Crude Oil (OILCRUDE)
CCOM
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722027960 | 76.26 | -1.86 | -2.37 | 78.2 | 78.43 | 76.02 | 210000000 |
| 1721951820 | 78.115 | 0.71 | 0.92 | 77.33 | 78.32 | 75.92 | 0 |
| 1721865360 | 77.4 | 0.11 | 0.14 | 77.255 | 78.095 | 76.885 | 70000000 |
| 1721779020 | 77.295 | -0.92 | -1.17 | 78.24 | 78.675 | 76.345 | 50000000 |
| 1721692620 | 78.21 | -0.51 | -0.65 | 79.03 | 79.14 | 77.545 | 1050000000 |
| 1721429880 | 78.72 | -2.24 | -2.77 | 80.88 | 81.465 | 78.69 | 1000000000 |
| 1721347020 | 80.96 | -0.94 | -1.15 | 81.845 | 82.45 | 80.77 | 20000000 |
| 1721260620 | 81.9 | 2.06 | 2.57 | 79.81 | 81.91 | 79.6 | 140000000 |
| 1721174220 | 79.845 | -1.13 | -1.39 | 80.945 | 81.03 | 79.4 | 10000000 |
| 1721087760 | 80.97 | -0.36 | -0.44 | 81.27 | 81.49 | 80.59 | 0 |
| 1720817940 | 81.325 | -0.75 | -0.91 | 82.1 | 82.735 | 81.26 | 20000000 |
| 1720742220 | 82.075 | 0.31 | 0.39 | 81.815 | 82.21 | 80.94 | 20000000 |
| 1720655760 | 81.76 | 0.63 | 0.77 | 81.125 | 81.975 | 80.265 | 0 |
| 1720569360 | 81.135 | -0.65 | -0.79 | 81.78 | 81.975 | 80.755 | 0 |
| 1720482960 | 81.78 | -1.18 | -1.42 | 82.71 | 82.73 | 81.64 | 20000000 |
| 1720213140 | 82.955 | -0.55 | -0.66 | 83.55 | 84.035 | 82.66 | 1420000000 |
| 1720137420 | 83.505 | 0.25 | 0.31 | 83.25 | 83.76 | 82.67 | 20000000 |
| 1720051020 | 83.25 | 0.61 | 0.73 | 82.625 | 83.565 | 82.095 | 50000000 |
| 1719964620 | 82.645 | -0.38 | -0.46 | 83.05 | 83.92 | 82.375 | 0 |
| 1719878160 | 83.025 | 1.77 | 2.18 | 81.335 | 83.235 | 81.31 | 90000000 |
| 1719608340 | 81.255 | -0.4 | -0.48 | 81.69 | 82.465 | 80.76 | 100000000 |
| 1719532620 | 81.65 | 1.15 | 1.43 | 80.475 | 81.845 | 80.36 | -1174967296 |
| 1719446220 | 80.5 | -0.1 | -0.12 | 80.55 | 81.485 | 80.045 | 0 |
| 1719359820 | 80.6 | -0.97 | -1.19 | 81.62 | 81.775 | 80.41 | 500000000 |
| 1719273420 | 81.57 | 1.03 | 1.28 | 80.15 | 81.66 | 80.15 | 0 |
| 1719003540 | 80.54 | -0.71 | -0.87 | 81.195 | 81.745 | 80.325 | 0 |
| 1718927760 | 81.25 | 0.65 | 0.81 | 80.62 | 81.505 | 80.4 | 40000000 |
| 1718841420 | 80.6 | -0.2 | -0.24 | 80.795 | 81.17 | 80.315 | 0 |
| 1718755020 | 80.795 | 0.98 | 1.23 | 79.955 | 80.885 | 79.205 | 0 |
| 1718668620 | 79.81 | 1.65 | 2.11 | 77.93 | 80.055 | 77.625 | 220000000 |
| 1718399340 | 78.16 | 0.59 | 0.76 | 77.6 | 78.865 | 77.49 | 0 |
| 1718323020 | 77.57 | -0.45 | -0.57 | 78.015 | 78.61 | 77.43 | 10000000 |
| 1718236620 | 78.015 | 0.17 | 0.22 | 77.795 | 79.04 | 77.64 | 560000000 |
| 1718150220 | 77.845 | 0.08 | 0.10 | 77.82 | 78.09 | 76.965 | 10000000 |
| 1718063820 | 77.765 | 2.53 | 3.36 | 75.145 | 77.99 | 75.115 | 410000000 |
| 1717793940 | 75.24 | -0.3 | -0.39 | 75.555 | 76.045 | 75.045 | 0 |
| 1717718220 | 75.535 | 1.24 | 1.67 | 74.335 | 75.62 | 73.935 | -964967296 |
| 1717631760 | 74.295 | 1.42 | 1.94 | 72.97 | 74.35 | 72.775 | 270000000 |
| 1717545420 | 72.88 | -1.12 | -1.51 | 73.985 | 74.05 | 72.46 | 1220000000 |
| 1717459020 | 74 | -3.08 | -3.99 | 76.67 | 77.4 | 73.93 | -834967296 |
| 1717199100 | 77.075 | -0.59 | -0.75 | 77.61 | 78.5 | 76.565 | 10000000 |
| 1717113420 | 77.66 | -1.45 | -1.83 | 79.085 | 79.265 | 77.54 | 170000000 |
| 1717027020 | 79.105 | -0.99 | -1.24 | 80.15 | 80.48 | 78.875 | 39880000000 |
| 1716940620 | 80.095 | 1.58 | 2.01 | 78.555 | 80.175 | 78.51 | 310000000 |
| 1716854220 | 78.515 | 1.66 | 2.15 | 77.74 | 78.69 | 77.64 | 60000000 |
| 1716595020 | 76.86 | 0 | 0.00 | 76.86 | 76.86 | 76.86 | 0 |
| 1716508620 | 76.86 | -0.27 | -0.35 | 77.205 | 78.63 | 76.405 | 0 |
| 1716422220 | 77.13 | -1.15 | -1.47 | 78.31 | 78.385 | 77.07 | 1130000000 |
| 1716335820 | 78.28 | -0.99 | -1.24 | 79.29 | 79.295 | 77.655 | 110000000 |
| 1716249360 | 79.265 | -0.31 | -0.38 | 79.355 | 80.12 | 78.685 | 130000000 |
| 1715984400 | 79.57 | 0.58 | 0.73 | 78.99 | 79.715 | 78.64 | -1144967296 |
| 1715903760 | 78.99 | 0.41 | 0.53 | 78.575 | 79.39 | 77.825 | 380000000 |
| 1715817420 | 78.575 | 0.51 | 0.65 | 78.115 | 78.575 | 76.43 | 290000000 |
| 1715731020 | 78.07 | -0.69 | -0.87 | 78.775 | 78.99 | 77.36 | 930000000 |
| 1715644620 | 78.755 | 0.82 | 1.06 | 77.785 | 79.125 | 77.475 | 510000000 |
| 1715379840 | 77.93 | -1.41 | -1.78 | 79.38 | 79.655 | 77.885 | 650000000 |
| 1715299020 | 79.34 | 0.34 | 0.44 | 79.02 | 79.515 | 78.645 | 110000000 |
| 1715212620 | 78.995 | 0.84 | 1.08 | 78.15 | 79 | 76.755 | 0 |
| 1715126220 | 78.15 | -0.56 | -0.71 | 78.705 | 78.96 | 77.42 | 30000000 |
| 1715039820 | 78.705 | 0.86 | 1.10 | 78.155 | 78.88 | 77.75 | 60000000 |
| 1714769940 | 77.845 | -1.22 | -1.54 | 79.09 | 79.44 | 77.82 | 1670000000 |
| 1714694220 | 79.065 | 0.16 | 0.20 | 79.05 | 79.7 | 78.23 | 1980000000 |
| 1714607820 | 78.905 | -2.24 | -2.76 | 81.205 | 81.35 | 78.645 | 30000000 |
| 1714521420 | 81.145 | -1.3 | -1.58 | 82.405 | 83.105 | 80.78 | 0 |
| 1714435020 | 82.445 | -1.15 | -1.37 | 83.06 | 83.725 | 82.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
