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
2023-12-29 72.48 72.95 71.95 72.13 0.0M
2023-12-28 74.78 74.78 72.34 72.27 0.0M
2023-12-27 75.58 75.82 74.43 74.60 0.0M
2023-12-26 74.08 76.27 74.08 75.79 0.0M
2023-12-22 74.76 75.13 73.89 73.88 0.0M
2023-12-21 74.36 74.66 73.00 74.24 0.0M
2023-12-20 74.70 75.70 74.42 74.73 0.0M
2023-12-19 73.58 74.98 73.22 74.62 0.0M
2023-12-18 72.99 75.00 71.68 73.35 0.0M
2023-12-15 72.75 73.01 71.22 72.31 0.0M
2023-12-14 70.40 73.05 70.40 72.45 0.0M
2023-12-13 68.97 70.54 68.80 70.24 0.0M
2023-12-12 72.08 72.55 69.04 69.31 0.0M
2023-12-11 71.87 72.28 71.04 71.92 0.0M
2023-12-08 70.90 71.86 70.90 71.69 0.0M
2023-12-07 70.41 71.04 69.60 70.00 0.0M
2023-12-06 72.75 73.09 69.98 70.12 0.0M
2023-12-05 73.70 74.55 72.79 72.80 0.0M
2023-12-04 74.79 74.80 73.20 73.68 0.0M
2023-12-01 75.67 76.50 74.31 74.28 0.0M
2023-11-30 78.07 79.24 75.13 75.85 0.1M
2023-11-29 76.70 77.94 75.92 77.86 0.0M
2023-11-28 75.35 77.10 75.07 76.59 0.0M
2023-11-27 75.25 76.35 74.46 75.20 0.0M
2023-11-24 76.54 77.03 75.47 75.75 0.0M
2023-11-23 76.40 76.52 75.49 76.38 0.0M
2023-11-22 77.67 77.87 74.07 77.08 0.0M
2023-11-21 77.40 77.74 77.06 77.74 0.0M
2023-11-20 76.16 78.14 76.16 77.68 0.0M
2023-11-19 76.35 76.35 76.35 76.35 0.0M
2023-11-17 73.47 76.14 73.32 76.08 0.1M
2023-11-16 76.12 76.75 72.68 73.28 0.1M
2023-11-15 77.72 78.18 76.47 76.72 0.1M
2023-11-14 77.89 79.04 77.36 77.75 0.0M
2023-11-13 76.08 77.97 75.76 77.75 0.0M
2023-11-10 75.71 77.19 75.71 76.68 0.0M
2023-11-09 75.16 76.59 75.13 75.38 0.0M
2023-11-08 76.72 76.88 74.70 74.93 0.1M
2023-11-07 79.51 79.55 76.62 76.73 0.0M
2023-11-06 79.76 81.07 79.76 79.99 0.0M
2023-11-03 81.36 81.95 79.16 79.46 0.1M
2023-11-02 79.82 81.39 79.22 81.20 0.0M
2023-11-01 79.70 81.47 79.16 79.13 0.1M
2023-10-31 80.83 81.50 79.31 79.42 0.1M
2023-10-30 82.09 82.24 79.90 80.34 0.1M
2023-10-27 81.60 83.35 81.27 83.05 0.1M
2023-10-26 82.85 83.04 80.68 81.19 0.1M
2023-10-25 81.35 83.25 80.35 83.08 0.1M
2023-10-24 82.76 83.07 80.76 81.39 0.1M
2023-10-23 84.26 84.57 82.55 82.51 0.0M
2023-10-22 84.26 84.26 84.19 84.19 0.0M
2023-10-20 85.09 85.68 84.15 84.47 0.1M
2023-10-19 84.65 86.58 83.40 85.79 0.1M
2023-10-18 85.19 85.90 84.25 84.97 0.0M
2023-10-17 83.15 83.72 82.34 83.26 0.0M
2023-10-16 83.89 84.23 82.89 82.92 0.0M
2023-10-15 83.89 83.89 83.89 83.89 0.0M
2023-10-13 80.44 83.91 80.44 83.89 0.1M
2023-10-12 79.69 81.42 79.48 79.79 0.0M
2023-10-11 81.82 81.90 79.40 79.96 0.1M
2023-10-10 81.01 81.66 80.79 81.29 0.0M
2023-10-09 81.33 81.77 80.50 81.62 0.0M
2023-10-06 78.78 79.02 77.93 78.64 0.0M
2023-10-05 79.87 79.87 78.03 78.24 0.0M
2023-10-04 83.93 83.93 79.60 79.62 0.0M
2023-10-03 83.72 84.86 83.57 84.27 0.0M
2023-10-02 86.24 86.24 84.20 84.20 0.0M
2023-09-29 86.44 87.17 85.18 85.27 0.0M
2023-09-28 87.77 87.77 85.89 85.98 0.0M
2023-09-27 86.06 87.75 86.06 87.42 0.0M
2023-09-26 85.15 85.96 84.29 85.71 0.0M
2023-09-25 85.54 85.82 85.02 85.29 0.0M
2023-09-22 86.36 86.65 85.14 85.33 0.0M
2023-09-21 85.52 86.75 84.79 85.83 0.0M
2023-09-20 86.69 86.93 85.58 85.83 0.0M
2023-09-19 88.19 89.21 87.86 87.89 0.1M
2023-09-18 88.01 88.70 87.49 88.01 0.1M
2023-09-15 88.66 88.66 87.00 87.92 0.1M
2023-09-14 86.73 88.30 86.73 87.90 0.1M
2023-09-13 86.70 87.08 86.06 86.27 0.0M
2023-09-12 85.54 86.80 85.35 86.50 0.1M
2023-09-11 84.66 85.75 84.66 85.15 0.0M
2023-09-08 83.96 85.41 83.96 85.15 0.0M
2023-09-07 85.18 85.18 84.10 84.49 0.0M
2023-09-06 84.46 85.45 83.75 85.06 0.0M
2023-09-05 83.26 85.37 82.82 84.38 0.0M
2023-09-04 83.06 83.50 82.84 83.51 0.0M
2023-09-01 81.67 83.33 81.67 83.11 0.1M
2023-08-31 80.10 81.61 80.01 81.58 0.0M
2023-08-30 79.67 80.38 79.50 80.02 0.0M
2023-08-29 78.75 79.72 78.39 79.67 0.0M
2023-08-28 78.90 79.50 78.54 78.76 0.0M
2023-08-25 77.79 79.07 77.13 78.69 0.0M
2023-08-24 78.03 78.09 76.76 77.87 0.0M
2023-08-23 78.81 78.81 76.82 77.96 0.0M
2023-08-22 79.04 79.40 78.62 78.70 0.0M
2023-08-21 79.66 80.74 79.31 79.38 0.0M
2023-08-20 79.66 79.66 79.66 79.66 0.0M
2023-08-18 79.26 79.95 78.26 79.75 0.1M
2023-08-17 78.02 79.74 78.02 79.11 0.0M
2023-08-16 79.39 80.14 78.32 78.42 0.0M
2023-08-15 80.84 80.93 79.15 79.61 0.0M
2023-08-14 80.57 81.37 80.31 80.86 0.0M
2023-08-11 81.34 82.06 80.89 81.51 0.0M
2023-08-10 82.35 82.76 81.14 81.33 0.0M
2023-08-09 81.21 82.59 81.21 82.49 0.1M
2023-08-08 80.50 81.40 78.73 81.35 0.1M
2023-08-07 81.18 81.29 80.16 80.53 0.0M
2023-08-06 81.18 81.18 81.18 81.18 0.0M
2023-08-04 80.48 81.53 80.14 81.21 0.0M
2023-08-03 78.53 80.41 77.58 80.12 0.0M
2023-08-02 80.73 80.78 77.97 78.32 0.0M
2023-08-01 80.29 80.68 79.36 79.98 0.0M
2023-07-31 79.37 80.51 78.90 80.35 0.0M
2023-07-30 79.37 79.37 79.37 79.37 0.0M
2023-07-28 78.48 79.41 77.91 79.32 0.0M
2023-07-27 78.29 79.04 77.78 78.70 0.0M
2023-07-26 77.93 78.34 77.28 77.59 0.0M
2023-07-25 77.65 78.47 77.10 78.26 0.0M
2023-07-24 75.56 77.96 75.54 77.58 0.0M
2023-07-21 75.00 76.24 75.00 76.07 0.0M
2023-07-20 74.56 75.37 73.94 74.84 0.0M
2023-07-19 74.84 76.21 74.61 74.86 0.0M
2023-07-18 73.87 75.26 73.50 75.14 0.0M
2023-07-17 74.16 75.36 73.59 73.66 0.0M
2023-07-14 76.14 76.25 74.63 74.75 0.0M
2023-07-13 75.08 76.38 74.74 76.13 0.0M
2023-07-12 74.13 75.17 74.01 74.91 0.0M
2023-07-11 72.64 74.15 72.50 74.11 0.0M
2023-07-10 72.79 73.30 72.12 72.39 0.0M
2023-07-07 71.33 73.10 70.80 73.05 0.0M
2023-07-06 71.47 71.77 69.94 71.28 0.0M
2023-07-05 70.69 71.81 70.30 71.50 0.0M
2023-07-04 69.87 71.02 69.87 71.10 0.0M
2023-07-03 70.27 71.62 69.55 69.62 0.0M
2023-06-30 70.00 70.91 69.67 70.58 0.0M
2023-06-29 69.48 70.61 69.16 69.97 0.0M
2023-06-28 68.26 69.87 67.63 69.73 0.0M
2023-06-27 69.86 70.07 67.89 68.01 0.0M
2023-06-26 69.33 70.10 68.86 69.48 0.0M
2023-06-23 69.00 69.34 67.56 69.24 0.0M
2023-06-22 71.84 72.17 69.11 69.47 0.0M
2023-06-21 70.89 72.19 70.63 72.09 0.0M
2023-06-20 70.99 71.76 69.47 70.75 0.0M
2023-06-19 70.62 71.68 70.62 70.86 0.0M
2023-06-16 70.61 71.74 70.18 71.75 0.0M
2023-06-15 68.32 70.96 68.08 70.72 0.0M
2023-06-14 69.69 70.32 68.31 68.38 0.0M
2023-06-13 67.45 69.81 67.45 69.45 0.0M
2023-06-12 69.18 69.40 66.85 67.16 0.0M
2023-06-09 70.53 71.53 69.97 70.02 0.0M
2023-06-08 71.92 72.72 69.04 71.00 0.0M
2023-06-07 71.31 72.69 70.73 72.09 0.0M
2023-06-06 71.13 71.57 69.81 71.27 0.0M
2023-06-05 73.88 74.02 71.50 71.67 0.0M
2023-06-02 70.02 71.73 70.02 71.32 0.0M
2023-06-01 67.57 70.60 67.57 69.76 0.0M
2023-05-31 69.10 69.20 67.01 67.92 0.0M
2023-05-30 71.96 72.02 68.83 69.23 0.0M
2023-05-29 72.81 72.82 71.70 72.43 0.0M
2023-05-26 71.52 72.52 71.27 72.24 0.0M
2023-05-25 73.58 73.58 70.63 71.41 0.0M
2023-05-24 72.92 73.85 72.48 73.61 0.0M
2023-05-23 71.40 72.86 71.02 72.19 0.0M
2023-05-22 70.95 71.67 69.98 71.28 0.0M
2023-05-19 71.60 73.18 70.90 71.31 0.0M
2023-05-18 72.12 72.46 71.24 71.61 0.0M
2023-05-17 70.09 72.78 69.70 72.48 0.0M
2023-05-16 71.17 71.17 70.04 70.33 0.0M
2023-05-15 69.04 71.02 69.04 70.58 0.0M
2023-05-12 70.06 71.19 69.44 69.50 0.0M
2023-05-11 72.65 72.83 70.28 70.39 0.0M
2023-05-10 72.72 73.13 71.50 72.02 0.0M
2023-05-09 72.03 73.08 70.76 73.02 0.0M
2023-05-08 70.72 72.73 70.72 72.42 0.0M
2023-05-05 68.62 70.98 68.62 70.65 0.0M
2023-05-04 66.90 69.15 66.89 68.00 0.0M
2023-05-03 70.72 70.81 67.49 68.08 0.0M
2023-05-02 74.54 74.79 70.68 70.85 0.0M
2023-05-01 74.97 74.97 73.63 74.64 0.0M
2023-04-28 74.37 75.75 73.02 75.72 0.0M
2023-04-27 73.53 74.22 73.16 73.75 0.0M
2023-04-26 76.30 76.70 73.23 73.42 0.0M
2023-04-25 78.00 78.00 75.51 75.92 0.0M
2023-04-24 76.39 78.11 75.79 77.72 0.0M
2023-04-21 75.98 77.01 75.60 76.80 0.0M
2023-04-20 77.07 77.07 75.75 76.06 0.0M
2023-04-19 79.50 79.72 77.83 78.45 0.0M
2023-04-18 80.35 80.66 79.24 80.09 0.0M
2023-04-17 81.53 81.58 79.72 80.05 0.0M
2023-04-14 81.47 81.99 80.75 81.47 0.0M
2023-04-13 81.80 82.17 81.07 81.10 0.0M
2023-04-12 80.63 82.21 80.36 81.98 0.0M
2023-04-11 79.75 80.64 78.62 80.57 0.0M
2023-04-10 79.90 80.00 78.85 78.92 0.0M
2023-04-06 79.73 80.12 78.99 79.76 0.0M
2023-04-05 80.25 80.34 79.07 79.82 0.0M
2023-04-04 79.90 80.88 79.04 79.89 0.0M
2023-04-03 80.25 80.25 78.88 79.64 0.0M
2023-03-31 74.15 75.39 73.57 75.44 0.0M
2023-03-30 72.60 74.33 72.60 74.13 0.0M
2023-03-29 73.47 74.11 72.64 72.81 0.0M
2023-03-28 72.52 73.69 72.17 73.06 0.0M
2023-03-27 69.50 72.80 69.44 72.67 0.0M
2023-03-24 69.44 70.22 67.15 69.24 0.0M
2023-03-23 70.15 71.38 69.29 69.93 0.0M
2023-03-22 68.95 70.80 68.95 70.74 0.0M
2023-03-21 67.45 69.57 67.10 69.53 0.0M
2023-03-20 66.70 68.05 65.03 68.01 0.0M
2023-03-17 68.62 69.83 65.81 67.16 0.1M
2023-03-16 68.27 69.48 66.13 68.59 0.0M
2023-03-15 72.51 72.59 66.05 67.76 0.1M
2023-03-14 73.99 74.36 71.30 71.49 0.0M
2023-03-13 76.62 76.98 72.67 74.82 0.0M
2023-03-10 74.98 76.97 74.86 76.65 0.0M
2023-03-09 76.77 77.67 75.59 75.74 0.0M
2023-03-08 77.20 77.46 76.30 76.70 0.0M
2023-03-07 80.43 80.48 77.23 77.53 0.0M
2023-03-06 79.39 80.32 78.31 80.28 0.0M
2023-03-03 78.04 79.64 76.02 79.56 0.0M
2023-03-02 77.30 78.43 77.30 78.08 0.0M
2023-03-01 77.41 77.62 76.25 77.57 0.0M
2023-02-28 76.28 77.51 76.10 76.90 0.0M
2023-02-27 75.70 76.70 75.02 75.61 0.0M
2023-02-24 76.27 76.52 74.42 76.33 0.0M
2023-02-23 74.51 76.02 74.39 75.57 0.0M
2023-02-22 75.83 76.20 74.22 74.24 0.0M
2023-02-21 76.85 77.39 76.07 76.40 0.0M
2023-02-20 76.49 77.68 76.49 77.51 0.0M
2023-02-17 78.40 78.42 75.60 76.71 0.0M
2023-02-16 79.47 79.82 78.36 78.87 0.0M
2023-02-15 78.60 79.51 77.80 79.01 0.0M
2023-02-14 79.58 79.83 77.94 79.37 0.0M
2023-02-13 79.80 80.64 78.88 80.36 0.0M
2023-02-10 78.04 80.35 77.89 79.95 0.1M
2023-02-09 78.89 79.13 76.99 78.35 0.0M
2023-02-08 78.00 78.85 77.61 78.81 0.0M
2023-02-07 75.37 77.76 75.37 77.56 0.0M
2023-02-06 74.10 75.13 73.06 74.83 0.0M
2023-02-03 75.90 78.43 73.86 74.05 0.0M
2023-02-02 77.50 77.50 75.69 76.45 0.0M
2023-02-01 79.73 80.11 76.63 76.92 0.0M
2023-01-31 78.43 79.63 77.09 79.36 0.0M
2023-01-30 80.53 80.53 78.22 78.34 0.0M
2023-01-27 81.50 82.58 79.60 80.08 0.0M
2023-01-26 80.83 82.41 80.34 81.38 0.0M
2023-01-25 80.53 81.52 80.01 80.61 0.0M
2023-01-24 82.19 82.58 80.30 80.65 0.0M
2023-01-23 81.93 83.00 81.45 82.14 0.0M
2023-01-20 81.05 82.13 80.43 81.92 0.0M
2023-01-19 79.10 81.75 79.08 80.99 0.0M
2023-01-18 81.53 82.88 79.88 80.16 0.0M
2023-01-17 79.81 81.76 79.70 80.71 0.0M
2023-01-16 79.91 79.91 79.15 79.63 0.0M
2023-01-13 79.00 80.43 78.97 80.38 0.0M
2023-01-12 77.91 79.55 77.63 79.00 0.0M
2023-01-11 75.26 78.24 75.26 78.04 0.0M
2023-01-10 74.85 76.49 74.85 75.77 0.0M
2023-01-09 75.48 77.23 75.38 75.39 0.0M
2023-01-06 74.35 75.99 74.15 74.44 0.0M
2023-01-05 74.38 75.33 73.22 74.30 0.0M
2023-01-04 77.33 77.33 73.61 73.51 0.0M
2023-01-03 80.65 80.65 77.16 77.33 0.0M