WT WTI Crude Oil (CRUDP)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 8.977 | 0.03 | 0.32 | 8.824 | 9 | 8.747 | 11049 |
| 1731691800 | 8.948 | 0.02 | 0.20 | 8.824 | 8.948 | 8.824 | 2273 |
| 1731605400 | 8.93 | 0.14 | 1.59 | 8.894 | 9.028 | 8.894 | 4644 |
| 1731519000 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1731432600 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1731346200 | 8.7899999 | -0.2 | -2.20 | 9.053 | 9.053 | 8.7899999 | 5130 |
| 1731087000 | 8.988 | -0.06 | -0.67 | 9.094 | 9.094 | 8.983 | 2739 |
| 1731000600 | 9.049 | -0.19 | -2.01 | 9.121 | 9.121 | 8.98 | 5452 |
| 1730914200 | 9.235 | 0.15 | 1.65 | 9.029 | 9.24 | 8.928 | 14318 |
| 1730827800 | 9.085 | 0.13 | 1.45 | 8.989 | 9.085 | 8.972 | 14557 |
| 1730741400 | 8.955 | 0.11 | 1.26 | 8.889 | 9.01 | 8.889 | 8151 |
| 1730482200 | 8.844 | 0.13 | 1.54 | 8.903 | 8.972 | 8.844 | 61230 |
| 1730395800 | 8.71 | 0.08 | 0.92 | 8.659 | 8.76 | 8.619 | 9316 |
| 1730309400 | 8.631 | 0.12 | 1.43 | 8.58 | 8.7 | 8.55 | 15877 |
| 1730223000 | 8.509 | -0.07 | -0.83 | 8.566 | 8.664 | 8.46 | 12148 |
| 1730136600 | 8.58 | -0.5 | -5.51 | 8.675 | 8.69 | 8.5 | 109441 |
| 1729873800 | 9.08 | 0.19 | 2.08 | 8.9149999 | 9.08 | 8.868 | 3870 |
| 1729787400 | 8.895 | -0.11 | -1.18 | 9.069 | 9.131 | 8.895 | 6324 |
| 1729701000 | 9.001 | -0.03 | -0.34 | 9.031 | 9.05 | 8.93 | 82034 |
| 1729614600 | 9.032 | 0.25 | 2.85 | 8.7899999 | 9.032 | 8.759 | 5620 |
| 1729528200 | 8.782 | 0.18 | 2.08 | 8.707 | 8.85 | 8.707 | 557 |
| 1729269000 | 8.603 | -0.26 | -2.90 | 8.86 | 8.86 | 8.6 | 9676 |
| 1729182600 | 8.86 | 0.12 | 1.41 | 8.77 | 8.86 | 8.77 | 1962 |
| 1729096200 | 8.737 | 0 | 0.00 | 8.737 | 8.737 | 8.737 | 0 |
| 1729009800 | 8.737 | -0.46 | -4.98 | 8.875 | 8.875 | 8.7 | 20281 |
| 1728923400 | 9.195 | -0.12 | -1.25 | 9.208 | 9.228 | 9.16 | 4972 |
| 1728664200 | 9.311 | 0.28 | 3.15 | 9.237 | 9.311 | 9.227 | 23075 |
| 1728577800 | 9.0269999 | 0 | 0.00 | 9.0269999 | 9.0269999 | 9.0269999 | 0 |
| 1728491400 | 9.0269999 | -0.02 | -0.18 | 9.118 | 9.132 | 8.849 | 12210 |
| 1728405000 | 9.043 | -0.36 | -3.80 | 9.346 | 9.346 | 9.02 | 14444 |
| 1728318600 | 9.4 | 0.24 | 2.65 | 9.155 | 9.4 | 9.1359999 | 18474 |
| 1728059400 | 9.157 | 0.21 | 2.36 | 9.042 | 9.2 | 9.042 | 118751 |
| 1727973000 | 8.946 | 0.32 | 3.71 | 8.748 | 9.038 | 8.6969999 | 33595 |
| 1727886600 | 8.626 | -0.07 | -0.75 | 8.704 | 8.846 | 8.626 | 17057 |
| 1727800200 | 8.691 | 0.33 | 3.91 | 8.289 | 8.691 | 8.119 | 11873 |
| 1727713800 | 8.364 | 0.18 | 2.16 | 8.366 | 8.366 | 8.2 | 2190 |
| 1727454600 | 8.187 | -0.08 | -0.99 | 8.249 | 8.249 | 8.139 | 8035 |
| 1727368200 | 8.269 | -0.28 | -3.29 | 8.26 | 8.349 | 8.153 | 141732 |
| 1727281800 | 8.55 | -0.08 | -0.90 | 8.576 | 8.6 | 8.45 | 8796 |
| 1727195400 | 8.628 | 0.04 | 0.48 | 8.624 | 8.717 | 8.624 | 2729 |
| 1727109000 | 8.587 | 0.11 | 1.35 | 8.56 | 8.643 | 8.56 | 6899 |
| 1726849800 | 8.473 | -0.04 | -0.43 | 8.5269999 | 8.542 | 8.47 | 5478 |
| 1726763400 | 8.51 | 0.11 | 1.31 | 8.506 | 8.533 | 8.5 | 2649 |
| 1726677000 | 8.4 | 0.03 | 0.36 | 8.42 | 8.42 | 8.2899999 | 11892 |
| 1726590600 | 8.3699999 | 0.05 | 0.64 | 8.3989999 | 8.3989999 | 8.317 | 3070 |
| 1726504200 | 8.317 | -0.02 | -0.25 | 8.257 | 8.317 | 8.227 | 1512 |
| 1726245000 | 8.3379999 | -0.01 | -0.17 | 8.329 | 8.405 | 8.3 | 15510 |
| 1726158600 | 8.352 | 0.32 | 3.97 | 8.28 | 8.352 | 8.1969999 | 12651 |
| 1726072200 | 8.033 | 0.04 | 0.45 | 8.077 | 8.157 | 8 | 30175 |
| 1725985800 | 7.997 | -0.28 | -3.41 | 8.243 | 8.2609999 | 7.99 | 16895 |
| 1725899400 | 8.279 | 0.07 | 0.88 | 8.294 | 8.307 | 8.1519999 | 21118 |
| 1725640200 | 8.207 | -0.21 | -2.54 | 8.363 | 8.41 | 8.196 | 22417 |
| 1725553800 | 8.421 | 0 | 0.01 | 8.361 | 8.466 | 8.34 | 253064 |
| 1725467400 | 8.42 | -0.13 | -1.51 | 8.423 | 8.551 | 8.36 | 87316 |
| 1725381000 | 8.549 | -0.29 | -3.29 | 8.879 | 8.885 | 8.5 | 63284 |
| 1725294600 | 8.84 | -0.01 | -0.10 | 8.779 | 8.847 | 8.779 | 11280 |
| 1725035400 | 8.849 | -0.21 | -2.32 | 9.078 | 9.08 | 8.8219999 | 33561 |
| 1724949000 | 9.059 | 0.1 | 1.07 | 8.872 | 9.096 | 8.846 | 9480 |
| 1724862600 | 8.9629999 | -0.07 | -0.77 | 8.965 | 8.965 | 8.816 | 27810 |
| 1724776200 | 9.033 | -0.09 | -1.00 | 9.13 | 9.13 | 9.01 | 38777 |
| 1724689800 | 9.124 | 0.26 | 2.92 | 8.96 | 9.172 | 8.96 | 21635 |
| 1724430600 | 8.865 | 0.08 | 0.85 | 8.751 | 8.898 | 8.75 | 23385 |
| 1724344200 | 8.7899999 | 0.04 | 0.48 | 8.613 | 8.7899999 | 8.6 | 24364 |
| 1724257800 | 8.748 | -0.04 | -0.47 | 8.775 | 8.85 | 8.748 | 24683 |
| 1724171400 | 8.789 | -0.24 | -2.65 | 8.83 | 8.891 | 8.776 | 19766 |
| 1724085000 | 9.028 | -0.12 | -1.33 | 9.07 | 9.07 | 9 | 3195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
