ICE WTI Crude Futures

🏛️ 美国 →
64.41
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 63.92 64.99 63.58 64.41 0.0M
2025-09-25 63.49 63.94 63.05 63.73 0.0M
2025-09-24 62.50 63.60 62.25 63.66 0.0M
2025-09-23 61.53 62.77 61.10 62.41 0.0M
2025-09-22 61.64 62.06 60.93 61.51 0.0M
2025-09-21 61.64 61.64 61.64 61.64 0.0M
2025-09-19 62.62 62.67 61.54 61.70 0.0M
2025-09-18 62.75 63.52 62.46 62.61 0.0M
2025-09-17 63.50 63.58 62.76 63.08 0.0M
2025-09-16 62.72 63.77 62.38 63.60 0.0M
2025-09-15 62.40 62.95 62.27 62.60 0.0M
2025-09-12 61.37 63.22 61.20 62.06 0.0M
2025-09-11 62.79 62.85 61.63 61.72 0.0M
2025-09-10 62.31 63.19 62.29 62.93 0.0M
2025-09-09 61.76 62.74 61.69 61.95 0.0M
2025-09-08 61.75 62.38 61.30 61.51 0.0M
2025-09-05 62.31 62.44 60.71 61.03 0.0M
2025-09-04 62.71 62.71 61.85 62.45 0.0M
2025-09-03 64.35 64.35 62.93 63.02 0.0M
2025-09-02 63.49 64.52 63.35 64.34 0.0M
2025-09-01 62.78 63.47 62.78 63.33 0.0M
2025-08-29 62.98 63.11 62.66 62.70 0.0M
2025-08-28 62.42 63.32 62.30 63.32 0.0M
2025-08-27 62.39 62.90 61.97 62.84 0.0M
2025-08-26 63.40 63.40 62.27 62.25 0.0M
2025-08-25 62.77 63.93 62.77 63.68 0.0M
2025-08-22 62.55 62.86 62.52 62.71 0.0M
2025-08-21 62.17 62.64 61.87 62.59 0.0M
2025-08-20 61.37 62.12 61.28 61.87 0.0M
2025-08-19 61.67 61.71 60.99 61.05 0.0M
2025-08-18 60.96 62.03 60.81 61.80 0.0M
2025-08-15 61.95 61.95 61.11 61.15 0.0M
2025-08-14 61.28 62.14 61.13 62.01 0.1M
2025-08-13 61.67 61.74 60.61 61.18 0.1M
2025-08-12 62.37 62.49 61.58 61.70 0.0M
2025-08-11 61.51 62.50 61.40 62.15 0.0M
2025-08-08 62.11 62.65 61.18 62.00 0.1M
2025-08-07 62.28 63.07 61.99 62.13 0.1M
2025-08-06 63.29 64.41 61.82 62.34 0.1M
2025-08-05 63.98 64.05 62.97 63.02 0.0M
2025-08-04 64.18 64.67 63.27 63.99 0.0M
2025-08-01 66.61 66.75 64.35 64.57 0.1M
2025-07-31 67.54 67.55 66.13 66.60 0.1M
2025-07-30 66.92 67.69 66.20 67.35 0.1M
2025-07-29 64.80 67.43 64.80 66.96 0.1M
2025-07-28 63.45 65.13 63.45 64.83 0.1M
2025-07-25 64.43 64.55 63.19 63.32 0.0M
2025-07-24 63.85 64.37 63.48 64.03 0.1M
2025-07-23 64.00 64.00 63.12 63.59 0.1M
2025-07-22 63.81 63.81 63.11 63.49 0.1M
2025-07-21 64.49 64.69 63.89 64.42 0.0M
2025-07-18 64.50 65.44 64.38 64.37 0.0M
2025-07-17 63.77 64.56 63.40 64.43 0.1M
2025-07-16 63.96 64.03 62.95 63.53 0.1M
2025-07-15 64.00 64.35 63.61 63.71 0.1M
2025-07-14 65.10 65.87 64.01 64.10 0.1M
2025-07-11 63.66 65.22 63.44 64.90 0.0M
2025-07-10 64.85 65.07 63.36 63.46 0.0M
2025-07-09 64.57 65.03 64.31 64.71 0.0M
2025-07-08 64.14 65.26 63.91 64.82 0.0M
2025-07-07 62.50 64.41 62.43 64.31 0.0M
2025-07-06 62.50 62.50 62.43 62.43 0.0M
2025-07-04 63.59 63.59 62.85 63.17 0.0M
2025-07-03 63.20 63.69 63.10 63.56 0.0M
2025-07-02 62.30 63.84 62.23 63.83 0.0M
2025-07-01 62.00 62.61 61.80 62.37 0.0M
2025-06-30 61.44 62.43 61.44 62.06 0.0M
2025-06-27 62.23 62.53 61.51 62.17 0.0M
2025-06-26 61.90 62.90 61.61 62.04 0.0M
2025-06-25 62.31 62.75 61.60 61.65 0.0M
2025-06-24 63.73 64.14 61.60 61.67 0.0M
2025-06-23 72.72 72.80 64.26 65.64 0.0M
2025-06-22 72.72 72.80 71.00 71.00 0.0M
2025-06-20 69.61 69.73 68.24 69.38 0.0M
2025-06-19 68.59 70.65 68.59 70.74 0.0M
2025-06-18 70.23 70.87 68.43 70.32 0.0M
2025-06-17 68.81 70.58 67.06 70.15 0.0M
2025-06-16 71.44 71.44 65.30 67.56 0.0M
2025-06-15 71.44 71.44 69.47 69.58 0.0M
2025-06-13 65.58 70.20 65.58 68.17 0.1M
2025-06-12 64.88 65.08 63.61 64.42 0.1M
2025-06-11 62.20 64.96 61.91 64.79 0.1M
2025-06-10 62.54 63.19 61.89 62.21 0.0M
2025-06-09 62.17 62.55 61.80 62.48 0.0M
2025-06-08 62.17 62.17 62.08 62.08 0.0M
2025-06-06 60.94 62.22 60.75 62.03 0.0M
2025-06-05 60.30 61.50 60.30 61.09 0.0M
2025-06-04 61.00 61.46 60.03 60.53 0.1M
2025-06-03 60.70 61.45 60.14 61.17 0.1M
2025-06-02 59.48 61.08 59.48 60.12 0.1M
2025-06-01 59.48 59.48 59.48 59.48 0.0M
2025-05-30 58.82 59.76 57.80 58.46 0.1M
2025-05-29 60.57 61.15 58.87 59.09 0.1M
2025-05-28 59.84 60.84 59.51 60.15 0.0M
2025-05-27 59.91 60.15 58.92 59.44 0.1M
2025-05-26 60.49 60.49 59.69 59.86 0.0M
2025-05-25 60.49 60.49 60.49 60.49 0.0M
2025-05-23 59.39 60.14 58.63 59.97 0.1M
2025-05-22 60.05 60.18 58.98 59.73 0.0M
2025-05-21 61.35 61.52 59.92 60.15 0.0M
2025-05-20 60.56 60.79 60.00 60.50 0.0M
2025-05-19 60.76 61.36 60.07 60.89 0.1M
2025-05-18 60.76 60.83 60.44 60.83 0.0M
2025-05-16 60.36 61.04 59.87 60.87 0.1M
2025-05-15 60.88 60.88 59.42 60.21 0.1M
2025-05-14 61.88 62.21 61.37 61.65 0.0M
2025-05-13 60.40 62.42 60.40 62.25 0.1M
2025-05-12 59.86 61.97 59.86 60.70 0.1M
2025-05-09 58.95 60.07 58.95 59.62 0.0M
2025-05-08 57.13 59.10 57.13 58.72 0.1M
2025-05-07 58.45 58.91 56.84 57.05 0.1M
2025-05-06 56.56 58.61 56.56 58.02 0.1M
2025-05-05 56.02 56.69 55.07 56.24 0.0M
2025-05-02 57.89 58.36 56.66 57.21 0.1M
2025-05-01 57.01 58.11 55.33 57.90 0.1M
2025-04-30 58.99 59.03 56.75 56.88 0.1M
2025-04-29 60.21 60.26 58.86 59.09 0.1M
2025-04-28 61.54 61.67 59.98 60.43 0.1M
2025-04-25 61.24 61.50 60.29 61.28 0.1M
2025-04-24 60.57 61.43 60.42 61.12 0.1M
2025-04-23 62.31 62.74 60.00 60.57 0.1M
2025-04-22 61.10 62.24 60.82 61.74 0.1M
2025-04-21 62.03 62.09 60.71 61.04 0.1M
2025-04-17 61.04 62.88 60.89 62.74 0.0M
2025-04-16 59.84 61.06 58.99 60.69 0.1M
2025-04-15 60.32 60.50 59.46 59.74 0.1M
2025-04-14 60.05 60.82 59.33 60.16 0.1M
2025-04-11 58.40 60.02 58.21 59.84 0.1M
2025-04-10 61.30 61.30 57.57 58.80 0.1M
2025-04-09 56.74 61.33 54.20 60.81 0.2M
2025-04-08 60.45 60.75 57.17 58.30 0.1M
2025-04-07 58.76 62.72 58.30 59.89 0.1M
2025-04-04 65.10 65.10 59.62 60.87 0.1M
2025-04-03 67.95 68.35 64.63 65.38 0.1M
2025-04-02 69.61 70.32 68.52 69.96 0.1M
2025-04-01 69.66 70.09 69.42 69.58 0.1M
2025-03-31 67.91 69.91 67.45 69.65 0.0M
2025-03-28 68.43 68.57 67.46 67.78 0.0M
2025-03-27 68.33 68.51 67.79 68.47 0.0M
2025-03-26 67.97 68.62 67.77 68.20 0.0M
2025-03-25 67.70 68.15 67.30 67.68 0.0M
2025-03-24 66.91 67.83 66.73 67.72 0.0M
2025-03-21 67.23 67.30 66.43 66.98 0.0M
2025-03-20 66.05 67.05 65.67 66.83 0.0M
2025-03-19 66.06 66.72 65.57 66.26 0.0M
2025-03-18 66.57 67.68 65.95 66.13 0.0M
2025-03-17 67.09 67.09 66.22 66.63 0.0M
2025-03-14 65.76 66.28 65.55 66.08 0.0M
2025-03-13 66.52 66.79 65.37 65.48 0.0M
2025-03-12 65.37 66.59 65.17 66.52 0.0M
2025-03-11 64.50 65.75 64.44 65.11 0.0M
2025-03-10 65.69 66.40 64.76 64.85 0.0M
2025-03-07 65.08 66.88 65.08 65.96 0.1M
2025-03-06 65.36 65.65 64.58 65.19 0.1M
2025-03-05 66.63 66.76 64.19 65.15 0.1M
2025-03-04 66.93 67.04 65.59 66.75 0.1M
2025-03-03 69.17 69.24 66.90 67.28 0.1M
2025-02-28 68.79 68.84 67.95 68.38 0.0M
2025-02-27 67.82 69.20 67.71 69.02 0.0M
2025-02-26 68.22 68.37 67.50 67.56 0.0M
2025-02-25 69.74 70.25 67.77 68.04 0.0M
2025-02-24 69.45 69.98 69.33 69.76 0.0M
2025-02-21 71.81 71.81 69.48 69.61 0.0M
2025-02-20 71.19 72.04 70.88 71.57 0.0M
2025-02-19 71.29 72.21 71.26 71.51 0.0M
2025-02-18 70.70 71.44 70.50 71.26 0.0M
2025-02-17 70.20 70.96 69.79 70.83 0.0M
2025-02-14 70.68 71.29 70.19 70.34 0.1M
2025-02-13 70.22 70.83 69.78 70.57 0.1M
2025-02-12 72.14 72.16 70.58 70.73 0.1M
2025-02-11 71.34 72.44 71.32 72.39 0.1M
2025-02-10 70.49 71.42 70.43 71.26 0.0M
2025-02-07 70.02 70.39 69.81 70.07 0.1M
2025-02-06 69.99 70.61 69.57 69.72 0.1M
2025-02-05 71.38 71.44 69.89 69.89 0.1M
2025-02-04 70.62 71.68 69.38 71.34 0.1M
2025-02-03 72.10 72.17 70.30 70.94 0.1M
2025-01-31 71.45 71.59 70.36 70.78 0.1M
2025-01-30 70.82 71.62 70.21 71.00 0.1M
2025-01-29 71.43 71.52 70.47 70.68 0.1M
2025-01-28 71.39 71.99 70.99 71.42 0.1M
2025-01-27 72.19 72.88 70.70 71.28 0.1M
2025-01-24 72.39 73.14 72.36 72.68 0.1M
2025-01-23 73.10 73.90 72.53 72.87 0.1M
2025-01-22 73.54 73.78 73.10 73.27 0.1M
2025-01-21 73.47 74.03 72.73 73.36 0.1M
2025-01-20 73.95 74.37 73.18 73.78 0.1M
2025-01-17 75.30 75.80 74.74 75.05 0.1M
2025-01-16 76.31 76.31 74.53 75.26 0.1M
2025-01-15 74.32 76.50 74.29 76.02 0.1M
2025-01-14 74.70 74.78 74.00 74.32 0.1M
2025-01-13 75.30 75.48 74.40 74.77 0.1M
2025-01-10 72.43 75.27 72.43 74.33 0.1M
2025-01-09 71.69 72.55 71.40 72.26 0.0M
2025-01-08 72.81 73.28 71.62 71.76 0.1M
2025-01-07 71.81 72.77 71.75 72.56 0.0M
2025-01-06 72.25 73.05 71.73 71.99 0.0M
2025-01-03 71.78 72.35 71.27 72.19 0.0M
2025-01-02 70.93 72.18 70.60 71.60 0.0M