87 65.55 0.0M
2025-03-06 64.99 65.27 64.23 64.79 0.0M
2025-03-05 66.16 66.35 63.85 64.79 0.0M
2025-03-04 66.55 66.64 65.21 66.33 0.0M
2025-03-03 68.64 68.64 66.50 66.85 0.0M
2025-02-28 68.24 68.33 67.47 67.86 0.0M
2025-02-27 67.30 68.69 67.30 68.51 0.0M
2025-02-26 67.90 67.97 67.09 67.14 0.0M
2025-02-25 69.64 69.81 67.37 67.65 0.0M
2025-02-24 69.07 69.54 69.00 69.34 0.0M
2025-02-21 70.99 71.13 69.05 69.20 0.0M
2025-02-20 70.47 71.56 70.45 71.12 0.0M
2025-02-19 71.10 71.74 70.99 71.12 0.0M
2025-02-18 70.35 71.00 70.24 70.87 0.0M
2025-02-17 69.54 70.61 69.50 70.49 0.0M
2025-02-14 70.41 70.79 69.89 70.03 0.0M
2025-02-13 69.91 70.33 69.45 70.21 0.0M
2025-02-12 71.74 71.74 70.29 70.39 0.0M
2025-02-11 70.96 72.02 70.96 71.98 0.0M
2025-02-10 70.09 70.97 70.09 70.85 0.0M
2025-02-07 69.66 69.97 69.49 69.70 0.0M
2025-02-06 69.61 70.13 69.20 69.35 0.0M
2025-02-05 70.49 70.73 69.43 69.42 0.0M
2025-02-04 70.07 71.06 68.92 70.79 0.1M
2025-02-03 70.49 71.45 69.75 70.32 0.0M
2025-01-31 70.84 70.95 69.86 70.21 0.1M
2025-01-30 70.30 71.00 69.68 70.45 0.0M
2025-01-29 70.70 70.87 69.98 70.12 0.0M
2025-01-28 70.75 71.31 70.41 70.80 0.0M
2025-01-27 71.63 72.15 70.20 70.73 0.0M
2025-01-24 71.88 72.54 71.74 72.09 0.0M
2025-01-23 72.51 73.19 72.00 72.30 0.0M
2025-01-22 72.70 73.10 72.44 72.63 0.0M
2025-01-21 73.07 73.19 72.09 72.66 0.0M
2025-01-20 73.02 73.49 72.61 73.02 0.0M
2025-01-17 74.43 74.74 73.81 74.08 0.1M
2025-01-16 75.25 75.25 73.65 74.27 0.1M
2025-01-15 73.62 75.50 73.50 75.02 0.1M
2025-01-14 73.59 73.89 73.18 73.55 0.1M
2025-01-13 74.41 74.70 73.53 73.83 0.1M
2025-01-10 72.23 74.56 72.21 73.71 0.1M
2025-01-09 71.49 72.15 71.18 71.86 0.0M
2025-01-08 72.51 72.83 71.26 71.40 0.1M
2025-01-07 71.56 72.37 71.33 72.16 0.0M
2025-01-06 71.84 72.61 71.37 71.63 0.0M
2025-01-03 71.39 71.92 70.86 71.78 0.0M
2025-01-02 70.50 71.79 70.30 71.21 0.0M