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
2022-12-30 78.47 80.27 78.04 80.20 0.0M
2022-12-29 78.22 78.24 77.24 78.24 0.0M
2022-12-28 79.08 79.45 77.41 78.83 0.0M
2022-12-27 79.68 80.48 79.13 79.31 0.0M
2022-12-23 77.27 79.21 77.19 79.10 0.0M
2022-12-22 78.67 78.82 76.48 76.64 0.0M
2022-12-21 76.33 77.77 76.33 77.46 0.0M
2022-12-20 75.38 76.14 74.13 75.74 0.0M
2022-12-19 75.59 76.01 74.02 75.24 0.0M
2022-12-16 76.16 76.16 73.55 74.44 0.0M
2022-12-15 76.71 77.15 75.49 75.82 0.0M
2022-12-14 75.64 77.50 75.59 77.20 0.0M
2022-12-13 74.40 75.91 73.91 75.71 0.0M
2022-12-12 72.01 74.05 71.23 73.77 0.0M
2022-12-09 72.87 73.25 71.24 71.89 0.0M
2022-12-08 73.34 74.83 72.18 72.10 0.0M
2022-12-07 74.51 75.33 72.78 72.90 0.0M
2022-12-06 77.68 78.02 74.38 74.86 0.0M
2022-12-05 80.54 82.08 77.72 77.40 0.0M
2022-12-02 80.95 81.28 79.73 79.93 0.0M
2022-12-01 80.43 82.29 80.43 80.65 0.0M
2022-11-30 78.90 80.61 78.90 80.59 0.0M
2022-11-29 77.15 78.84 77.15 78.10 0.0M
2022-11-28 74.42 77.51 74.11 77.09 0.0M
2022-11-25 78.12 78.51 78.12 76.46 0.0M
2022-11-24 77.89 77.89 77.77 78.14 0.0M
2022-11-23 77.76 77.97 77.10 77.88 0.0M
2022-11-22 79.79 80.62 79.75 79.73 0.0M
2022-11-21 78.61 79.21 75.15 79.13 0.0M
2022-11-18 80.83 80.99 77.54 79.07 0.0M
2022-11-17 81.93 82.51 80.13 80.15 0.0M
2022-11-16 83.85 84.42 81.87 82.77 0.0M
2022-11-15 81.79 84.90 81.78 84.02 0.0M
2022-11-14 85.01 85.01 82.30 82.68 0.0M
2022-11-11 83.30 85.80 83.30 85.14 0.0M
2022-11-10 81.84 83.38 81.40 82.75 0.0M
2022-11-09 84.43 84.54 82.10 82.10 0.0M
2022-11-08 86.46 87.26 84.99 84.93 0.0M
2022-11-07 86.79 88.56 86.79 87.29 0.0M
2022-11-04 85.38 87.33 85.38 87.65 0.0M
2022-11-03 83.95 84.19 83.40 83.84 0.0M
2022-11-02 84.04 85.20 83.30 85.13 0.0M
2022-11-01 82.64 83.93 82.64 83.37 0.0M
2022-10-31 81.36 82.61 80.67 81.78 0.0M
2022-10-28 83.27 83.27 82.45 82.62 0.0M
2022-10-27 82.59 83.23 82.59 83.84 0.0M
2022-10-26 80.91 83.16 80.91 82.91 0.0M
2022-10-25 80.60 80.60 80.60 81.06 0.0M
2022-10-24 79.47 81.20 78.86 80.21 0.0M
2022-10-21 79.62 80.41 79.28 80.32 0.0M
2022-10-20 81.12 81.60 80.46 79.71 0.0M
2022-10-19 80.04 81.46 79.29 81.17 0.0M
2022-10-18 81.49 81.90 78.75 79.44 0.0M
2022-10-17 81.54 82.44 80.92 81.14 0.0M
2022-10-14 84.33 84.33 81.18 81.08 0.0M
2022-10-13 82.43 84.16 81.33 83.90 0.0M
2022-10-12 83.60 83.62 81.93 82.04 0.0M
2022-10-11 85.27 85.27 83.24 83.68 0.0M
2022-10-10 86.23 87.07 85.25 85.43 0.0M
2022-10-07 83.99 87.52 83.99 86.85 0.0M
2022-10-06 83.66 84.62 82.77 84.15 0.0M
2022-10-05 81.20 83.37 80.92 83.19 0.0M
2022-10-04 79.31 81.43 79.31 81.37 0.0M
2022-10-03 78.33 79.21 78.12 78.66 0.0M
2022-09-30 77.35 77.35 75.74 75.57 0.0M
2022-09-29 78.40 78.40 77.26 77.21 0.0M
2022-09-28 75.67 77.80 75.67 78.02 0.0M
2022-09-27 74.89 75.92 74.30 75.08 0.0M
2022-09-26 75.43 75.49 73.51 73.81 0.0M
2022-09-23 78.04 78.04 75.82 75.95 0.0M
2022-09-22 82.07 82.15 80.18 80.39 0.0M
2022-09-21 81.34 82.14 79.52 79.74 0.0M
2022-09-20 81.87 81.87 79.92 80.39 0.0M
2022-09-19 81.02 82.71 79.57 82.69 0.0M
2022-09-16 82.45 83.21 81.77 82.20 0.0M
2022-09-15 85.42 85.42 82.13 82.02 0.0M
2022-09-14 84.60 86.48 84.58 85.61 0.0M
2022-09-13 86.20 86.20 82.97 84.75 0.0M
2022-09-12 84.91 86.09 84.88 85.51 0.0M
2022-09-09 82.24 84.37 82.15 84.33 0.0M
2022-09-08 80.90 81.39 79.69 81.14 0.0M
2022-09-07 83.90 84.28 79.70 80.20 0.0M
2022-09-06 85.61 85.61 84.18 84.74 0.0M
2022-09-05 85.85 87.40 85.85 86.67 0.0M
2022-09-02 86.06 86.06 84.93 84.41 0.0M
2022-09-01 85.44 85.61 83.75 84.24 0.0M
2022-08-31 86.81 87.94 86.76 86.67 0.0M
2022-08-30 91.99 91.99 88.47 88.47 0.0M
2022-08-29 89.84 92.36 89.84 92.37 0.0M
2022-08-26 89.09 89.47 88.58 89.40 0.0M
2022-08-25 92.51 92.51 90.35 89.70 0.0M
2022-08-24 91.87 91.87 90.15 91.69 0.0M
2022-08-23 90.38 91.02 90.38 90.76 0.0M
2022-08-22 86.11 88.11 85.11 88.04 0.0M
2022-08-19 87.32 89.60 87.21 88.95 0.0M
2022-08-18 86.42 89.16 86.41 88.39 0.0M
2022-08-17 85.52 86.89 85.11 86.30 0.0M
2022-08-16 86.62 87.97 84.53 85.00 0.0M
2022-08-15 87.97 87.97 85.05 87.29 0.0M
2022-08-12 90.76 90.78 89.16 89.40 0.0M
2022-08-11 88.83 91.46 88.65 90.92 0.0M
2022-08-10 86.52 88.98 85.36 88.90 0.0M
2022-08-09 86.89 88.61 86.43 87.28 0.0M
2022-08-08 85.86 87.67 85.05 87.54 0.0M
2022-08-05 85.81 86.49 84.29 85.51 0.0M
2022-08-04 87.65 87.91 84.90 85.13 0.0M
2022-08-03 89.38 92.19 87.45 87.51 0.0M
2022-08-02 88.65 91.28 88.65 90.36 0.0M
2022-08-01 91.95 91.99 87.80 89.25 0.0M
2022-07-29 90.95 94.34 90.95 92.52 0.0M
2022-07-28 92.30 93.24 90.27 90.59 0.0M
2022-07-27 88.54 91.98 88.43 91.02 0.0M
2022-07-26 90.14 91.06 88.29 88.52 0.0M
2022-07-25 86.76 89.38 86.76 89.43 0.0M
2022-07-22 88.26 89.45 87.47 87.49 0.0M
2022-07-21 86.78 88.91 86.76 88.45 0.0M
2022-07-20 89.70 89.70 89.70 90.72 0.0M
2022-07-19 90.77 92.68 89.38 92.43 0.0M
2022-07-18 87.22 91.99 87.22 91.62 0.0M
2022-07-15 86.02 88.75 85.96 87.43 0.0M
2022-07-14 85.66 86.72 82.83 86.17 0.0M
2022-07-13 87.02 88.27 86.02 87.54 0.0M
2022-07-12 91.00 91.16 86.21 86.65 0.0M
2022-07-11 92.27 93.56 90.34 93.41 0.0M
2022-07-08 91.00 93.45 90.51 93.28 0.0M
2022-07-07 87.27 91.94 86.32 90.90 0.0M
2022-07-06 89.99 90.00 84.76 87.14 0.0M
2022-07-05 98.55 98.55 87.00 88.46 0.0M
2022-07-04 96.49 99.01 96.49 98.76 0.0M
2022-07-01 95.03 97.84 94.95 97.30 0.0M
2022-06-30 100.14 100.14 95.53 95.56 0.0M
2022-06-29 100.85 102.88 98.85 99.28 0.0M
2022-06-28 99.67 101.56 99.56 101.18 0.0M
2022-06-27 96.13 98.93 96.00 98.44 0.0M
2022-06-24 95.50 97.71 93.97 96.83 0.0M
2022-06-23 96.31 97.98 94.63 94.97 0.0M
2022-06-22 99.08 99.08 94.85 98.15 0.0M
2022-06-21 102.06 102.46 100.62 101.07 0.0M
2022-06-20 100.88 100.97 99.48 100.70 0.0M
2022-06-17 107.36 108.87 100.54 101.56 0.0M
2022-06-16 106.58 108.36 104.43 108.05 0.0M
2022-06-15 108.77 108.77 105.76 106.27 0.0M
2022-06-14 110.43 112.20 108.31 108.50 0.0M
2022-06-13 109.05 111.37 107.47 110.25 0.0M
2022-06-10 111.08 112.06 108.88 110.38 0.0M
2022-06-09 112.71 112.71 111.25 111.69 0.0M
2022-06-08 110.58 112.78 110.25 112.18 0.0M
2022-06-07 109.15 110.21 108.22 109.74 0.0M
2022-06-06 108.92 109.18 108.07 108.24 0.0M
2022-06-03 106.30 108.82 105.74 108.21 0.0M
2022-06-02 103.29 106.84 101.96 106.42 0.0M
2022-06-01 104.34 106.28 104.34 104.93 0.0M
2022-05-31 106.63 107.73 103.17 103.59 0.0M
2022-05-30 104.71 105.67 104.70 105.56 0.0M
2022-05-27 102.74 104.12 102.54 104.13 0.0M
2022-05-26 100.94 103.39 100.94 103.26 0.0M
2022-05-25 99.99 99.99 99.99 100.42 0.0M
2022-05-24 98.51 100.70 98.51 99.76 0.0M
2022-05-23 98.59 99.51 98.58 99.66 0.0M
2022-05-20 98.42 99.19 97.37 98.70 0.0M
2022-05-19 97.80 100.79 95.92 100.89 0.0M
2022-05-18 101.46 102.72 97.81 98.45 0.0M
2022-05-17 103.11 104.07 101.17 101.28 0.0M
2022-05-16 100.39 103.88 100.39 103.25 0.0M
2022-05-13 98.98 101.73 98.98 101.64 0.0M
2022-05-12 96.16 99.23 96.16 98.54 0.0M
2022-05-11 95.70 98.63 95.70 98.59 0.0M
2022-05-10 96.30 97.15 93.28 93.76 0.0M
2022-05-09 103.01 103.01 96.00 96.67 0.0M
2022-05-06 102.30 102.91 101.61 102.47 0.0M
2022-05-05 101.45 103.30 99.24 100.88 0.0M
2022-05-04 98.70 100.95 98.64 100.58 0.0M
2022-05-03 95.99 96.27 95.47 95.84 0.0M
2022-05-02 96.80 97.57 93.74 97.33 0.0M
2022-04-29 98.15 99.09 96.37 96.68 0.0M
2022-04-28 96.47 97.66 96.09 97.53 0.0M
2022-04-27 96.04 96.28 94.69 96.08 0.0M
2022-04-26 95.33 96.69 94.19 95.84 0.0M
2022-04-25 93.30 94.31 91.29 93.76 0.0M
2022-04-22 98.02 98.02 96.20 96.58 0.0M
2022-04-21 98.73 99.38 97.49 98.71 0.0M
2022-04-20 97.67 98.51 96.14 97.28 0.0M
2022-04-19 102.51 102.54 97.92 98.34 0.0M
2022-04-18 103.21 104.03 101.60 103.01 0.0M
2022-04-14 99.21 102.10 98.60 102.47 0.0M
2022-04-13 98.29 100.55 97.29 100.52 0.0M
2022-04-12 94.77 97.78 94.77 97.58 0.0M
2022-04-11 93.68 94.17 91.35 92.46 0.0M
2022-04-08 92.57 95.69 92.55 95.51 0.0M
2022-04-07 92.86 94.29 91.39 93.42 0.0M
2022-04-06 97.12 98.36 92.45 92.86 0.0M
2022-04-05 99.25 99.25 95.19 97.07 0.0M
2022-04-04 95.47 98.32 94.83 97.95 0.0M
2022-04-01 93.45 94.98 92.20 94.29 0.0M
2022-03-31 95.59 96.79 93.01 93.32 0.0M
2022-03-30 96.34 98.21 95.87 98.24 0.0M
2022-03-29 94.41 96.15 89.86 94.64 0.0M