WTI原油期货

🏛️ 美国 →
65.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 72.15 72.80 71.47 71.84 0.1M
2023-12-28 74.04 74.62 71.92 71.97 0.1M
2023-12-27 75.57 75.81 74.01 74.34 0.1M
2023-12-26 73.74 76.31 73.32 75.71 0.1M
2023-12-25 73.49 73.94 73.48 73.79 0.0M
2023-12-22 74.07 75.11 73.55 73.73 0.1M
2023-12-21 73.99 74.78 72.65 74.06 0.1M
2023-12-20 74.31 75.56 73.87 74.45 0.1M
2023-12-19 72.93 74.45 72.14 73.94 0.2M
2023-12-18 72.05 74.61 70.99 72.82 0.4M
2023-12-15 71.91 72.56 70.64 71.78 0.3M
2023-12-14 70.08 72.73 69.82 71.91 0.2M
2023-12-13 68.99 70.15 67.98 69.72 0.2M
2023-12-12 71.67 72.20 68.49 68.85 0.2M
2023-12-11 71.36 72.03 70.61 71.56 0.1M
2023-12-08 70.00 71.81 69.75 71.44 0.1M
2023-12-07 69.57 70.70 69.08 69.59 0.1M
2023-12-06 72.33 72.84 69.39 69.65 0.2M
2023-12-05 73.59 74.34 72.24 72.53 0.1M
2023-12-04 74.76 75.20 72.87 73.32 0.2M
2023-12-01 75.71 76.81 74.13 74.25 0.1M
2023-11-30 77.79 79.67 75.16 76.05 0.2M
2023-11-29 76.67 78.18 75.87 77.99 0.1M
2023-11-28 75.32 77.13 74.88 76.59 0.1M
2023-11-27 75.57 76.42 74.35 75.09 0.1M
2023-11-24 76.94 77.25 75.32 75.77 0.1M
2023-11-23 76.69 76.81 75.31 76.34 0.0M
2023-11-22 77.92 78.11 73.98 77.25 0.1M
2023-11-21 77.69 78.04 77.04 77.92 0.1M
2023-11-20 75.80 78.46 75.41 77.83 0.3M
2023-11-17 73.11 76.19 72.91 76.04 0.4M
2023-11-16 76.71 76.80 72.37 73.09 0.4M
2023-11-15 78.10 78.69 76.45 76.79 0.3M
2023-11-14 78.48 79.65 77.73 78.17 0.2M
2023-11-13 77.18 78.54 76.19 78.19 0.2M
2023-11-10 75.65 77.71 75.36 77.15 0.2M
2023-11-09 75.63 77.12 75.18 75.75 0.2M
2023-11-08 77.03 77.43 74.92 75.31 0.2M
2023-11-07 80.69 80.79 76.99 77.21 0.2M
2023-11-06 80.76 81.90 80.33 80.60 0.1M
2023-11-03 82.25 83.20 79.84 80.23 0.2M
2023-11-02 80.44 82.44 80.01 82.16 0.2M
2023-11-01 80.98 82.82 79.96 80.10 0.2M
2023-10-31 81.96 82.77 80.26 80.50 0.1M
2023-10-30 84.25 84.39 81.16 81.68 0.1M
2023-10-27 82.88 85.00 82.41 84.70 0.1M
2023-10-26 84.58 84.85 81.97 82.54 0.1M
2023-10-25 82.99 84.85 81.44 84.69 0.1M
2023-10-24 85.05 85.22 82.16 82.97 0.1M
2023-10-23 86.69 87.00 84.30 84.42 0.1M
2023-10-20 89.09 89.85 87.53 88.08 0.3M
2023-10-19 87.22 89.54 85.44 88.37 0.4M
2023-10-18 86.41 88.57 86.25 87.27 0.4M
2023-10-17 85.69 86.44 84.39 85.44 0.2M
2023-10-16 86.37 86.94 85.00 85.26 0.2M
2023-10-13 82.27 86.51 82.17 86.35 0.3M
2023-10-12 81.84 83.75 81.31 81.80 0.3M
2023-10-11 84.16 84.72 81.63 82.07 0.3M
2023-10-10 84.70 84.94 83.39 84.13 0.2M
2023-10-09 83.20 85.56 82.95 84.60 0.2M
2023-10-06 81.05 81.69 80.20 81.28 0.3M
2023-10-05 82.85 83.23 80.61 80.81 0.2M
2023-10-04 87.44 87.76 82.50 82.55 0.2M
2023-10-03 87.01 88.25 86.17 87.44 0.2M
2023-10-02 88.83 89.89 86.83 87.17 0.2M
2023-09-29 89.70 90.96 88.45 88.80 0.2M
2023-09-28 91.44 92.48 89.31 89.59 0.2M
2023-09-27 88.92 91.73 88.80 91.30 0.3M
2023-09-26 88.30 89.09 86.74 88.78 0.1M
2023-09-25 88.83 89.07 87.52 88.17 0.2M
2023-09-22 88.27 89.65 87.82 88.35 0.3M
2023-09-21 88.07 89.50 87.15 88.32 0.2M
2023-09-20 90.63 91.07 88.97 89.66 0.5M
2023-09-19 90.97 92.43 90.31 90.48 0.5M
2023-09-18 90.41 91.36 89.91 90.58 0.4M
2023-09-15 90.07 90.56 88.65 90.02 0.3M
2023-09-14 88.19 90.20 88.04 89.61 0.3M
2023-09-13 88.07 88.92 87.66 87.88 0.3M
2023-09-12 86.62 88.62 86.58 88.16 0.2M
2023-09-11 86.74 87.49 86.12 86.66 0.2M
2023-09-08 86.01 87.20 85.49 86.81 0.1M
2023-09-07 86.80 86.99 85.68 86.15 0.1M
2023-09-06 86.02 87.27 85.31 86.79 0.1M
2023-09-05 85.19 87.25 84.29 86.01 0.2M
2023-09-04 85.85 86.14 85.28 85.82 0.0M
2023-09-03 86.06 86.06 85.73 85.85 0.0M
2023-09-01 82.90 85.19 82.78 84.75 0.2M
2023-08-31 81.14 83.02 81.00 82.96 0.2M
2023-08-30 80.78 81.54 80.43 81.12 0.1M
2023-08-29 79.55 80.91 78.94 80.68 0.1M
2023-08-28 79.69 80.44 79.25 79.67 0.1M
2023-08-25 78.49 79.98 77.82 79.49 0.2M
2023-08-24 78.30 78.95 77.32 78.66 0.1M
2023-08-23 79.35 79.60 77.34 78.59 0.1M
2023-08-22 80.25 80.37 79.46 79.64 0.3M
2023-08-21 80.76 81.75 79.97 80.12 0.4M
2023-08-18 79.58 80.97 79.02 80.66 0.4M
2023-08-17 78.91 80.61 78.60 79.90 0.2M
2023-08-16 80.74 80.97 78.68 79.02 0.2M
2023-08-15 81.98 82.33 79.95 80.50 0.2M
2023-08-14 82.46 82.51 81.19 81.92 0.1M
2023-08-11 82.33 83.16 81.75 82.57 0.2M
2023-08-10 83.51 84.16 82.04 82.29 0.2M
2023-08-09 82.34 83.91 82.11 83.69 0.3M
2023-08-08 82.04 82.52 79.52 82.36 0.2M
2023-08-07 82.27 82.73 81.08 81.49 0.1M
2023-08-04 81.22 82.66 81.04 82.27 0.1M
2023-08-03 79.40 81.40 78.33 81.08 0.2M
2023-08-02 81.54 81.95 78.68 79.13 0.1M
2023-08-01 81.25 81.74 80.17 80.92 0.1M
2023-07-31 80.23 81.50 79.72 81.32 0.1M
2023-07-28 79.33 80.29 78.67 80.18 0.1M
2023-07-27 78.49 80.08 78.47 79.63 0.1M
2023-07-26 78.88 79.31 78.17 78.40 0.1M
2023-07-25 78.47 79.46 77.93 79.20 0.1M
2023-07-24 76.62 78.89 76.16 78.40 0.1M
2023-07-21 75.45 76.98 75.45 76.78 0.1M
2023-07-20 75.33 76.15 74.52 75.65 0.3M
2023-07-19 75.75 76.87 75.02 75.29 0.4M
2023-07-18 74.08 75.90 73.82 75.66 0.4M
2023-07-17 74.88 76.00 73.78 74.08 0.2M
2023-07-14 77.02 77.11 75.06 75.32 0.2M
2023-07-13 75.64 77.15 75.23 76.76 0.3M
2023-07-12 74.70 75.94 74.53 75.54 0.3M
2023-07-11 73.13 74.82 72.94 74.71 0.2M
2023-07-10 73.76 74.06 72.63 72.95 0.1M
2023-07-07 71.85 73.82 71.22 73.77 0.2M
2023-07-06 71.85 72.37 70.28 71.79 0.2M
2023-07-05 70.25 72.25 70.03 71.88 0.2M
2023-07-04 70.08 71.34 69.91 71.06 0.0M
2023-07-03 70.61 71.88 69.82 69.91 0.1M
2023-06-30 69.95 71.17 69.69 70.78 0.1M
2023-06-29 69.37 70.73 69.11 70.02 0.1M
2023-06-28 68.20 69.90 67.27 69.73 0.2M
2023-06-27 69.63 70.29 67.71 67.90 0.2M
2023-06-26 69.93 70.24 68.88 69.54 0.1M
2023-06-23 69.66 69.77 67.52 69.32 0.1M
2023-06-22 72.40 72.62 69.07 69.63 0.2M
2023-06-21 70.86 72.69 70.80 72.52 0.1M
2023-06-20 71.69 72.38 69.76 71.19 0.4M
2023-06-19 71.47 72.25 70.83 71.31 0.0M
2023-06-18 71.59 71.67 71.42 71.47 0.0M
2023-06-16 70.81 72.03 70.18 71.93 0.3M
2023-06-15 68.92 71.15 68.14 70.81 0.3M
2023-06-14 69.51 70.64 68.26 68.46 0.2M
2023-06-13 67.45 69.97 67.31 69.58 0.3M
2023-06-12 70.42 70.49 66.96 67.29 0.2M
2023-06-09 71.11 71.93 70.26 70.33 0.2M
2023-06-08 72.57 73.37 69.21 71.44 0.2M
2023-06-07 71.70 73.29 71.14 72.64 0.1M
2023-06-06 72.09 72.42 70.29 71.85 0.1M
2023-06-05 75.10 75.70 71.85 72.26 0.1M
2023-06-02 70.25 72.24 70.10 71.84 0.1M
2023-06-01 67.81 71.14 67.67 70.20 0.1M
2023-05-31 69.67 69.81 67.21 68.24 0.2M
2023-05-30 73.22 73.62 69.16 69.60 0.1M
2023-05-29 73.22 73.55 72.05 72.87 0.0M
2023-05-28 73.11 73.45 73.06 73.22 0.0M
2023-05-26 71.99 73.12 71.59 72.76 0.1M
2023-05-25 74.18 74.34 71.03 71.93 0.2M
2023-05-24 73.68 74.65 73.09 74.29 0.1M
2023-05-23 72.00 73.72 71.63 72.85 0.1M
2023-05-22 71.87 72.53 70.67 72.05 0.3M
2023-05-19 72.06 73.58 71.18 71.69 0.3M
2023-05-18 72.82 72.97 71.52 71.94 0.2M
2023-05-17 70.60 73.30 70.05 72.89 0.2M
2023-05-16 71.28 71.76 70.44 70.84 0.2M
2023-05-15 70.02 71.67 69.39 71.09 0.2M
2023-05-12 71.47 71.74 69.93 70.02 0.1M
2023-05-11 72.54 73.47 70.65 70.88 0.2M
2023-05-10 73.48 73.81 71.78 72.52 0.2M
2023-05-09 72.72 73.69 71.28 73.62 0.1M
2023-05-08 71.27 73.56 70.96 73.07 0.1M
2023-05-05 68.63 71.72 68.46 71.27 0.1M
2023-05-04 68.27 69.76 63.90 68.51 0.2M
2023-05-03 71.43 71.67 67.90 68.55 0.2M
2023-05-02 75.55 75.96 71.32 71.55 0.2M
2023-05-01 76.47 76.49 74.40 75.51 0.1M
2023-04-28 74.71 76.74 73.80 76.61 0.1M
2023-04-27 74.30 75.12 73.88 74.58 0.1M
2023-04-26 76.93 77.70 73.94 74.19 0.2M
2023-04-25 78.55 78.90 76.33 76.87 0.1M
2023-04-24 77.82 79.00 76.57 78.60 0.1M
2023-04-21 76.85 78.14 76.49 77.71 0.1M
2023-04-20 79.03 79.07 76.97 77.37 0.4M
2023-04-19 80.96 81.24 78.53 79.24 0.4M
2023-04-18 81.00 81.52 79.91 80.90 0.3M
2023-04-17 82.42 82.62 80.46 80.83 0.2M
2023-04-14 82.30 82.99 81.64 82.43 0.2M
2023-04-13 83.07 83.27 82.00 82.04 0.2M
2023-04-12 81.38 83.38 81.21 83.09 0.2M
2023-04-11 79.87 81.55 79.40 81.49 0.2M
2023-04-10 80.50 81.19 79.65 79.77 0.1M
2023-04-06 80.45 80.97 79.69 80.68 0.1M
2023-04-05 81.01 81.25 79.75 80.63 0.1M
2023-04-04 80.49 81.81 79.64 80.72 0.1M
2023-04-03 80.60 81.77 79.04 80.44 0.3M
2023-03-31 74.44 75.83 73.89 75.80 0.1M
2023-03-30 73.07 74.72 72.76 74.49 0.1M
2023-03-29 73.74 74.48 72.92 73.12 0.1M
2023-03-28 72.93 74.04 72.33 73.34 0.1M
2023-03-27 69.75 73.20 69.27 72.93 0.1M
2023-03-24 69.67 70.53 67.02 69.41 0.2M
2023-03-23 70.07 71.79 69.30 70.12 0.2M
2023-03-22 69.57 71.43 69.03 71.02 0.1M
2023-03-21 67.83 69.77 66.90 69.67 0.4M
2023-03-20 66.90 67.90 64.36 67.82 0.4M
2023-03-17 68.47 69.83 65.38 66.93 0.5M
2023-03-16 68.38 69.53 65.89 68.52 0.3M
2023-03-15 71.69 72.71 65.79 67.74 0.4M
2023-03-14 74.77 75.02 70.94 71.49 0.2M
2023-03-13 76.77 77.56 72.44 74.91 0.2M
2023-03-10 75.78 77.20 74.92 76.78 0.1M
2023-03-09 76.65 78.17 75.57 75.84 0.1M
2023-03-08 77.36 77.88 76.26 76.81 0.1M
2023-03-07 80.59 81.04 77.18 77.72 0.2M
2023-03-06 80.04 80.72 78.44 80.56 0.1M
2023-03-03 78.02 80.00 76.00 79.79 0.1M
2023-03-02 77.90 78.72 77.39 78.31 0.1M
2023-03-01 76.93 78.00 76.30 77.83 0.1M
2023-02-28 75.87 77.93 75.68 77.19 0.1M
2023-02-27 76.61 76.95 75.14 75.81 0.1M
2023-02-24 75.85 76.75 74.30 76.47 0.1M
2023-02-23 74.19 76.17 74.07 75.60 0.1M
2023-02-22 76.29 76.72 74.05 74.19 0.1M
2023-02-21 76.64 77.74 75.90 76.36 0.4M
2023-02-20 76.69 77.74 76.33 77.30 0.0M
2023-02-19 76.69 76.82 76.53 76.67 0.0M
2023-02-17 78.35 78.50 75.32 76.55 0.3M
2023-02-16 78.68 79.76 78.18 78.74 0.2M
2023-02-15 79.04 79.37 77.47 78.83 0.2M
2023-02-14 79.50 79.84 77.71 79.24 0.2M
2023-02-13 80.05 80.78 78.67 80.33 0.2M
2023-02-10 77.81 80.50 77.68 79.92 0.2M
2023-02-09 78.69 79.04 76.76 78.27 0.1M
2023-02-08 77.70 78.78 77.32 78.69 0.2M
2023-02-07 74.83 77.82 74.71 77.39 0.2M
2023-02-06 73.64 74.87 72.64 74.47 0.1M
2023-02-03 76.25 78.28 73.47 73.74 0.1M
2023-02-02 77.06 77.54 75.30 76.20 0.1M
2023-02-01 79.35 80.01 76.37 76.73 0.1M
2023-01-31 78.19 79.53 76.85 79.17 0.1M
2023-01-30 80.12 80.78 77.96 78.18 0.1M
2023-01-27 81.44 82.69 79.32 79.96 0.1M
2023-01-26 80.44 82.38 80.21 81.28 0.1M
2023-01-25 80.44 81.50 79.77 80.44 0.1M
2023-01-24 81.94 82.51 79.98 80.44 0.1M
2023-01-23 82.12 82.89 81.32 81.93 0.1M
2023-01-20 80.84 81.91 79.91 81.64 0.3M
2023-01-19 79.43 81.49 78.45 80.61 0.3M
2023-01-18 81.34 82.66 79.21 79.80 0.3M
2023-01-17 80.34 81.51 78.80 80.45 0.3M
2023-01-16 79.78 79.92 78.80 79.04 0.0M
2023-01-15 80.17 80.19 79.78 79.78 0.0M
2023-01-13 78.58 80.37 78.23 80.11 0.2M
2023-01-12 77.90 79.37 77.35 78.65 0.2M
2023-01-11 75.06 78.06 74.56 77.68 0.2M
2023-01-10 75.16 76.16 74.16 75.37 0.2M
2023-01-09 73.87 76.97 73.79 74.92 0.2M
2023-01-06 74.18 75.71 73.52 74.04 0.1M
2023-01-05 73.51 75.15 72.74 73.92 0.1M
2023-01-04 77.41 77.62 73.01 73.10 0.1M
2023-01-03 80.66 81.62 76.81 77.12 0.1M
2023-01-02 80.57 80.61 80.18 80.47 0.0M