Micro WTI Crude Oil Futures - Oct 2025 (MWCLc1)

🏛️ Estados Unidos →
65.72
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 65.22 66.42 64.66 65.72 0.0M
2025-09-25 64.80 65.33 64.06 64.98 0.0M
2025-09-24 63.65 65.05 63.25 64.99 0.0M
2025-09-23 62.31 63.88 61.85 63.41 0.0M
2025-09-22 62.31 63.00 61.62 62.28 0.0M
2025-09-21 62.53 62.55 62.32 62.53 0.0M
2025-09-19 63.92 63.92 62.61 62.68 0.0M
2025-09-18 64.01 64.55 63.32 63.57 0.0M
2025-09-17 64.50 64.65 63.69 64.05 0.0M
2025-09-16 63.28 64.76 62.88 64.52 0.0M
2025-09-15 63.05 63.66 62.52 63.30 0.0M
2025-09-14 62.68 62.80 62.53 62.68 0.0M
2025-09-12 62.25 63.98 61.68 62.69 0.1M
2025-09-11 63.75 63.80 62.21 62.37 0.0M
2025-09-10 62.79 64.08 62.69 63.67 0.0M
2025-09-09 62.42 63.69 62.37 62.63 0.0M
2025-09-08 61.97 63.33 61.86 62.26 0.0M
2025-09-05 63.34 63.50 61.43 61.87 0.0M
2025-09-04 63.77 63.88 62.72 63.48 0.0M
2025-09-03 65.62 65.75 63.72 63.97 0.0M
2025-09-02 63.94 66.02 63.66 65.59 0.1M
2025-09-01 64.64 64.87 63.67 64.64 0.0M
2025-08-29 64.30 64.55 63.87 64.01 0.0M
2025-08-28 63.89 64.69 63.36 64.60 0.0M
2025-08-27 63.35 64.23 62.96 64.15 0.0M
2025-08-26 64.70 64.87 63.14 63.25 0.0M
2025-08-25 63.85 65.10 63.54 64.80 0.0M
2025-08-22 63.44 63.92 63.30 63.66 0.0M
2025-08-21 62.86 63.68 62.52 63.52 0.0M
2025-08-20 62.00 63.02 61.83 62.71 0.0M
2025-08-19 63.36 63.42 62.23 62.35 0.0M
2025-08-18 63.06 63.80 62.18 63.42 0.0M
2025-08-15 63.92 64.15 62.67 62.80 0.0M
2025-08-14 62.74 64.10 62.58 63.96 0.0M
2025-08-13 63.08 63.37 61.93 62.65 0.1M
2025-08-12 63.97 64.35 63.05 63.17 0.0M
2025-08-11 63.61 64.45 63.03 63.96 0.0M
2025-08-08 63.89 64.58 62.77 63.88 0.1M
2025-08-07 64.31 65.10 63.71 63.88 0.1M
2025-08-06 65.24 66.75 63.64 64.35 0.1M
2025-08-05 66.25 66.40 65.03 65.16 0.1M
2025-08-04 66.84 67.75 65.46 66.29 0.1M
2025-08-01 69.30 69.58 67.06 67.33 0.1M
2025-07-31 70.32 70.42 68.54 69.26 0.1M
2025-07-30 69.21 70.51 68.46 70.00 0.1M
2025-07-29 66.96 69.76 66.53 69.21 0.1M
2025-07-28 65.13 67.14 65.05 66.71 0.1M
2025-07-25 66.18 66.73 65.01 65.16 0.0M
2025-07-24 65.42 66.39 65.32 66.03 0.1M
2025-07-23 65.47 65.77 64.70 65.25 0.0M
2025-07-22 65.77 65.86 64.83 65.31 0.1M
2025-07-21 67.08 67.75 66.50 67.20 0.0M
2025-07-18 67.62 68.94 67.21 67.34 0.0M
2025-07-17 66.58 67.70 66.29 67.54 0.0M
2025-07-16 66.71 67.01 65.41 66.38 0.1M
2025-07-15 66.88 67.13 66.21 66.52 0.1M
2025-07-14 68.66 69.65 66.77 66.98 0.1M
2025-07-11 66.77 68.77 66.50 68.45 0.1M
2025-07-10 68.34 68.65 66.45 66.57 0.1M
2025-07-09 68.18 68.94 67.58 68.38 0.1M
2025-07-08 67.94 68.90 67.33 68.33 0.1M
2025-07-07 65.74 68.32 65.35 67.93 0.1M
2025-07-04 67.13 67.16 66.06 66.49 0.0M
2025-07-03 67.50 67.58 66.53 67.00 0.1M
2025-07-02 65.51 67.58 65.22 67.45 0.1M
2025-07-01 65.00 65.97 64.66 65.45 0.1M
2025-06-30 65.16 65.81 64.50 65.11 0.1M
2025-06-27 65.26 66.09 64.79 65.52 0.1M
2025-06-26 64.92 66.42 64.66 65.24 0.1M
2025-06-25 65.01 66.02 64.52 64.92 0.1M
2025-06-24 67.70 67.90 64.00 64.37 0.2M
2025-06-23 77.96 79.00 66.56 68.51 0.3M
2025-06-20 72.98 75.75 72.31 73.84 0.3M
2025-06-19 73.83 75.75 72.64 73.83 0.1M
2025-06-18 75.19 76.09 72.95 75.14 0.0M
2025-06-17 71.25 75.58 70.82 74.84 0.1M
2025-06-16 76.72 77.95 69.37 71.77 0.2M
2025-06-13 68.93 77.62 68.48 72.98 0.3M
2025-06-12 68.82 69.24 66.72 68.04 0.1M
2025-06-11 64.79 68.36 64.61 68.15 0.1M
2025-06-10 65.35 66.28 64.57 64.98 0.0M
2025-06-09 64.75 65.43 64.20 65.29 0.0M
2025-06-06 63.26 64.94 62.82 64.58 0.0M
2025-06-05 62.74 63.99 62.51 63.37 0.0M
2025-06-04 63.35 63.95 62.18 62.85 0.1M
2025-06-03 63.00 63.88 62.41 63.41 0.0M
2025-06-02 61.02 63.88 60.89 62.52 0.1M
2025-05-30 60.93 61.72 59.75 60.79 0.1M
2025-05-29 61.91 63.08 60.55 60.94 0.1M
2025-05-28 61.06 62.53 60.85 61.84 0.1M
2025-05-27 61.71 62.14 60.26 60.89 0.1M
2025-05-26 61.47 62.03 61.25 61.47 0.0M
2025-05-23 60.80 61.88 60.02 61.53 0.1M
2025-05-22 61.33 61.75 60.25 61.20 0.1M
2025-05-21 62.18 64.20 61.24 61.57 0.1M
2025-05-20 62.20 62.63 61.45 62.03 0.0M
2025-05-19 62.38 63.40 61.40 62.69 0.0M
2025-05-16 61.70 62.72 61.24 62.49 0.0M
2025-05-15 62.88 62.92 60.46 61.62 0.1M
2025-05-14 63.55 63.70 62.75 63.15 0.0M
2025-05-13 61.90 63.90 61.61 63.67 0.0M
2025-05-12 61.30 63.59 61.01 61.95 0.1M
2025-05-09 60.29 61.45 59.89 61.02 0.1M
2025-05-08 57.94 60.30 57.70 59.91 0.1M
2025-05-07 59.01 60.25 57.81 58.07 0.1M
2025-05-06 57.24 59.85 57.02 59.09 0.1M
2025-05-05 56.77 57.69 55.29 57.13 0.1M
2025-05-02 59.06 59.87 57.74 58.29 0.1M
2025-05-01 58.22 59.50 56.39 59.24 0.1M
2025-04-30 60.18 60.41 57.92 58.21 0.1M
2025-04-29 61.83 62.09 60.12 60.42 0.0M
2025-04-28 63.49 63.90 61.44 62.05 0.1M
2025-04-25 62.78 63.40 61.81 63.02 0.0M
2025-04-24 62.26 63.30 61.98 62.79 0.1M
2025-04-23 63.80 64.87 61.52 62.27 0.1M
2025-04-22 62.87 64.37 62.66 63.67 0.0M
2025-04-21 64.38 64.90 62.44 63.08 0.0M
2025-04-17 62.65 64.85 62.53 64.68 0.0M
2025-04-16 61.62 62.97 60.45 62.47 0.0M
2025-04-15 61.56 62.06 60.88 61.33 0.0M
2025-04-14 61.70 62.67 60.59 61.53 0.1M
2025-04-11 60.12 61.87 59.44 61.50 0.1M
2025-04-10 62.61 63.36 58.76 60.07 0.1M
2025-04-09 58.22 62.93 55.12 62.35 0.2M
2025-04-08 60.98 61.76 57.86 59.58 0.1M
2025-04-07 61.28 63.91 58.95 60.70 0.1M
2025-04-04 66.63 66.91 60.46 61.99 0.1M
2025-04-03 70.39 70.48 65.98 66.95 0.1M
2025-04-02 71.28 72.30 70.61 71.71 0.0M
2025-04-01 71.40 72.10 71.03 71.20 0.0M
2025-03-31 69.42 71.84 68.82 71.48 0.1M
2025-03-28 69.90 70.09 68.82 69.36 0.0M
2025-03-27 69.93 69.99 69.12 69.92 0.0M
2025-03-26 69.19 70.21 69.04 69.65 0.0M
2025-03-25 69.16 69.69 68.52 69.00 0.0M
2025-03-24 68.34 69.33 67.97 69.11 0.0M
2025-03-21 68.36 68.68 67.65 68.28 0.0M
2025-03-20 67.01 68.40 66.64 68.07 0.0M
2025-03-19 66.57 67.60 66.20 67.16 0.0M
2025-03-18 67.50 68.73 66.52 66.90 0.0M
2025-03-17 67.29 68.38 67.25 67.58 0.0M
2025-03-14 66.82 67.48 66.57 67.18 0.0M
2025-03-13 67.69 67.94 66.37 66.55 0.0M
2025-03-12 66.61 67.88 66.16 67.68 0.0M
2025-03-11 65.92 67.16 65.29 66.25 0.0M
2025-03-10 67.10 67.61 65.79 66.03 0.0M
2025-03-07 66.23 68.21 66.11 67.04 0.1M
2025-03-06 66.39 67.09 65.59 66.36 0.1M
2025-03-05 68.02 68.09 65.23 66.31 0.1M
2025-03-04 68.47 68.56 66.77 68.26 0.1M
2025-03-03 69.95 70.60 67.90 68.37 0.1M
2025-02-28 70.14 70.29 69.15 69.76 0.0M
2025-02-27 68.83 70.55 68.61 70.35 0.0M
2025-02-26 69.11 69.29 68.36 68.62 0.0M
2025-02-25 70.93 71.25 68.68 68.93 0.0M
2025-02-24 69.85 70.93 69.33 70.70 0.0M
2025-02-21 72.62 72.76 70.18 70.40 0.1M
2025-02-20 72.10 73.14 71.73 72.48 0.0M
2025-02-19 71.70 73.03 71.64 72.25 0.0M
2025-02-18 70.61 72.07 70.12 71.85 0.0M
2025-02-14 71.53 72.03 70.51 70.74 0.0M
2025-02-13 71.28 71.60 70.21 71.29 0.1M
2025-02-12 73.22 73.30 71.17 71.37 0.1M
2025-02-11 72.51 73.67 72.32 73.32 0.0M
2025-02-10 71.00 72.54 70.81 72.32 0.0M
2025-02-07 70.61 71.42 70.47 71.00 0.0M
2025-02-06 71.13 71.84 70.42 70.61 0.1M
2025-02-05 72.80 72.97 70.96 71.03 0.1M
2025-02-04 72.39 73.36 70.67 72.70 0.1M
2025-02-03 74.15 75.24 72.06 73.16 0.1M
2025-01-31 73.30 73.87 71.92 72.53 0.1M
2025-01-30 72.98 73.84 72.03 72.73 0.1M
2025-01-29 73.95 74.08 72.32 72.62 0.1M
2025-01-28 72.98 74.30 72.89 73.77 0.1M
2025-01-27 74.54 75.14 72.39 73.17 0.1M
2025-01-24 74.40 75.22 74.00 74.66 0.1M
2025-01-23 75.43 75.99 74.14 74.62 0.1M
2025-01-22 75.89 76.45 75.28 75.44 0.1M
2025-01-21 77.54 77.85 75.06 75.83 0.1M
2025-01-17 78.73 79.41 77.76 77.88 0.0M
2025-01-16 80.30 80.63 77.88 78.68 0.0M
2025-01-15 77.90 80.78 77.24 80.04 0.1M
2025-01-14 78.80 79.08 77.42 77.50 0.1M
2025-01-13 76.54 79.28 76.54 78.82 0.1M
2025-01-10 74.28 77.86 74.02 76.57 0.1M
2025-01-09 73.34 74.32 72.85 73.92 0.0M
2025-01-08 74.51 75.29 73.16 73.32 0.1M
2025-01-07 73.55 74.53 73.10 74.25 0.0M
2025-01-06 74.06 74.99 73.19 73.56 0.1M
2025-01-03 73.45 74.35 72.71 73.96 0.0M
2025-01-02 71.90 73.73 71.77 73.13 0.0M