Últimas Notícias
Investing Pro 0
🚨 Nossos dados Pro revelam a melhor ação da temporada de balanços Acesse dados

Contratos do Crude Oil WTI ICE

 
Contratos do Crude Oil WTI ICE
 MêsÚltimoVar.AberturaMáximaMínimaVolumeHoraGráfico
Mar 23 73.21-2.6776.0878.0073.154182015:59Q / C / O
Apr 23 73.58-2.6276.4078.2673.544555415:59Q / C / O
May 23 73.85-2.5976.7378.4773.803732615:44Q / C / O
Jun 23 73.97-2.4875.9078.4373.863378314:40Q / C / O
Jul 23 73.90s-2.3976.3077.9973.901011802/03/23Q / C / O
Aug 23 73.62s-2.3675.8077.2073.62353502/03/23Q / C / O
Sep 23 73.26s-2.3175.3976.7573.26232702/03/23Q / C / O
Oct 23 72.87s-2.2875.0676.2872.8731402/03/23Q / C / O
Nov 23 72.48s-2.2574.7674.7672.4820002/03/23Q / C / O
Dec 23 72.09s-2.2274.1575.1672.09815402/03/23Q / C / O
Jan 24 71.70s-2.190.0071.7071.70002/03/23Q / C / O
Feb 24 71.31s-2.170.0071.3171.31002/03/23Q / C / O
Mar 24 70.96s-2.130.0070.9670.96002/03/23Q / C / O
Apr 24 70.63s-2.110.0070.6370.63002/03/23Q / C / O
May 24 70.33s-2.060.0070.3370.33002/03/23Q / C / O
Jun 24 70.04s-2.0171.9371.9370.04101802/03/23Q / C / O
Jul 24 69.72s-1.960.0069.7269.72002/03/23Q / C / O
Aug 24 69.39s-1.930.0069.3969.39002/03/23Q / C / O
Sep 24 69.08s-1.910.0069.0869.08002/03/23Q / C / O
Oct 24 68.81s-1.870.0068.8168.81002/03/23Q / C / O
Nov 24 68.56s-1.840.0068.5668.56002/03/23Q / C / O
Dec 24 68.32s-1.7970.0070.0068.32125502/03/23Q / C / O
Jan 25 68.00s-1.760.0068.0068.00002/03/23Q / C / O
Feb 25 67.70s-1.720.0067.7067.70002/03/23Q / C / O
Mar 25 67.38s-1.700.0067.3867.38002/03/23Q / C / O
Apr 25 67.09s-1.680.0067.0967.09002/03/23Q / C / O
May 25 66.86s-1.650.0066.8666.86002/03/23Q / C / O
Jun 25 66.62s-1.620.0066.6266.62002/03/23Q / C / O
Jul 25 66.35s-1.600.0066.3566.35002/03/23Q / C / O
Aug 25 66.05s-1.580.0066.0566.05002/03/23Q / C / O
Sep 25 65.79s-1.560.0065.7965.79002/03/23Q / C / O
Oct 25 65.57s-1.530.0065.5765.57002/03/23Q / C / O
Nov 25 65.38s-1.490.0065.3865.38002/03/23Q / C / O
Dec 25 65.17s-1.4665.3165.3465.1710702/03/23Q / C / O
Jan 26 64.87s-1.450.0064.8764.87002/03/23Q / C / O
Feb 26 64.57s-1.450.0064.5764.57002/03/23Q / C / O
Mar 26 64.30s-1.440.0064.3064.30002/03/23Q / C / O
Apr 26 64.07s-1.400.0064.0764.07002/03/23Q / C / O
May 26 63.87s-1.360.0063.8763.87002/03/23Q / C / O
Jun 26 63.67s-1.320.0063.6763.67002/03/23Q / C / O
Jul 26 63.42s-1.280.0063.4263.42002/03/23Q / C / O
Aug 26 63.14s-1.280.0063.1463.14002/03/23Q / C / O
Sep 26 62.93s-1.260.0062.9362.93002/03/23Q / C / O
Oct 26 62.75s-1.240.0062.7562.75002/03/23Q / C / O
Nov 26 62.57s-1.220.0062.5762.57002/03/23Q / C / O
Dec 26 62.42s-1.200.0062.4262.42002/03/23Q / C / O
Jan 27 62.17s-1.180.0062.1762.17002/03/23Q / C / O
Feb 27 61.89s-1.170.0061.8961.89002/03/23Q / C / O
Mar 27 61.63s-1.160.0061.6361.63002/03/23Q / C / O
Apr 27 61.39s-1.150.0061.3961.39002/03/23Q / C / O
May 27 61.24s-1.130.0061.2461.24002/03/23Q / C / O
Jun 27 61.04s-1.120.0061.0461.04002/03/23Q / C / O
Jul 27 60.79s-1.110.0060.7960.79002/03/23Q / C / O
Aug 27 60.57s-1.090.0060.5760.57002/03/23Q / C / O
Sep 27 60.37s-1.080.0060.3760.37002/03/23Q / C / O
Oct 27 60.20s-1.070.0060.2060.20002/03/23Q / C / O
Nov 27 60.04s-1.050.0060.0460.04002/03/23Q / C / O
Dec 27 59.90s-1.040.0059.9059.90002/03/23Q / C / O
Jan 28 59.66s-1.030.0059.6659.66002/03/23Q / C / O
Feb 28 59.41s-1.030.0059.4159.41002/03/23Q / C / O
Mar 28 59.17s-1.020.0059.1759.17002/03/23Q / C / O
Apr 28 58.95s-1.010.0058.9558.95002/03/23Q / C / O
May 28 58.76s-1.000.0058.7658.76002/03/23Q / C / O
Jun 28 58.57s-1.000.0058.5758.57002/03/23Q / C / O
Jul 28 58.38s-0.990.0058.3858.38002/03/23Q / C / O
Aug 28 58.18s-0.980.0058.1858.18002/03/23Q / C / O
Sep 28 58.00s-0.970.0058.0058.00002/03/23Q / C / O
Oct 28 57.80s-0.970.0057.8057.80002/03/23Q / C / O
Nov 28 57.64s-0.960.0057.6457.64002/03/23Q / C / O
Dec 28 57.49s-0.950.0057.4957.49002/03/23Q / C / O
Jan 29 57.24s-0.950.0057.2457.24002/03/23Q / C / O
Feb 29 57.03s-0.950.0057.0357.03002/03/23Q / C / O
Mar 29 56.85s-0.950.0056.8556.85002/03/23Q / C / O
Apr 29 56.65s-0.940.0056.6556.65002/03/23Q / C / O
May 29 56.43s-0.940.0056.4356.43002/03/23Q / C / O
Jun 29 56.22s-0.940.0056.2256.22002/03/23Q / C / O
Jul 29 56.07s-0.940.0056.0756.07002/03/23Q / C / O
Aug 29 55.88s-0.940.0055.8855.88002/03/23Q / C / O
Sep 29 55.66s-0.940.0055.6655.66002/03/23Q / C / O
Oct 29 55.52s-0.930.0055.5255.52002/03/23Q / C / O
Nov 29 55.34s-0.930.0055.3455.34002/03/23Q / C / O
Dec 29 55.19s-0.930.0055.1955.19002/03/23Q / C / O
Jan 30 54.98s-0.930.0054.9854.98002/03/23Q / C / O
Feb 30 54.81s-0.930.0054.8154.81002/03/23Q / C / O
Mar 30 54.65s-0.930.0054.6554.65002/03/23Q / C / O
Apr 30 54.47s-0.930.0054.4754.47002/03/23Q / C / O
May 30 54.31s-0.930.0054.3154.31002/03/23Q / C / O
Jun 30 54.26s-0.930.0054.2654.26002/03/23Q / C / O
Jul 30 54.11s-0.930.0054.1154.11002/03/23Q / C / O
Aug 30 53.92s-0.930.0053.9253.92002/03/23Q / C / O
Sep 30 53.77s-0.930.0053.7753.77002/03/23Q / C / O
Oct 30 53.59s-0.930.0053.5953.59002/03/23Q / C / O
Nov 30 53.45s-0.930.0053.4553.45002/03/23Q / C / O
Dec 30 53.13s-0.930.0053.1353.13002/03/23Q / 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.
Declaração de Riscos: 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.