Зарегистрируйтесь, чтобы создавать уведомления по инструментам,
экономическим событиям и аналитике.
Бесплатная регистрация У вас уже есть учетная запись? Вход
Котировки
Все типы инструментов
- Все типы инструментов
- Индексы
- Акции
- ETF
- Фонды
- Товары
- Валюты
- Крипто
- Облигации
- Сертификаты
Попробуйте другой запрос
✨ Встречайте: WarrenAI, ваш личный финансовый ИИ-аналитик! >>>
Попробуйте WarrenAI сейчас
Контракты на Crude Oil WTI ICE
Контракты на Crude Oil WTI ICE
| Месяц | Цена | Изм. | Откр. | Макс. | Мин. | Объем | Время | График | |
|---|---|---|---|---|---|---|---|---|---|
| May 25 | 63.08s | -1.60 | 64.00 | 64.00 | 62.50 | 5907 | 04/21/25 | Q / C / O | |
| Jun 25 | 62.95 | +0.68 | 62.30 | 63.00 | 62.12 | 2180 | 02:30 | Q / C / O | |
| Jul 25 | 62.27 | +0.64 | 61.64 | 62.31 | 61.47 | 3152 | 02:30 | Q / C / O | |
| Aug 25 | 61.66 | +0.62 | 61.04 | 61.66 | 60.88 | 1871 | 02:19 | Q / C / O | |
| Sep 25 | 61.13 | +0.56 | 60.57 | 61.13 | 60.42 | 1344 | 02:10 | Q / C / O | |
| Oct 25 | 60.10 | -0.13 | 60.10 | 60.10 | 60.10 | 253 | 04/23/25 | Q / C / O | |
| Nov 25 | 60.01s | -1.06 | 62.08 | 62.08 | 59.46 | 34428 | 04/23/25 | Q / C / O | |
| Dec 25 | 60.42 | +0.57 | 59.84 | 60.42 | 59.84 | 1060 | 02:24 | Q / C / O | |
| Jan 26 | 59.76s | -0.98 | 60.12 | 60.83 | 59.37 | 7204 | 04/23/25 | Q / C / O | |
| Feb 26 | 59.73s | -0.91 | 60.39 | 60.39 | 59.67 | 1731 | 04/23/25 | Q / C / O | |
| Mar 26 | 59.74s | -0.86 | 60.34 | 60.34 | 59.74 | 2321 | 04/23/25 | Q / C / O | |
| Apr 26 | 59.80s | -0.81 | 59.80 | 59.80 | 59.80 | 583 | 04/23/25 | Q / C / O | |
| May 26 | 59.90s | -0.75 | 59.90 | 59.90 | 59.90 | 408 | 04/23/25 | Q / C / O | |
| Jun 26 | 60.00s | -0.71 | 61.40 | 61.40 | 59.83 | 8059 | 04/23/25 | Q / C / O | |
| Jul 26 | 60.05s | -0.67 | 60.05 | 60.05 | 60.05 | 194 | 04/23/25 | Q / C / O | |
| Aug 26 | 60.10s | -0.63 | 60.10 | 60.10 | 60.10 | 254 | 04/23/25 | Q / C / O | |
| Sep 26 | 60.15s | -0.60 | 60.15 | 60.15 | 60.15 | 202 | 04/23/25 | Q / C / O | |
| Oct 26 | 60.21s | -0.56 | 60.21 | 60.21 | 60.21 | 5 | 04/23/25 | Q / C / O | |
| Nov 26 | 60.30s | -0.51 | 60.30 | 60.30 | 60.30 | 10 | 04/23/25 | Q / C / O | |
| Dec 26 | 60.38s | -0.49 | 60.50 | 60.83 | 59.90 | 8346 | 04/23/25 | Q / C / O | |
| Jan 27 | 60.41s | -0.46 | 60.41 | 60.41 | 60.41 | 150 | 04/23/25 | Q / C / O | |
| Feb 27 | 60.44s | -0.44 | 60.44 | 60.44 | 60.44 | 150 | 04/23/25 | Q / C / O | |
| Mar 27 | 60.49s | -0.42 | 60.49 | 60.49 | 60.49 | 165 | 04/23/25 | Q / C / O | |
| Apr 27 | 60.56s | -0.39 | 60.56 | 60.56 | 60.56 | 150 | 04/23/25 | Q / C / O | |
| May 27 | 60.64s | -0.38 | 60.64 | 60.64 | 60.64 | 150 | 04/23/25 | Q / C / O | |
| Jun 27 | 60.73s | -0.36 | 60.73 | 60.73 | 60.73 | 522 | 04/23/25 | Q / C / O | |
| Jul 27 | 60.77s | -0.34 | 60.77 | 60.77 | 60.77 | 150 | 04/23/25 | Q / C / O | |
| Aug 27 | 60.81s | -0.34 | 60.81 | 60.81 | 60.81 | 150 | 04/23/25 | Q / C / O | |
| Sep 27 | 60.85s | -0.33 | 60.85 | 60.85 | 60.85 | 150 | 04/23/25 | Q / C / O | |
| Oct 27 | 60.91s | -0.32 | 60.91 | 60.91 | 60.91 | 150 | 04/23/25 | Q / C / O | |
| Nov 27 | 60.99s | -0.30 | 60.99 | 60.99 | 60.99 | 150 | 04/23/25 | Q / C / O | |
| Dec 27 | 61.06s | -0.29 | 61.16 | 61.39 | 60.97 | 1618 | 04/23/25 | Q / C / O | |
| Jan 28 | 61.07s | -0.29 | 61.07 | 61.07 | 61.07 | 0 | 04/23/25 | Q / C / O | |
| Feb 28 | 61.11s | -0.28 | 61.11 | 61.11 | 61.11 | 0 | 04/23/25 | Q / C / O | |
| Mar 28 | 61.15s | -0.27 | 61.15 | 61.15 | 61.15 | 0 | 04/23/25 | Q / C / O | |
| Apr 28 | 61.19s | -0.27 | 61.19 | 61.19 | 61.19 | 0 | 04/23/25 | Q / C / O | |
| May 28 | 61.26s | -0.26 | 61.26 | 61.26 | 61.26 | 0 | 04/23/25 | Q / C / O | |
| Jun 28 | 61.33s | -0.25 | 61.33 | 61.33 | 61.33 | 0 | 04/23/25 | Q / C / O | |
| Jul 28 | 61.34s | -0.25 | 61.34 | 61.34 | 61.34 | 0 | 04/23/25 | Q / C / O | |
| Aug 28 | 61.36s | -0.25 | 61.36 | 61.36 | 61.36 | 0 | 04/23/25 | Q / C / O | |
| Sep 28 | 61.40s | -0.25 | 61.40 | 61.40 | 61.40 | 0 | 04/23/25 | Q / C / O | |
| Oct 28 | 61.45s | -0.25 | 61.45 | 61.45 | 61.45 | 0 | 04/23/25 | Q / C / O | |
| Nov 28 | 61.52s | -0.25 | 61.52 | 61.52 | 61.52 | 0 | 04/23/25 | Q / C / O | |
| Dec 28 | 61.57s | -0.25 | 61.57 | 61.57 | 61.57 | 1219 | 04/23/25 | Q / C / O | |
| Jan 29 | 61.55s | -0.25 | 61.55 | 61.55 | 61.55 | 0 | 04/23/25 | Q / C / O | |
| Feb 29 | 61.54s | -0.25 | 61.54 | 61.54 | 61.54 | 0 | 04/23/25 | Q / C / O | |
| Mar 29 | 61.60s | -0.25 | 61.60 | 61.60 | 61.60 | 0 | 04/23/25 | Q / C / O | |
| Apr 29 | 61.66s | -0.24 | 61.66 | 61.66 | 61.66 | 0 | 04/23/25 | Q / C / O | |
| May 29 | 61.69s | -0.24 | 61.69 | 61.69 | 61.69 | 0 | 04/23/25 | Q / C / O | |
| Jun 29 | 61.73s | -0.24 | 61.73 | 61.73 | 61.73 | 0 | 04/23/25 | Q / C / O | |
| Jul 29 | 61.70s | -0.24 | 61.70 | 61.70 | 61.70 | 0 | 04/23/25 | Q / C / O | |
| Aug 29 | 61.71s | -0.24 | 61.71 | 61.71 | 61.71 | 0 | 04/23/25 | Q / C / O | |
| Sep 29 | 61.72s | -0.25 | 61.72 | 61.72 | 61.72 | 0 | 04/23/25 | Q / C / O | |
| Oct 29 | 61.80s | -0.25 | 61.80 | 61.80 | 61.80 | 0 | 04/23/25 | Q / C / O | |
| Nov 29 | 61.83s | -0.25 | 61.83 | 61.83 | 61.83 | 0 | 04/23/25 | Q / C / O | |
| Dec 29 | 61.85s | -0.25 | 61.85 | 61.85 | 61.85 | 0 | 04/23/25 | Q / C / O | |
| Jan 30 | 61.82s | -0.25 | 61.82 | 61.82 | 61.82 | 0 | 04/23/25 | Q / C / O | |
| Feb 30 | 61.80s | -0.25 | 61.80 | 61.80 | 61.80 | 0 | 04/23/25 | Q / C / O | |
| Mar 30 | 61.80s | -0.25 | 61.80 | 61.80 | 61.80 | 0 | 04/23/25 | Q / C / O | |
| Apr 30 | 61.84s | -0.24 | 61.84 | 61.84 | 61.84 | 0 | 04/23/25 | Q / C / O | |
| May 30 | 61.85s | -0.24 | 61.85 | 61.85 | 61.85 | 0 | 04/23/25 | Q / C / O | |
| Jun 30 | 61.88s | -0.24 | 61.88 | 61.88 | 61.88 | 0 | 04/23/25 | Q / C / O | |
| Jul 30 | 61.82s | -0.25 | 61.82 | 61.82 | 61.82 | 0 | 04/23/25 | Q / C / O | |
| Aug 30 | 61.82s | -0.26 | 61.82 | 61.82 | 61.82 | 0 | 04/23/25 | Q / C / O | |
| Sep 30 | 61.79s | -0.27 | 61.79 | 61.79 | 61.79 | 0 | 04/23/25 | Q / C / O | |
| Oct 30 | 61.81s | -0.27 | 61.81 | 61.81 | 61.81 | 0 | 04/23/25 | Q / C / O | |
| Nov 30 | 61.85s | -0.28 | 61.85 | 61.85 | 61.85 | 0 | 04/23/25 | Q / C / O | |
| Dec 30 | 61.86s | -0.29 | 61.86 | 61.86 | 61.86 | 0 | 04/23/25 | Q / C / O | |
| Jan 31 | 61.76s | -0.30 | 61.76 | 61.76 | 61.76 | 0 | 04/23/25 | Q / C / O | |
| Feb 31 | 61.75s | -0.30 | 61.75 | 61.75 | 61.75 | 0 | 04/23/25 | Q / C / O | |
| Mar 31 | 61.70s | -0.31 | 61.70 | 61.70 | 61.70 | 0 | 04/23/25 | Q / C / O | |
| Apr 31 | 61.72s | -0.31 | 61.72 | 61.72 | 61.72 | 0 | 04/23/25 | Q / C / O | |
| May 31 | 61.73s | -0.32 | 61.73 | 61.73 | 61.73 | 0 | 04/23/25 | Q / C / O | |
| Jun 31 | 61.76s | -0.32 | 61.76 | 61.76 | 61.76 | 0 | 04/23/25 | Q / C / O | |
| Jul 31 | 61.67s | -0.33 | 61.67 | 61.67 | 61.67 | 0 | 04/23/25 | Q / C / O | |
| Aug 31 | 61.66s | -0.35 | 61.66 | 61.66 | 61.66 | 0 | 04/23/25 | Q / C / O | |
| Sep 31 | 61.62s | -0.36 | 61.62 | 61.62 | 61.62 | 0 | 04/23/25 | Q / C / O | |
| Oct 31 | 61.63s | -0.37 | 61.63 | 61.63 | 61.63 | 0 | 04/23/25 | Q / C / O | |
| Nov 31 | 61.58s | -0.39 | 61.58 | 61.58 | 61.58 | 0 | 04/23/25 | Q / C / O | |
| Dec 31 | 61.57s | -0.40 | 61.57 | 61.57 | 61.57 | 0 | 04/23/25 | Q / C / O | |
| Jan 32 | 61.49s | -0.41 | 61.49 | 61.49 | 61.49 | 0 | 04/23/25 | Q / C / O | |
| Feb 32 | 61.42s | -0.42 | 61.42 | 61.42 | 61.42 | 0 | 04/23/25 | Q / C / O | |
| Mar 32 | 61.40s | -0.43 | 61.40 | 61.40 | 61.40 | 0 | 04/23/25 | Q / C / O | |
| Apr 32 | 61.39s | -0.43 | 61.39 | 61.39 | 61.39 | 0 | 04/23/25 | Q / C / O | |
| May 32 | 61.35s | -0.44 | 61.35 | 61.35 | 61.35 | 0 | 04/23/25 | Q / C / O | |
| Jun 32 | 61.32s | -0.45 | 61.32 | 61.32 | 61.32 | 0 | 04/23/25 | Q / C / O | |
| Jul 32 | 61.24s | -0.47 | 61.24 | 61.24 | 61.24 | 0 | 04/23/25 | Q / C / O | |
| Aug 32 | 61.15s | -0.48 | 61.15 | 61.15 | 61.15 | 0 | 04/23/25 | Q / C / O | |
| Sep 32 | 61.08s | -0.50 | 61.08 | 61.08 | 61.08 | 0 | 04/23/25 | Q / C / O | |
| Oct 32 | 61.02s | -0.52 | 61.02 | 61.02 | 61.02 | 0 | 04/23/25 | Q / C / O | |
| Nov 32 | 60.99s | -0.53 | 60.99 | 60.99 | 60.99 | 0 | 04/23/25 | Q / C / O | |
| Dec 32 | 60.98s | -0.55 | 60.98 | 60.98 | 60.98 | 0 | 04/23/25 | Q / C / O |
  |
| © 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
Предупреждение: 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) 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.
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.