Crude Oil WTI Futures - Aug 21 (TQ1)

73.50 +0.65 (+0.89%)
Real-time derived data USD Disclaimer

Crude Oil WTI Futures Historical Data

Date
Price
Open
High
Low
Volume
Chg%
Apr 06, 2020 26.08 26.09 28.24 25.28 752.71K -7.97%
Apr 03, 2020 28.34 24.81 29.13 23.52 1.01M 11.93%
Apr 02, 2020 25.32 21.22 27.39 20.76 1.10M 24.67%
Apr 01, 2020 20.31 20.10 21.55 19.90 703.29K -0.83%
Mar 31, 2020 20.48 20.23 21.89 20.01 660.08K 1.94%
Mar 30, 2020 20.09 20.93 20.93 19.27 758.71K -6.60%
Mar 27, 2020 21.51 23.29 23.44 20.88 603.12K -4.82%
Mar 26, 2020 22.60 24.25 24.65 22.38 633.88K -7.72%
Mar 25, 2020 24.49 24.37 25.24 22.91 618.73K 2.00%
Mar 24, 2020 24.01 23.87 25.16 23.09 659.70K 2.78%
Mar 23, 2020 23.36 22.52 24.07 20.80 852.95K 4.15%
Mar 20, 2020 22.43 24.73 27.89 19.46 29.76K -11.06%
Mar 19, 2020 25.22 22.30 27.71 21.36 136.72K 23.81%
Mar 18, 2020 20.37 26.94 27.22 20.06 309.48K -24.42%
Mar 17, 2020 26.95 28.69 30.30 26.63 545.82K -6.10%
Mar 16, 2020 28.70 33.75 33.75 28.10 698.83K -9.55%
Mar 13, 2020 31.73 30.77 33.87 30.33 743.13K 0.73%
Mar 12, 2020 31.50 33.07 33.63 30.02 1.03M -4.49%
Mar 11, 2020 32.98 34.62 36.35 32.56 874.65K -4.02%
Mar 10, 2020 34.36 30.37 35.02 30.20 1.06M 10.38%
Mar 09, 2020 31.13 32.87 34.88 27.34 1.77M -24.59%
Mar 06, 2020 41.28 46.09 46.38 41.05 1.28M -10.07%
Mar 05, 2020 45.90 47.13 47.57 45.65 704.59K -1.88%
Mar 04, 2020 46.78 46.94 48.41 46.65 745.86K -0.85%
Mar 03, 2020 47.18 47.72 48.66 46.47 1.01M 0.92%
Mar 02, 2020 46.75 43.70 47.56 43.32 949.47K 4.45%
Feb 28, 2020 44.76 46.49 47.03 43.85 1.10M -4.95%
Feb 27, 2020 47.09 48.63 48.78 45.88 1.01M -3.37%
Feb 26, 2020 48.73 50.08 50.44 48.30 884.48K -2.34%
Feb 25, 2020 49.90 51.37 52.02 49.69 764.99K -2.97%
Feb 24, 2020 51.43 52.60 52.64 50.45 765.52K -3.65%
Feb 21, 2020 53.38 53.74 53.86 52.55 707.56K -0.74%
Feb 20, 2020 53.78 53.50 54.50 53.22 30.67K 0.92%
Feb 19, 2020 53.29 52.12 53.66 51.93 113.68K 2.38%
Feb 18, 2020 52.05 52.23 52.41 50.88 221.77K -0.29%
Feb 17, 2020 52.20 52.34 52.59 52.05 0 -0.31%
Feb 16, 2020 52.36 52.45 52.63 52.34 0 0.60%
Feb 14, 2020 52.05 51.51 52.34 51.32 607.34K 1.23%
Feb 13, 2020 51.42 51.72 51.96 50.60 745.40K 0.49%
Feb 12, 2020 51.17 49.96 51.73 49.95 795.26K 2.46%
Feb 11, 2020 49.94 49.61 50.69 49.58 725.73K 0.75%
Feb 10, 2020 49.57 50.12 50.49 49.42 715.89K -1.49%
Feb 07, 2020 50.32 51.11 51.48 50.09 768.35K -1.24%
Summary
Highest
54.50
Lowest
19.27
Difference
35.23
Average
37.98
Chg. %
-48.81
Clear All
0Selected
No matching items found

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Related Articles