Crude Oil WTI Futures

🏛️ 美国 →
64.18
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
2025-09-26 63.73 64.75 63.34 64.18 0.0M
2025-09-25 63.32 63.76 62.81 63.53 0.0M
2025-09-24 62.56 63.48 62.16 63.45 0.0M
2025-09-23 61.45 62.73 60.99 62.28 0.0M
2025-09-22 61.46 62.05 60.90 61.51 0.0M
2025-09-21 61.63 61.63 61.45 61.63 0.0M
2025-09-19 62.45 62.50 61.37 61.52 0.0M
2025-09-18 62.90 63.30 62.26 62.42 0.0M
2025-09-17 63.44 63.44 62.59 62.89 0.0M
2025-09-16 62.54 63.61 62.18 63.43 0.0M
2025-09-15 62.26 62.83 61.92 62.49 0.0M
2025-09-14 61.97 62.26 61.92 61.97 0.0M
2025-09-12 61.59 63.10 61.10 61.99 0.0M
2025-09-11 62.92 62.92 61.51 61.64 0.0M
2025-09-10 62.09 63.06 62.09 62.82 0.0M
2025-09-09 61.60 62.72 61.59 61.89 0.0M
2025-09-08 61.05 62.25 61.05 61.45 0.0M
2025-09-05 62.07 62.29 60.55 60.94 0.0M
2025-09-04 62.71 62.72 61.68 62.30 0.0M
2025-09-03 64.01 64.18 62.69 62.89 0.0M
2025-09-02 62.58 64.31 62.25 64.13 0.0M
2025-09-01 63.12 63.24 62.25 63.12 0.0M
2025-08-29 62.85 63.00 62.43 62.51 0.0M
2025-08-28 62.42 63.15 62.09 63.13 0.0M
2025-08-27 62.22 62.70 61.80 62.65 0.0M
2025-08-26 63.48 63.48 62.02 62.12 0.0M
2025-08-25 62.77 63.76 62.62 63.53 0.0M
2025-08-22 62.40 62.77 62.24 62.60 0.0M
2025-08-21 61.91 62.57 61.76 62.49 0.0M
2025-08-20 61.14 62.12 60.99 61.87 0.0M
2025-08-19 61.25 61.59 60.80 60.91 0.0M
2025-08-18 61.03 61.80 60.59 61.60 0.0M
2025-08-15 61.83 61.88 60.91 61.00 0.0M
2025-08-14 61.21 61.90 60.88 61.79 0.0M
2025-08-13 61.35 61.62 60.47 61.05 0.0M
2025-08-12 62.15 62.30 61.42 61.56 0.0M
2025-08-11 61.64 62.26 61.23 61.98 0.0M
2025-08-08 61.92 62.40 60.98 61.79 0.0M
2025-08-07 62.01 62.84 61.79 61.94 0.0M
2025-08-06 62.91 64.05 61.53 62.08 0.0M
2025-08-05 63.58 63.71 62.66 62.73 0.0M
2025-08-04 63.55 64.40 62.91 63.63 0.0M
2025-08-01 66.14 66.32 63.81 64.10 0.0M
2025-07-31 66.92 67.09 65.61 66.11 0.0M
2025-07-30 66.60 67.16 65.81 66.85 0.1M
2025-07-29 64.77 66.99 64.44 66.56 0.0M
2025-07-28 63.06 64.85 63.06 64.53 0.0M
2025-07-25 63.85 64.33 62.89 63.08 0.0M
2025-07-24 63.48 64.07 63.21 63.76 0.0M
2025-07-23 63.26 63.60 62.89 63.37 0.0M
2025-07-22 63.85 63.94 63.09 63.49 0.1M
2025-07-21 63.90 64.29 63.45 63.99 0.1M
2025-07-18 64.05 64.90 63.87 63.93 0.1M
2025-07-17 63.19 64.08 62.92 63.94 0.1M
2025-07-16 63.48 63.61 62.56 63.09 0.1M
2025-07-15 63.54 63.92 63.12 63.27 0.1M
2025-07-14 64.50 65.23 63.45 63.65 0.1M
2025-07-11 63.09 64.62 62.87 64.32 0.1M
2025-07-10 64.02 64.51 62.80 62.94 0.1M
2025-07-09 64.10 64.66 63.60 64.07 0.1M
2025-07-08 63.67 64.65 63.23 64.22 0.1M
2025-07-07 62.00 63.97 61.70 63.70 0.1M
2025-07-04 63.02 63.05 62.28 62.65 0.0M
2025-07-03 63.16 63.18 62.39 63.00 0.1M
2025-07-02 62.03 63.33 61.75 63.24 0.1M
2025-07-01 61.49 62.20 61.28 61.95 0.1M
2025-06-30 61.42 62.01 60.93 61.65 0.0M
2025-06-27 61.85 62.15 61.08 61.74 0.1M
2025-06-26 61.34 62.47 61.15 61.65 0.1M
2025-06-25 62.05 62.50 61.16 61.24 0.1M
2025-06-24 64.50 64.61 61.31 61.40 0.2M
2025-06-23 70.99 71.47 63.80 65.23 0.2M
2025-06-20 68.57 70.78 68.16 69.38 0.1M
2025-06-19 69.08 70.78 68.25 69.08 0.1M
2025-06-18 69.39 69.79 67.54 69.34 0.1M
2025-06-17 66.29 69.45 66.29 69.19 0.1M
2025-06-16 69.40 70.50 64.61 66.84 0.1M
2025-06-13 64.53 69.29 64.22 67.22 0.2M
2025-06-12 64.99 64.99 62.99 63.81 0.1M
2025-06-11 61.43 64.34 61.41 64.16 0.1M
2025-06-10 62.02 62.68 61.39 61.76 0.1M
2025-06-09 61.77 62.07 61.32 62.00 0.0M
2025-06-06 60.56 61.77 60.29 61.59 0.0M
2025-06-05 60.15 61.16 59.98 60.73 0.0M
2025-06-04 60.83 61.13 59.70 60.19 0.0M
2025-06-03 60.26 61.07 59.83 60.82 0.0M
2025-06-02 58.52 60.73 58.49 59.77 0.0M
2025-05-30 58.76 59.41 57.50 58.20 0.1M
2025-05-29 59.87 60.88 58.64 58.85 0.0M
2025-05-28 59.39 60.57 59.21 59.91 0.0M
2025-05-27 59.91 60.25 58.66 59.23 0.0M
2025-05-26 59.59 60.13 59.51 59.59 0.0M
2025-05-23 59.18 59.96 58.45 59.76 0.0M
2025-05-22 59.65 60.05 58.81 59.53 0.0M
2025-05-21 60.43 62.00 59.71 59.96 0.0M
2025-05-20 60.41 60.89 59.96 60.50 0.1M
2025-05-19 60.24 60.90 59.58 60.43 0.1M
2025-05-16 59.91 60.66 59.48 60.46 0.0M
2025-05-15 61.04 61.04 59.08 59.89 0.1M
2025-05-14 61.80 61.83 60.95 61.28 0.0M
2025-05-13 60.39 62.03 60.08 61.87 0.0M
2025-05-12 59.63 61.60 59.38 60.41 0.0M
2025-05-09 58.78 59.77 58.46 59.31 0.0M
2025-05-08 56.77 58.82 56.77 58.48 0.0M
2025-05-07 57.75 58.72 56.68 56.90 0.0M
2025-05-06 56.24 58.48 56.18 57.88 0.0M
2025-05-05 55.77 56.64 54.80 56.15 0.0M
2025-05-02 57.37 58.17 56.36 57.05 0.0M
2025-05-01 56.65 57.85 55.15 57.67 0.0M
2025-04-30 58.73 58.95 56.54 56.68 0.1M
2025-04-29 60.15 60.17 58.66 58.89 0.1M
2025-04-28 61.30 61.80 59.70 60.16 0.0M
2025-04-25 60.80 61.28 60.01 60.97 0.0M
2025-04-24 60.18 61.12 60.10 60.80 0.0M
2025-04-23 61.61 62.37 59.49 60.23 0.1M
2025-04-22 60.88 62.29 60.87 61.74 0.1M
2025-04-21 61.98 61.98 60.07 60.51 0.0M
2025-04-17 60.35 62.38 60.34 62.22 0.0M
2025-04-16 59.48 60.60 58.51 60.22 0.1M
2025-04-15 59.77 60.22 59.11 59.34 0.0M
2025-04-14 59.63 60.57 58.97 59.79 0.1M
2025-04-11 58.60 59.70 57.90 59.42 0.1M
2025-04-10 60.72 61.17 57.28 58.49 0.1M
2025-04-09 56.97 60.99 54.01 60.40 0.2M
2025-04-08 60.01 60.48 56.76 58.02 0.1M
2025-04-07 60.23 62.37 57.91 59.65 0.1M
2025-04-04 64.50 64.73 59.11 60.50 0.1M
2025-04-03 68.30 68.30 64.12 64.86 0.1M
2025-04-02 68.93 69.76 68.30 69.31 0.1M
2025-04-01 68.88 69.47 68.79 68.97 0.1M
2025-03-31 67.35 69.25 66.78 68.99 0.1M
2025-03-28 67.93 68.05 66.83 67.23 0.0M
2025-03-27 67.79 67.98 67.28 67.95 0.0M
2025-03-26 67.33 68.09 67.22 67.68 0.0M
2025-03-25 67.31 67.62 66.73 67.17 0.0M
2025-03-24 66.62 67.34 66.22 67.19 0.0M
2025-03-21 66.54 66.81 65.98 66.50 0.0M
2025-03-20 65.97 67.11 65.63 66.83 0.1M
2025-03-19 65.62 66.30 65.17 65.83 0.0M
2025-03-18 66.08 67.22 65.45 65.72 0.0M
2025-03-17 65.83 66.76 65.78 66.17 0.0M
2025-03-14 65.19 65.87 65.07 65.62 0.0M
2025-03-13 66.04 66.34 64.85 65.06 0.0M
2025-03-12 65.03 66.17 64.66 66.06 0.0M
2025-03-11 64.23 65.42 63.84 64.69 0.0M
2025-03-10 65.68 65.99 64.22 64.44 0.0M
2025-03-07 64.80 66.50 64.69 65.55 0.0M
2025-03-06 64.87 65.25 64.21 64.79 0.0M
2025-03-05 66.47 66.51 63.82 64.79 0.0M
2025-03-04 66.70 66.75 65.20 66.33 0.0M
2025-03-03 68.11 68.69 66.48 66.85 0.0M
2025-02-28 68.36 68.36 67.43 67.86 0.0M
2025-02-27 67.32 68.70 67.21 68.51 0.0M
2025-02-26 67.77 67.95 67.06 67.14 0.0M
2025-02-25 69.49 69.77 67.34 67.65 0.0M
2025-02-24 69.00 69.58 68.92 69.34 0.0M
2025-02-21 71.24 71.33 69.01 69.20 0.0M
2025-02-20 71.08 72.12 70.81 71.57 0.0M
2025-02-19 70.86 71.78 70.86 71.12 0.0M
2025-02-18 69.90 71.09 69.51 70.87 0.0M
2025-02-14 70.39 70.87 69.80 70.03 0.0M
2025-02-13 70.22 70.45 69.36 70.21 0.0M
2025-02-12 71.91 71.93 70.21 70.39 0.0M
2025-02-11 70.93 72.01 70.87 71.98 0.0M
2025-02-10 69.64 70.98 69.64 70.85 0.0M
2025-02-07 69.25 69.98 69.25 69.70 0.0M
2025-02-06 69.38 70.12 69.15 69.35 0.0M
2025-02-05 70.69 70.89 69.38 69.42 0.0M
2025-02-04 70.15 71.06 68.87 70.79 0.1M
2025-02-03 70.41 71.46 69.70 70.32 0.1M
2025-01-31 70.65 70.97 69.83 70.21 0.1M
2025-01-30 70.31 71.01 69.67 70.45 0.0M
2025-01-29 70.78 70.84 69.90 70.12 0.0M
2025-01-28 70.71 71.36 70.33 70.80 0.0M
2025-01-27 71.88 72.24 70.13 70.73 0.0M
2025-01-24 72.04 72.58 71.71 72.09 0.0M
2025-01-23 72.51 73.23 71.96 72.30 0.1M
2025-01-22 72.81 73.11 72.38 72.63 0.0M
2025-01-21 74.19 74.42 72.71 73.36 0.2M
2025-01-17 74.19 74.75 73.75 74.08 0.1M
2025-01-16 75.26 75.40 73.62 74.27 0.2M
2025-01-15 73.82 75.51 73.44 75.02 0.2M
2025-01-14 73.69 73.96 73.16 73.55 0.1M
2025-01-13 73.63 74.75 73.51 73.83 0.3M
2025-01-10 72.08 74.65 71.92 73.71 0.2M
2025-01-09 71.35 72.18 70.97 71.86 0.1M
2025-01-08 72.36 72.83 71.23 71.40 0.1M
2025-01-07 71.53 72.36 71.27 72.16 0.1M
2025-01-06 71.86 72.63 71.26 71.63 0.1M
2025-01-03 71.18 71.93 70.85 71.78 0.1M
2025-01-02 70.39 71.80 70.21 71.21 0.1M