ICE WTI Crude

🏛️ États-Unis →
65.72
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 65.30 66.41 64.66 65.72 0.0M
2025-09-25 64.79 65.32 64.07 64.98 0.0M
2025-09-24 63.72 65.04 63.26 64.99 0.1M
2025-09-23 62.36 63.87 61.85 63.41 0.0M
2025-09-22 62.40 63.00 61.63 62.28 0.0M
2025-09-21 62.40 62.50 62.40 62.45 0.0M
2025-09-19 63.54 63.54 62.64 62.68 0.0M
2025-09-18 63.90 64.54 63.38 63.57 0.0M
2025-09-17 64.64 64.64 63.69 64.05 0.0M
2025-09-16 63.32 64.75 62.90 64.52 0.0M
2025-09-15 62.79 63.68 62.54 63.30 0.0M
2025-09-14 62.79 62.79 62.54 62.69 0.0M
2025-09-12 62.10 63.97 61.71 62.69 0.0M
2025-09-11 63.79 63.81 62.22 62.37 0.0M
2025-09-10 63.00 64.08 62.93 63.67 0.0M
2025-09-09 62.53 63.62 62.43 62.63 0.0M
2025-09-08 62.32 63.32 61.89 62.26 0.0M
2025-09-07 62.32 62.32 61.89 62.07 0.0M
2025-09-05 63.35 63.50 61.46 61.87 0.0M
2025-09-04 63.83 63.83 62.76 63.48 0.0M
2025-09-03 65.61 65.68 63.77 63.97 0.1M
2025-09-02 64.68 66.03 64.54 65.59 0.0M
2025-09-01 63.96 64.88 63.69 64.69 0.0M
2025-08-31 63.96 63.96 63.96 63.96 0.0M
2025-08-29 64.20 64.55 63.89 64.01 0.0M
2025-08-28 63.50 64.69 63.36 64.60 0.0M
2025-08-27 63.43 64.23 62.97 64.15 0.0M
2025-08-26 64.76 64.76 63.15 63.25 0.0M
2025-08-25 63.79 65.09 63.59 64.80 0.0M
2025-08-24 63.79 63.79 63.79 63.79 0.0M
2025-08-22 63.51 63.92 63.31 63.66 0.0M
2025-08-21 62.87 63.67 62.54 63.52 0.0M
2025-08-20 62.09 63.02 61.84 62.71 0.0M
2025-08-19 63.06 63.06 62.32 62.35 0.0M
2025-08-18 62.68 63.76 62.23 63.42 0.0M
2025-08-15 63.91 64.14 62.70 62.80 0.0M
2025-08-14 62.84 64.10 62.59 63.96 0.0M
2025-08-13 63.14 63.37 61.97 62.65 0.0M
2025-08-12 64.16 64.33 63.07 63.17 0.0M
2025-08-11 63.56 64.44 63.05 63.96 0.0M
2025-08-10 63.56 63.69 63.33 63.47 0.0M
2025-08-08 63.84 64.58 62.80 63.88 0.0M
2025-08-07 64.43 65.11 63.71 63.88 0.0M
2025-08-06 65.28 66.73 63.66 64.35 0.0M
2025-08-05 66.31 66.38 65.04 65.16 0.0M
2025-08-04 66.95 67.74 65.47 66.29 0.0M
2025-08-03 66.95 66.98 66.77 66.98 0.0M
2025-08-01 69.33 69.57 67.10 67.33 0.1M
2025-07-31 70.42 70.42 68.59 69.26 0.0M
2025-07-30 69.20 70.52 68.48 70.00 0.1M
2025-07-29 66.98 69.75 66.59 69.21 0.1M
2025-07-28 65.19 67.12 65.19 66.71 0.0M
2025-07-27 65.19 65.20 65.20 65.20 0.0M
2025-07-25 66.24 66.70 65.03 65.16 0.0M
2025-07-24 65.42 66.39 65.35 66.03 0.1M
2025-07-23 65.72 65.78 64.74 65.25 0.0M
2025-07-22 65.81 65.83 64.84 65.31 0.0M
2025-07-21 67.47 67.54 66.60 67.20 0.0M
2025-07-20 67.47 67.49 67.47 67.49 0.0M
2025-07-18 67.50 68.93 67.24 67.34 0.0M
2025-07-17 66.72 67.69 66.30 67.54 0.0M
2025-07-16 66.87 67.02 65.44 66.38 0.0M
2025-07-15 66.94 67.13 66.24 66.52 0.0M
2025-07-14 68.79 69.65 66.82 66.98 0.0M
2025-07-13 68.79 68.90 68.56 68.56 0.0M
2025-07-11 66.88 68.77 66.56 68.45 0.0M
2025-07-10 68.24 68.66 66.47 66.57 0.0M
2025-07-09 68.08 68.92 67.73 68.38 0.0M
2025-07-08 67.84 68.90 67.34 68.33 0.0M
2025-07-07 65.78 68.30 65.56 67.93 0.0M
2025-07-06 65.78 66.14 65.64 66.14 0.0M
2025-07-04 67.13 67.15 66.04 66.50 0.0M
2025-07-03 67.06 67.57 66.54 67.00 0.0M
2025-07-02 65.45 67.58 65.16 67.45 0.0M
2025-07-01 64.96 65.98 64.68 65.45 0.0M
2025-06-30 65.05 65.81 64.52 65.11 0.0M
2025-06-29 65.05 65.11 64.80 64.83 0.0M
2025-06-27 65.47 66.08 64.80 65.52 0.0M
2025-06-26 65.12 66.41 64.69 65.24 0.0M
2025-06-25 65.19 66.01 64.53 64.92 0.1M
2025-06-24 65.98 67.20 63.99 64.37 0.1M
2025-06-23 77.75 78.21 66.63 68.51 0.1M
2025-06-22 77.75 78.06 75.35 75.82 0.0M
2025-06-20 73.94 74.30 72.35 73.84 0.1M
2025-06-19 73.41 75.75 72.68 75.60 0.0M
2025-06-18 75.20 76.05 73.14 75.14 0.0M
2025-06-17 73.44 75.32 71.24 74.84 0.0M
2025-06-16 76.15 76.82 69.39 71.77 0.0M
2025-06-15 76.15 76.68 74.32 74.42 0.0M
2025-06-13 69.28 77.62 69.14 72.98 0.1M
2025-06-12 68.64 69.38 66.73 68.04 0.1M
2025-06-11 64.84 69.12 64.63 68.15 0.0M
2025-06-10 65.43 66.27 64.59 64.98 0.0M
2025-06-09 64.73 65.42 64.20 65.29 0.0M
2025-06-08 64.73 64.78 64.54 64.71 0.0M
2025-06-06 63.27 64.80 62.83 64.58 0.0M
2025-06-05 62.63 63.96 62.51 63.37 0.0M
2025-06-04 63.36 63.94 62.20 62.85 0.0M
2025-06-03 63.13 63.89 62.42 63.41 0.0M
2025-06-02 61.08 63.87 61.08 62.52 0.1M
2025-06-01 61.08 62.24 61.08 61.99 0.0M
2025-05-30 60.87 61.72 59.86 60.79 0.1M
2025-05-29 62.25 63.08 60.55 60.94 0.1M
2025-05-28 61.15 62.54 60.87 61.84 0.0M
2025-05-27 61.49 61.89 60.28 60.89 0.1M
2025-05-26 62.05 62.05 61.25 61.48 0.0M
2025-05-25 62.05 62.05 61.96 61.96 0.0M
2025-05-23 60.84 61.98 60.04 61.53 0.1M
2025-05-22 61.31 61.74 60.25 61.20 0.0M
2025-05-21 62.97 63.28 61.30 61.57 0.1M
2025-05-20 62.21 62.63 61.50 62.03 0.0M
2025-05-19 62.50 63.35 61.67 62.69 0.0M
2025-05-16 61.78 62.70 61.30 62.49 0.0M
2025-05-15 62.28 62.35 60.48 61.62 0.0M
2025-05-14 63.67 63.67 62.77 63.15 0.0M
2025-05-13 61.97 63.90 61.70 63.67 0.0M
2025-05-12 61.41 63.60 61.04 61.95 0.1M
2025-05-09 60.12 61.46 59.92 61.02 0.0M
2025-05-08 58.12 60.40 58.00 59.91 0.0M
2025-05-07 59.50 60.26 57.82 58.07 0.0M
2025-05-06 57.22 59.83 57.06 59.09 0.1M
2025-05-05 57.00 57.70 55.53 57.13 0.0M
2025-05-02 58.95 59.85 57.76 58.29 0.0M
2025-05-01 58.43 59.49 56.38 59.24 0.1M
2025-04-30 60.29 60.42 57.92 58.21 0.1M
2025-04-29 62.02 62.06 60.15 60.42 0.1M
2025-04-28 63.48 63.81 61.49 62.05 0.1M
2025-04-25 62.87 63.42 61.80 63.02 0.1M
2025-04-24 62.30 63.27 61.99 62.79 0.1M
2025-04-23 64.33 64.85 61.54 62.27 0.1M
2025-04-22 62.97 64.35 62.72 63.67 0.1M
2025-04-21 64.00 64.00 62.50 63.08 0.0M
2025-04-17 62.97 64.81 62.68 64.68 0.0M
2025-04-16 61.45 62.97 60.46 62.47 0.0M
2025-04-15 61.61 62.04 60.89 61.33 0.0M
2025-04-14 61.75 62.65 60.60 61.53 0.0M
2025-04-11 59.77 61.84 59.47 61.50 0.0M
2025-04-10 62.94 63.08 58.77 60.07 0.1M
2025-04-09 57.64 62.93 55.13 62.35 0.1M
2025-04-08 61.21 61.77 57.94 59.58 0.1M
2025-04-07 61.40 63.92 58.96 60.70 0.1M
2025-04-04 66.79 66.91 60.48 61.99 0.1M
2025-04-03 69.43 70.14 66.00 66.95 0.1M
2025-04-02 71.29 72.27 70.01 71.71 0.0M
2025-04-01 71.44 72.09 71.04 71.20 0.1M
2025-03-31 69.48 71.83 68.86 71.48 0.0M
2025-03-28 69.95 70.10 68.94 69.36 0.1M
2025-03-27 69.79 69.97 69.16 69.92 0.0M
2025-03-26 69.30 70.21 69.08 69.65 0.1M
2025-03-25 69.23 69.69 68.55 69.00 0.1M
2025-03-24 68.31 69.33 67.97 69.11 0.1M
2025-03-21 68.50 68.63 67.67 68.28 0.0M
2025-03-20 67.07 68.42 66.64 68.07 0.1M
2025-03-19 66.87 67.42 66.46 67.16 0.0M
2025-03-18 67.46 68.72 66.65 66.90 0.0M
2025-03-17 67.42 68.35 67.26 67.58 0.0M
2025-03-14 66.77 67.47 66.60 67.18 0.0M
2025-03-13 67.61 67.93 66.40 66.55 0.0M
2025-03-12 66.70 67.86 66.17 67.68 0.0M
2025-03-11 65.69 67.16 65.31 66.25 0.0M
2025-03-10 67.17 67.60 65.81 66.03 0.0M
2025-03-07 66.28 68.21 66.12 67.04 0.0M
2025-03-06 66.43 67.09 65.60 66.36 0.1M
2025-03-05 67.84 68.09 65.24 66.31 0.1M
2025-03-04 68.27 68.55 66.80 68.26 0.1M
2025-03-03 69.87 70.59 67.90 68.37 0.0M
2025-02-28 70.12 70.29 69.17 69.76 0.0M
2025-02-27 68.80 70.53 68.62 70.35 0.0M
2025-02-26 69.08 69.29 68.39 68.62 0.1M
2025-02-25 70.73 71.27 68.71 68.93 0.0M
2025-02-24 69.91 70.96 69.72 70.70 0.0M
2025-02-21 72.71 72.75 70.18 70.40 0.0M
2025-02-20 72.18 73.15 71.75 72.48 0.0M
2025-02-19 72.07 72.93 72.07 72.25 0.0M
2025-02-18 71.37 72.05 71.01 71.85 0.0M
2025-02-17 70.40 71.49 70.17 71.33 0.0M
2025-02-14 71.32 72.02 70.53 70.74 0.0M
2025-02-13 71.27 71.59 70.24 71.29 0.0M
2025-02-12 73.14 73.21 71.19 71.37 0.0M
2025-02-11 72.36 73.68 72.32 73.32 0.0M
2025-02-10 70.98 72.55 70.85 72.32 0.0M
2025-02-07 70.68 71.42 70.56 71.00 0.0M
2025-02-06 71.21 71.84 70.45 70.61 0.0M
2025-02-05 72.80 72.98 70.97 71.03 0.0M
2025-02-04 72.32 73.36 70.68 72.70 0.1M
2025-02-03 74.22 75.11 72.08 73.16 0.1M
2025-01-31 73.13 73.83 71.95 72.53 0.1M
2025-01-30 72.89 73.85 72.03 72.73 0.1M
2025-01-29 73.94 74.07 72.35 72.62 0.1M
2025-01-28 73.17 74.32 72.95 73.77 0.1M
2025-01-27 74.54 75.17 72.41 73.17 0.1M
2025-01-24 74.25 75.20 74.02 74.66 0.1M
2025-01-23 75.30 75.98 74.16 74.62 0.1M
2025-01-22 75.95 76.46 75.26 75.44 0.1M
2025-01-21 76.15 77.18 75.06 75.83 0.1M
2025-01-20 77.49 77.84 75.83 76.56 0.1M
2025-01-17 79.17 79.44 77.76 77.88 0.0M
2025-01-16 80.51 80.60 77.90 78.68 0.0M
2025-01-15 77.94 80.78 77.26 80.04 0.1M
2025-01-14 78.80 79.07 77.43 77.50 0.1M
2025-01-13 76.56 79.28 76.56 78.82 0.1M
2025-01-10 74.31 77.84 74.04 76.57 0.1M
2025-01-09 73.26 74.32 72.85 73.92 0.0M
2025-01-08 74.66 75.28 73.18 73.32 0.1M
2025-01-07 73.35 74.53 73.13 74.25 0.0M
2025-01-06 74.08 74.99 73.20 73.56 0.1M
2025-01-03 73.32 74.35 72.72 73.96 0.1M
2025-01-02 72.06 73.72 71.81 73.13 0.0M