Crude Oil WTI Futures

🏛️ 美国 →
64.03
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
2022-12-30 78.03 80.07 77.44 79.83 0.0M
2022-12-29 78.15 78.21 76.53 77.89 0.0M
2022-12-28 79.33 79.33 77.10 78.49 0.0M
2022-12-27 79.45 80.12 78.62 78.94 0.0M
2022-12-23 76.96 78.87 76.60 78.69 0.0M
2022-12-22 77.12 78.31 75.87 76.23 0.0M
2022-12-21 75.34 77.34 75.08 77.05 0.0M
2022-12-20 75.47 76.27 74.08 75.74 0.0M
2022-12-19 74.58 75.89 73.83 75.02 0.0M
2022-12-16 75.84 76.07 73.40 74.27 0.1M
2022-12-15 77.06 77.21 75.21 75.61 0.0M
2022-12-14 75.62 77.46 75.24 77.04 0.1M
2022-12-13 73.89 76.18 73.83 75.67 0.1M
2022-12-12 72.47 74.25 71.25 73.84 0.1M
2022-12-09 72.66 73.32 71.26 72.02 0.1M
2022-12-08 73.24 74.82 71.91 72.21 0.1M
2022-12-07 75.22 75.83 72.81 73.00 0.1M
2022-12-06 77.82 78.33 74.27 74.91 0.1M
2022-12-05 79.77 82.20 77.21 77.39 0.1M
2022-12-02 80.59 81.03 79.21 79.78 0.0M
2022-12-01 80.28 82.18 79.80 80.37 0.1M
2022-11-30 78.34 80.60 78.01 80.37 0.0M
2022-11-29 76.32 79.08 76.00 77.87 0.1M
2022-11-28 76.12 77.33 73.89 76.88 0.1M
2022-11-25 77.24 79.23 76.19 76.27 0.0M
2022-11-23 79.48 80.01 76.52 77.62 0.1M
2022-11-22 78.85 80.21 78.48 79.28 0.0M
2022-11-21 79.00 79.33 74.95 79.13 0.0M
2022-11-18 80.05 80.55 77.15 78.62 0.0M
2022-11-17 81.78 81.83 79.24 79.58 0.0M
2022-11-16 83.69 83.74 81.19 82.04 0.0M
2022-11-15 81.93 84.72 80.94 83.30 0.0M
2022-11-14 84.21 85.01 81.55 81.87 0.0M
2022-11-11 82.52 84.85 82.52 84.18 0.0M
2022-11-10 81.24 82.49 80.35 81.86 0.0M
2022-11-09 83.78 84.12 81.01 81.24 0.0M
2022-11-08 86.38 86.47 83.69 84.01 0.0M
2022-11-07 84.87 87.48 84.87 86.26 0.0M
2022-11-04 82.68 86.76 82.64 86.54 0.0M
2022-11-03 83.25 83.68 82.30 82.91 0.0M
2022-11-02 82.53 84.34 81.97 84.11 0.0M
2022-11-01 80.85 83.29 80.63 82.34 0.0M
2022-10-31 82.07 82.07 79.66 80.83 0.0M
2022-10-28 82.03 82.49 81.10 81.57 0.0M
2022-10-27 82.05 83.07 81.34 82.77 0.0M
2022-10-26 79.63 82.26 79.28 81.91 0.0M
2022-10-25 79.28 80.58 78.14 80.20 0.0M
2022-10-24 79.69 79.99 77.39 79.31 0.0M
2022-10-21 78.80 79.84 77.88 79.36 0.0M
2022-10-20 80.18 81.78 79.54 79.71 0.0M
2022-10-19 79.15 80.55 78.13 80.20 0.0M
2022-10-18 80.40 80.95 77.76 78.60 0.0M
2022-10-17 80.37 81.60 79.69 80.07 0.0M
2022-10-14 82.40 82.93 79.65 79.98 0.0M
2022-10-13 80.78 82.88 79.55 82.66 0.0M
2022-10-12 81.88 82.76 79.90 80.85 0.0M
2022-10-11 84.01 84.19 81.33 82.39 0.0M
2022-10-10 85.90 86.58 83.69 84.16 0.0M
2022-10-07 83.31 86.56 82.67 85.58 0.0M
2022-10-06 82.41 83.56 81.55 83.08 0.0M
2022-10-05 80.03 82.35 79.57 82.04 0.0M
2022-10-04 77.75 80.34 77.61 80.18 0.0M
2022-10-03 75.61 78.38 75.61 77.52 0.0M
2022-09-30 75.86 77.10 74.29 74.61 0.0M
2022-09-29 76.58 77.41 75.70 76.22 0.0M
2022-09-28 73.79 77.11 72.50 77.05 0.0M
2022-09-27 72.90 75.48 72.90 74.23 0.0M
2022-09-26 75.92 76.38 72.65 73.09 0.0M
2022-09-23 79.00 79.16 74.97 75.22 0.0M
2022-09-22 78.81 81.67 78.45 79.51 0.0M
2022-09-21 79.60 81.88 78.74 78.85 0.0M
2022-09-20 81.98 82.30 79.77 80.39 0.0M
2022-09-19 81.42 82.12 78.50 81.71 0.0M
2022-09-16 81.06 82.38 80.64 81.27 0.0M
2022-09-15 84.99 85.16 80.94 81.13 0.0M
2022-09-14 83.75 85.83 82.99 84.73 0.0M
2022-09-13 84.87 85.78 82.11 84.03 0.0M
2022-09-12 83.34 85.53 82.27 84.81 0.0M
2022-09-09 79.98 83.69 79.98 83.60 0.0M
2022-09-08 79.52 81.07 78.88 80.46 0.0M
2022-09-07 84.00 84.52 79.12 79.62 0.0M
2022-09-06 84.02 86.50 83.34 84.00 0.0M
2022-09-02 83.47 85.54 83.39 83.63 0.0M
2022-09-01 85.48 85.53 82.85 83.47 0.0M
2022-08-31 88.20 88.51 85.15 85.84 0.0M
2022-08-30 90.68 91.43 86.64 87.45 0.0M
2022-08-29 88.37 91.17 88.30 91.10 0.0M
2022-08-26 89.10 89.90 87.09 88.35 0.0M
2022-08-25 91.01 91.44 88.53 88.69 0.0M
2022-08-24 89.83 91.06 89.07 90.67 0.0M
2022-08-23 87.64 90.22 87.60 89.87 0.0M
2022-08-22 87.00 88.74 84.79 88.04 0.0M
2022-08-19 87.63 89.01 85.70 88.20 0.0M
2022-08-18 85.23 88.42 85.23 87.64 0.0M
2022-08-17 84.76 86.47 84.02 85.69 0.0M
2022-08-16 86.03 87.54 83.79 84.45 0.0M
2022-08-15 87.77 87.90 84.19 86.62 0.0M
2022-08-12 89.62 90.51 87.73 88.58 0.0M
2022-08-11 87.80 90.58 87.70 90.03 0.0M
2022-08-10 86.74 88.31 84.40 88.11 0.0M
2022-08-09 86.57 88.47 85.40 86.48 0.0M
2022-08-08 83.97 86.81 83.44 86.72 0.0M
2022-08-05 84.50 85.93 82.79 84.66 0.0M
2022-08-04 87.21 87.51 83.68 84.29 0.0M
2022-08-03 88.72 91.10 86.50 86.70 0.0M
2022-08-02 88.11 90.57 87.52 89.42 0.0M
2022-08-01 90.55 90.94 86.52 88.25 0.0M
2022-07-29 90.22 93.09 89.47 91.29 0.0M
2022-07-28 90.44 91.93 89.07 89.40 0.0M
2022-07-27 87.57 90.65 86.98 89.86 0.0M
2022-07-26 88.46 90.02 86.97 87.41 0.0M
2022-07-25 86.98 88.27 85.22 88.19 0.0M
2022-07-22 86.82 88.27 85.88 86.25 0.0M
2022-07-21 88.90 88.91 85.27 87.19 0.0M
2022-07-20 90.10 91.04 88.80 90.72 0.0M
2022-07-19 88.93 90.79 87.43 90.54 0.0M
2022-07-18 86.08 90.29 84.84 89.81 0.0M
2022-07-15 84.95 87.15 83.72 85.82 0.0M
2022-07-14 85.97 85.98 81.58 84.67 0.0M
2022-07-13 85.15 87.00 83.50 86.10 0.0M
2022-07-12 90.70 90.70 84.66 85.13 0.0M
2022-07-11 90.85 91.73 88.43 91.58 0.0M
2022-07-08 88.86 91.56 88.55 91.31 0.0M
2022-07-07 85.00 89.83 84.52 88.92 0.0M
2022-07-06 87.88 88.66 82.88 85.36 0.0M
2022-07-05 95.20 97.51 85.20 86.53 0.0M
2022-07-01 94.13 96.04 92.68 95.27 0.0M
2022-06-30 97.44 97.92 93.54 93.67 0.0M
2022-06-29 99.48 100.81 96.99 97.30 0.0M
2022-06-28 96.74 99.60 96.74 99.21 0.0M
2022-06-27 93.39 97.19 93.39 96.50 0.0M
2022-06-24 92.81 96.12 92.18 94.99 0.0M
2022-06-23 94.92 96.68 92.75 93.29 0.0M
2022-06-22 99.00 99.00 93.12 96.56 0.0M
2022-06-21 100.02 102.50 98.84 101.07 0.1M
2022-06-17 105.32 106.77 98.69 99.76 0.1M
2022-06-16 104.79 106.39 102.47 106.04 0.1M
2022-06-15 106.58 106.90 103.64 104.31 0.1M
2022-06-14 108.30 109.97 104.85 106.36 0.1M
2022-06-13 107.65 109.25 105.14 108.10 0.1M
2022-06-10 109.38 110.00 106.25 108.22 0.1M
2022-06-09 110.34 110.74 109.03 109.51 0.1M
2022-06-08 107.89 110.78 107.57 109.95 0.1M
2022-06-07 106.73 108.27 105.86 107.58 0.1M
2022-06-06 106.75 107.58 105.35 105.92 0.0M
2022-06-03 104.62 107.19 102.93 105.91 0.0M
2022-06-02 102.39 104.81 99.96 104.21 0.1M
2022-06-01 102.50 103.91 101.71 102.72 0.1M
2022-05-31 102.05 105.62 100.89 101.42 0.1M
2022-05-27 101.46 102.13 100.04 102.05 0.0M
2022-05-26 98.85 101.66 98.19 101.21 0.1M
2022-05-25 98.40 99.08 97.79 98.56 0.0M
2022-05-24 97.67 98.99 96.26 97.86 0.0M
2022-05-23 96.87 98.03 96.15 97.69 0.0M
2022-05-20 97.79 99.20 97.46 98.70 0.0M
2022-05-19 96.20 98.71 94.08 98.61 0.0M
2022-05-18 99.93 100.78 95.64 96.31 0.0M
2022-05-17 101.33 102.01 98.50 99.11 0.0M
2022-05-16 100.11 101.59 97.85 100.99 0.0M
2022-05-13 97.65 99.71 97.30 99.66 0.0M
2022-05-12 96.67 97.53 94.43 96.81 0.0M
2022-05-11 92.03 97.18 91.66 96.95 0.0M
2022-05-10 94.91 95.78 91.96 92.33 0.0M
2022-05-09 100.21 101.09 94.38 95.07 0.0M
2022-05-06 99.04 101.13 98.52 100.57 0.0M
2022-05-05 98.81 101.49 97.58 99.04 0.0M
2022-05-04 95.02 99.27 95.02 98.76 0.0M
2022-05-03 95.94 95.94 93.85 94.22 0.0M
2022-05-02 94.85 96.30 92.19 95.57 0.0M
2022-04-29 95.40 97.31 94.48 94.94 0.0M
2022-04-28 94.42 96.03 92.95 95.77 0.0M
2022-04-27 94.33 95.17 93.09 94.56 0.0M
2022-04-26 92.53 95.20 91.74 94.34 0.0M
2022-04-25 94.22 94.22 89.88 92.41 0.0M
2022-04-22 97.00 97.00 94.15 95.09 0.0M
2022-04-21 96.06 98.38 95.95 97.26 0.0M
2022-04-20 97.28 98.55 95.73 97.28 0.0M
2022-04-19 100.99 101.47 96.26 96.80 0.0M
2022-04-18 101.66 102.50 99.96 101.38 0.0M
2022-04-14 98.82 101.36 97.46 100.97 0.0M
2022-04-13 97.58 99.45 96.15 99.32 0.0M
2022-04-12 92.74 96.90 92.50 96.57 0.0M
2022-04-11 93.06 93.35 90.48 91.86 0.0M
2022-04-08 92.75 94.83 91.88 94.66 0.0M
2022-04-07 93.43 94.00 90.72 92.68 0.0M
2022-04-06 95.17 97.26 91.69 91.98 0.0M
2022-04-05 97.46 98.04 94.04 95.88 0.0M
2022-04-04 92.87 96.93 92.87 96.66 0.0M
2022-04-01 92.01 93.72 90.81 93.17 0.0M
2022-03-31 94.00 95.26 91.17 91.82 0.0M
2022-03-30 92.96 96.22 92.96 96.08 0.0M
2022-03-29 91.20 94.34 88.25 92.65 0.0M