CRUDEOIL:CFD
Ham Petrol WTI Vadeli
13:29:22
75.72 $
-0.88 (%-1.15)
Previous Close: 76.6
Day Low₺75.08
Day High₺78.43
Market Data
Spot Rate
B:75.7
A:75.73
Week over week (WoW)
-10.79%
Month over month (MoM)
-13.32%
Year to date (YTD)
+31.82%
Year over year (YoY)
+3.57%
CRUDEOIL:CFD: Ham Petrol WTI Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.976
CLOSE 57.0205
Low
LOW 44.38
High
HIGH 66.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 45.77 | 47.76 | 44.38 | 46.62 |
| 01/02/2019 | 46.22 | 47.47 | 45.38 | 47.12 |
| 01/03/2019 | 46.87 | 49.22 | 46.65 | 48.22 |
| 01/04/2019 | 46.87 | 49.22 | 46.65 | 48.31 |
| 01/06/2019 | 48.27 | 49.79 | 48.13 | 48.67 |
| 01/07/2019 | 48.75 | 49.95 | 48.32 | 49.7 |
| 01/08/2019 | 49.72 | 52.58 | 49.72 | 52.3 |
| 01/09/2019 | 52.19 | 52.77 | 51.38 | 52.55 |
| 01/10/2019 | 52.31 | 53.31 | 51.2 | 51.64 |
| 01/11/2019 | 52.31 | 53.31 | 51.2 | 51.7 |
| 01/13/2019 | 51.77 | 52.1 | 50.41 | 50.62 |
| 01/14/2019 | 50.8 | 52.3 | 50.63 | 52.09 |
| 01/15/2019 | 52 | 52.52 | 51.27 | 52.37 |
| 01/16/2019 | 52.31 | 52.59 | 50.98 | 52.23 |
| 01/17/2019 | 52.23 | 53.91 | 52.1 | 53.71 |
| 01/18/2019 | 52.23 | 53.91 | 52.1 | 53.73 |
| 01/20/2019 | 53.97 | 54.48 | 53.58 | 54.22 |
| 01/21/2019 | 54.17 | 54.32 | 52.05 | 53.01 |
| 01/22/2019 | 52.98 | 53.64 | 51.87 | 52.6 |
| 01/23/2019 | 52.45 | 53.45 | 52.11 | 53.19 |
| 01/24/2019 | 53.19 | 53.93 | 52.91 | 53.56 |
| 01/25/2019 | 53.19 | 53.93 | 52.91 | 53.53 |
| 01/27/2019 | 53.59 | 53.64 | 51.34 | 52.16 |
| 01/28/2019 | 52.12 | 53.91 | 51.84 | 53.17 |
| 01/29/2019 | 53.27 | 54.92 | 53.11 | 54.3 |
| 01/30/2019 | 54.23 | 55.37 | 53.62 | 54 |
| 01/31/2019 | 54.05 | 55.63 | 53.38 | 55.37 |
| 02/01/2019 | 54.05 | 55.63 | 53.38 | 55.34 |
| 02/03/2019 | 55.3 | 55.74 | 53.31 | 54.73 |
| 02/04/2019 | 54.88 | 55.2 | 53.49 | 53.69 |
| 02/05/2019 | 53.73 | 54.28 | 52.88 | 53.96 |
| 02/06/2019 | 53.92 | 54.21 | 51.8 | 52.66 |
| 02/07/2019 | 52.61 | 52.99 | 52.09 | 52.72 |
| 02/08/2019 | 52.61 | 52.99 | 52.09 | 52.7 |
| 02/10/2019 | 52.66 | 52.77 | 51.24 | 52.38 |
| 02/11/2019 | 52.42 | 54.05 | 52.3 | 53.09 |
| 02/12/2019 | 53.36 | 54.6 | 53.29 | 53.97 |
| 02/13/2019 | 53.98 | 54.69 | 53.12 | 54.53 |
| 02/14/2019 | 54.48 | 55.8 | 54.24 | 55.74 |
| 02/15/2019 | 54.48 | 55.86 | 54.24 | 55.81 |
| 02/17/2019 | 56.17 | 56.73 | 56.11 | 56.47 |
| 02/18/2019 | 56.45 | 56.62 | 55.66 | 56.42 |
| 02/19/2019 | 56.39 | 57.6 | 55.78 | 57.16 |
| 02/20/2019 | 57.25 | 57.59 | 56.66 | 56.9 |
| 02/21/2019 | 56.86 | 57.81 | 56.75 | 57.19 |
| 02/22/2019 | 56.86 | 57.81 | 56.75 | 57.09 |
| 02/24/2019 | 57.14 | 57.53 | 55.09 | 55.39 |
| 02/25/2019 | 55.47 | 55.98 | 55.02 | 55.67 |
| 02/26/2019 | 56 | 57.39 | 55.73 | 56.98 |
| 02/27/2019 | 56.98 | 57.42 | 56.44 | 57.22 |
| 02/28/2019 | 57.2 | 57.83 | 55.58 | 55.8 |
| 03/01/2019 | 57.2 | 57.83 | 55.58 | 55.77 |
| 03/03/2019 | 55.89 | 57 | 55.81 | 56.5 |
| 03/04/2019 | 56.45 | 57.19 | 56.09 | 56.55 |
| 03/05/2019 | 56.26 | 56.4 | 55.47 | 56.23 |
| 03/06/2019 | 56.2 | 56.98 | 56.09 | 56.56 |
| 03/07/2019 | 56.42 | 56.51 | 54.52 | 56.12 |
| 03/08/2019 | 56.42 | 56.51 | 54.52 | 56.03 |
| 03/10/2019 | 55.98 | 56.98 | 55.95 | 56.77 |
| 03/11/2019 | 56.75 | 57.55 | 56.75 | 57.09 |
| 03/12/2019 | 57.08 | 58.48 | 57.02 | 58.34 |
| 03/13/2019 | 58.34 | 58.74 | 58.01 | 58.53 |
| 03/14/2019 | 58.55 | 58.95 | 57.74 | 58.41 |
| 03/17/2019 | 58.62 | 59.54 | 58.38 | 59.27 |
| 03/18/2019 | 59.28 | 59.86 | 58.91 | 59.31 |
| 03/19/2019 | 59.3 | 60.28 | 58.59 | 60 |
| 03/20/2019 | 60.03 | 60.39 | 59.67 | 59.88 |
| 03/21/2019 | 59.86 | 60.07 | 58.28 | 58.97 |
| 03/24/2019 | 58.98 | 59.34 | 58.17 | 59.08 |
| 03/25/2019 | 59.13 | 60.37 | 59.05 | 60 |
| 03/26/2019 | 60.02 | 60.22 | 58.81 | 59.41 |
| 03/27/2019 | 59.41 | 59.52 | 58.2 | 59.52 |
| 03/28/2019 | 59.53 | 60.73 | 59.41 | 60.2 |
| 03/31/2019 | 60.19 | 61.8 | 60.17 | 61.77 |
| 04/01/2019 | 61.81 | 62.75 | 61.61 | 62.56 |
| 04/02/2019 | 62.64 | 62.98 | 62.06 | 62.48 |
| 04/03/2019 | 62.5 | 62.77 | 61.9 | 62.19 |
| 04/04/2019 | 62.19 | 63.34 | 61.83 | 63.27 |
| 04/07/2019 | 63.34 | 64.48 | 63.13 | 64.46 |
| 04/08/2019 | 64.4 | 64.78 | 63.69 | 64.23 |
| 04/09/2019 | 64.23 | 64.69 | 64.06 | 64.47 |
| 04/10/2019 | 64.47 | 64.48 | 63.31 | 63.73 |
| 04/11/2019 | 63.75 | 64.65 | 63.66 | 63.8 |
| 04/14/2019 | 63.77 | 63.84 | 63.03 | 63.56 |
| 04/15/2019 | 63.56 | 64.37 | 63.01 | 64.32 |
| 04/16/2019 | 64.31 | 64.58 | 63.66 | 63.75 |
| 04/17/2019 | 63.77 | 64.16 | 63.45 | 64 |
| 04/21/2019 | 64.07 | 65.98 | 65.28 | 65.68 |
| 04/22/2019 | 65.78 | 66.6 | 65.58 | 66.18 |
| 04/23/2019 | 66.16 | 66.43 | 65.67 | 65.78 |
| 04/24/2019 | 65.78 | 66.28 | 64.92 | 65.1 |
| 04/25/2019 | 65.13 | 65.18 | 62.27 | 62.84 |
| 04/28/2019 | 62.91 | 63.69 | 62.47 | 63.61 |
| 04/29/2019 | 63.58 | 64.75 | 63.31 | 63.45 |
| 04/30/2019 | 63.39 | 63.93 | 62.77 | 63.61 |
| 05/01/2019 | 63.62 | 63.68 | 60.95 | 61.55 |
| 05/02/2019 | 61.52 | 62.52 | 61.3 | 61.86 |
| 05/05/2019 | 61.2 | 62.94 | 60.06 | 62.52 |
| 05/06/2019 | 61.91 | 62.49 | 60.67 | 61.44 |
| 05/07/2019 | 61.47 | 62.37 | 61.08 | 62 |
| 05/08/2019 | 62 | 62.2 | 60.92 | 61.59 |
| 05/09/2019 | 61.67 | 62.49 | 61.42 | 61.73 |
| 05/12/2019 | 61.62 | 63.3 | 60.64 | 60.84 |
| 05/13/2019 | 60.84 | 62.09 | 60.7 | 61.34 |
| 05/14/2019 | 61.36 | 62.34 | 60.86 | 62.12 |
| 05/15/2019 | 62.12 | 63.48 | 62.09 | 63.13 |
| 05/16/2019 | 63.16 | 63.64 | 62.53 | 62.73 |
| 05/19/2019 | 63.16 | 63.96 | 62.61 | 63.28 |
| 05/20/2019 | 63.31 | 63.78 | 62.8 | 62.98 |
| 05/21/2019 | 62.95 | 63 | 61.03 | 61.33 |
| 05/22/2019 | 61.3 | 61.41 | 57.34 | 58.17 |
| 05/23/2019 | 58.22 | 59.1 | 57.51 | 59 |
| 05/26/2019 | 58.94 | 59.26 | 58.14 | 59.25 |
| 05/27/2019 | 59.23 | 59.57 | 58.62 | 59.05 |
| 05/28/2019 | 59.09 | 59.12 | 56.9 | 59.06 |
| 05/29/2019 | 59.09 | 59.69 | 56.34 | 56.41 |
| 05/30/2019 | 56.5 | 56.61 | 53.08 | 53.37 |
| 06/02/2019 | 53.33 | 54.62 | 52.14 | 52.86 |
| 06/03/2019 | 52.88 | 53.77 | 52.44 | 52.95 |
| 06/04/2019 | 52.95 | 53.41 | 50.62 | 51.7 |
| 06/05/2019 | 51.66 | 53.3 | 51.19 | 53.19 |
| 06/06/2019 | 53.12 | 54.31 | 52.62 | 54.05 |
| 06/09/2019 | 54.33 | 54.82 | 53.05 | 53.42 |
| 06/10/2019 | 53.38 | 54.04 | 52.92 | 53.05 |
| 06/11/2019 | 53.02 | 53.05 | 50.73 | 51.09 |
| 06/12/2019 | 51.05 | 53.45 | 50.92 | 52.2 |
| 06/13/2019 | 52.19 | 52.98 | 51.7 | 52.52 |
| 06/16/2019 | 52.67 | 52.51 | 51.59 | 51.92 |
| 06/17/2019 | 51.94 | 54.51 | 51.67 | 54.3 |
| 06/18/2019 | 54.3 | 54.65 | 53.51 | 54.38 |
| 06/19/2019 | 54.38 | 57.37 | 54.36 | 57.14 |
| 06/20/2019 | 57.27 | 57.97 | 56.66 | 57.59 |
| 06/23/2019 | 57.91 | 58.21 | 56.77 | 57.75 |
| 06/24/2019 | 57.77 | 58.84 | 57.22 | 58.76 |
| 06/25/2019 | 58.81 | 59.91 | 58.66 | 59.2 |
| 06/26/2019 | 59.25 | 59.72 | 58.61 | 59.28 |
| 06/27/2019 | 59.23 | 59.79 | 57.77 | 58.2 |
| 06/30/2019 | 59.52 | 60.27 | 58.34 | 59.17 |
| 07/01/2019 | 59.2 | 59.44 | 56.09 | 56.34 |
| 07/02/2019 | 56.53 | 57.45 | 56.05 | 57.41 |
| 07/03/2019 | 57.41 | 57.57 | 56.48 | 56.8 |
| 07/04/2019 | 56.73 | 57.8 | 56.3 | 57.73 |
| 07/07/2019 | 57.83 | 58.46 | 57.31 | 57.56 |
| 07/08/2019 | 57.55 | 58.78 | 57.33 | 58.34 |
| 07/09/2019 | 58.38 | 60.53 | 58.37 | 60.27 |
| 07/10/2019 | 60.42 | 60.93 | 60.14 | 60.44 |
| 07/11/2019 | 60.38 | 60.74 | 59.94 | 60.37 |
| 07/14/2019 | 60.28 | 60.91 | 59.22 | 59.34 |
| 07/15/2019 | 59.27 | 60.05 | 57.08 | 57.48 |
| 07/16/2019 | 57.5 | 58.36 | 56.22 | 56.55 |
| 07/17/2019 | 56.55 | 57.31 | 54.75 | 55.64 |
| 07/18/2019 | 55.73 | 56.36 | 55.02 | 55.75 |
| 07/21/2019 | 56.12 | 57.02 | 55.75 | 56.22 |
| 07/22/2019 | 56.19 | 57.41 | 55.74 | 57.17 |
| 07/23/2019 | 57.23 | 57.63 | 55.34 | 55.91 |
| 07/24/2019 | 55.91 | 56.98 | 55.81 | 55.91 |
| 07/25/2019 | 55.92 | 56.56 | 55.7 | 56.19 |
| 07/28/2019 | 56.25 | 57.1 | 55.83 | 57.05 |
| 07/29/2019 | 57.05 | 58.45 | 56.98 | 58.34 |
| 07/30/2019 | 58.34 | 58.82 | 57.81 | 57.88 |
| 07/31/2019 | 57.88 | 58 | 53.62 | 54.48 |
| 08/01/2019 | 54.62 | 56.03 | 54.16 | 55.23 |
| 08/04/2019 | 55.29 | 55.59 | 54.23 | 55.02 |
| 08/05/2019 | 54.91 | 55.42 | 53.3 | 53.47 |
| 08/06/2019 | 53.42 | 53.76 | 50.53 | 52.31 |
| 08/07/2019 | 52.31 | 53.05 | 51.95 | 52.91 |
| 08/08/2019 | 52.85 | 54.9 | 52.38 | 54.22 |
| 08/11/2019 | 54.33 | 55.18 | 53.55 | 54.76 |
| 08/12/2019 | 54.73 | 57.45 | 54.24 | 56.73 |
| 08/13/2019 | 56.73 | 56.84 | 53.98 | 54.92 |
| 08/14/2019 | 54.86 | 55.32 | 53.77 | 54.7 |
| 08/15/2019 | 54.72 | 55.66 | 54.27 | 54.92 |
| 08/18/2019 | 55.06 | 56.3 | 54.81 | 56.12 |
| 08/19/2019 | 56.16 | 56.58 | 55.17 | 56.11 |
| 08/20/2019 | 56.05 | 57.13 | 55.55 | 55.84 |
| 08/21/2019 | 55.91 | 56.45 | 54.88 | 55.38 |
| 08/22/2019 | 55.37 | 55.6 | 53.26 | 53.95 |
| 08/25/2019 | 53.23 | 55.25 | 52.98 | 53.8 |
| 08/26/2019 | 53.78 | 55.72 | 53.7 | 55.7 |
| 08/27/2019 | 55.7 | 56.7 | 55.36 | 55.91 |
| 08/28/2019 | 55.91 | 56.89 | 55.44 | 56.61 |
| 08/29/2019 | 56.62 | 56.73 | 54.58 | 55.16 |
| 09/01/2019 | 55 | 55.22 | 54.36 | 54.78 |
| 09/02/2019 | 54.78 | 55.03 | 52.84 | 53.94 |
| 09/03/2019 | 53.95 | 56.58 | 53.84 | 55.99 |
| 09/04/2019 | 55.95 | 57.72 | 55.76 | 56.17 |
| 09/05/2019 | 56.16 | 56.94 | 54.84 | 56.7 |
| 09/08/2019 | 56.7 | 58.16 | 56.61 | 58.05 |
| 09/09/2019 | 58.05 | 58.76 | 57.2 | 57.86 |
| 09/10/2019 | 57.89 | 58.29 | 55.62 | 55.97 |
| 09/11/2019 | 55.91 | 56.34 | 54.02 | 55.11 |
| 09/12/2019 | 55.13 | 55.67 | 54.45 | 54.84 |
| 09/15/2019 | 60.09 | 63.47 | 58.67 | 61.66 |
| 09/16/2019 | 61.64 | 62.38 | 58.27 | 58.59 |
| 09/17/2019 | 58.59 | 59.27 | 57.59 | 58.2 |
| 09/18/2019 | 58.17 | 59.48 | 58.02 | 58.63 |
| 09/19/2019 | 58.67 | 59.23 | 57.94 | 58.41 |
| 09/22/2019 | 59.14 | 59.14 | 57.41 | 58.47 |
| 09/23/2019 | 58.45 | 58.49 | 56.73 | 56.8 |
| 09/24/2019 | 56.73 | 57.02 | 55.63 | 56.66 |
| 09/25/2019 | 56.69 | 56.84 | 55.45 | 56.55 |
| 09/26/2019 | 56.5 | 56.76 | 54.77 | 56.17 |
| 09/29/2019 | 56.33 | 56.35 | 53.99 | 54.2 |
| 09/30/2019 | 54.25 | 54.84 | 53.05 | 53.98 |
| 10/01/2019 | 54 | 54.41 | 52.17 | 52.48 |
| 10/02/2019 | 52.47 | 52.92 | 51.01 | 52.27 |
| 10/03/2019 | 52.3 | 53.33 | 52.05 | 52.98 |
| 10/06/2019 | 52.77 | 54.05 | 52.59 | 52.8 |
| 10/07/2019 | 52.78 | 53.27 | 51.84 | 52.59 |
| 10/08/2019 | 52.55 | 53.73 | 52.34 | 52.62 |
| 10/09/2019 | 52.63 | 53.97 | 51.41 | 53.86 |
| 10/10/2019 | 53.88 | 54.91 | 53.64 | 54.88 |
| 10/13/2019 | 54.88 | 54.88 | 52.8 | 53.48 |
| 10/14/2019 | 53.5 | 53.78 | 52.39 | 52.91 |
| 10/15/2019 | 52.91 | 53.73 | 52.53 | 52.98 |
| 10/16/2019 | 52.92 | 54.14 | 52.64 | 54.08 |
| 10/17/2019 | 54.09 | 54.62 | 53.37 | 53.72 |
| 10/20/2019 | 53.77 | 54.17 | 52.88 | 53.63 |
| 10/21/2019 | 53.61 | 54.8 | 53.24 | 54.33 |
| 10/22/2019 | 54.3 | 56.07 | 53.62 | 55.89 |
| 10/23/2019 | 55.92 | 56.51 | 55.41 | 56.12 |
| 10/24/2019 | 56.06 | 56.74 | 55.61 | 56.66 |
| 10/27/2019 | 56.63 | 56.93 | 55.59 | 55.75 |
| 10/28/2019 | 55.79 | 55.9 | 54.62 | 55.5 |
| 10/29/2019 | 55.48 | 55.73 | 54.44 | 55.02 |
| 10/30/2019 | 55.02 | 55.59 | 53.73 | 54.13 |
| 10/31/2019 | 54.13 | 56.31 | 54.08 | 56.17 |
| 11/03/2019 | 56.41 | 57.43 | 55.84 | 56.58 |
| 11/04/2019 | 56.55 | 57.49 | 56.3 | 57.16 |
| 11/05/2019 | 57.25 | 57.83 | 56.12 | 56.52 |
| 11/06/2019 | 56.34 | 57.86 | 56.27 | 56.92 |
| 11/07/2019 | 57.09 | 57.48 | 55.77 | 57.41 |
| 11/08/2019 | 57.09 | 57.48 | 55.77 | 57.44 |
| 11/10/2019 | 57.36 | 57.37 | 56.26 | 56.9 |
| 11/11/2019 | 56.86 | 57.55 | 56.55 | 56.82 |
| 11/12/2019 | 56.79 | 57.53 | 56.2 | 57.25 |
| 11/13/2019 | 57.37 | 57.78 | 56.63 | 56.94 |
| 11/14/2019 | 56.91 | 57.97 | 56.44 | 57.8 |
| 11/15/2019 | 56.85 | 57.97 | 56.44 | 57.88 |
| 11/17/2019 | 57.97 | 58.16 | 56.64 | 56.95 |
| 11/18/2019 | 57 | 57.2 | 55.16 | 55.41 |
| 11/19/2019 | 55.26 | 57.37 | 54.86 | 57.03 |
| 11/20/2019 | 57.03 | 58.66 | 56.61 | 58.42 |
| 11/21/2019 | 58.3 | 58.74 | 57.51 | 58 |
| 11/22/2019 | 58.3 | 58.74 | 57.51 | 57.95 |
| 11/24/2019 | 57.95 | 58.14 | 57.22 | 57.97 |
| 11/25/2019 | 57.91 | 58.55 | 57.78 | 58.36 |
| 11/26/2019 | 58.27 | 58.68 | 57.52 | 58.11 |
| 11/27/2019 | 58.13 | 58.29 | 57.64 | 58.2 |
| 11/28/2019 | 58.2 | 58.23 | 55.02 | 55.42 |
| 12/01/2019 | 55.5 | 56.67 | 55.47 | 55.92 |
| 12/02/2019 | 55.97 | 56.8 | 55.36 | 56.3 |
| 12/03/2019 | 56.44 | 58.66 | 56.27 | 58.38 |
| 12/04/2019 | 58.36 | 59.11 | 58.12 | 58.38 |
| 12/05/2019 | 58.34 | 59.84 | 57.7 | 59.05 |
| 12/06/2019 | 58.34 | 59.84 | 57.7 | 59.13 |
| 12/08/2019 | 59.17 | 59.25 | 58.24 | 59.02 |
| 12/09/2019 | 58.92 | 59.52 | 58.55 | 59.33 |
| 12/10/2019 | 59.08 | 59.21 | 58.12 | 58.85 |
| 12/11/2019 | 58.88 | 59.72 | 58.76 | 59.27 |
| 12/12/2019 | 59.34 | 60.45 | 59.28 | 59.78 |
| 12/13/2019 | 59.34 | 60.45 | 59.28 | 59.77 |
| 12/15/2019 | 59.8 | 60.28 | 59.67 | 60.16 |
| 12/16/2019 | 60.16 | 60.97 | 59.98 | 60.81 |
| 12/17/2019 | 60.49 | 61.11 | 60.24 | 60.86 |
| 12/18/2019 | 60.8 | 61.4 | 60.7 | 61.02 |
| 12/19/2019 | 61.1 | 61.2 | 60.03 | 60.33 |
| 12/20/2019 | 61.1 | 61.2 | 60.03 | 60.37 |
| 12/22/2019 | 60.38 | 60.77 | 60.12 | 60.7 |
| 12/23/2019 | 60.65 | 61.16 | 60.48 | 61.13 |
| 12/25/2019 | 61.45 | 61.83 | 61.08 | 61.61 |
| 12/26/2019 | 61.71 | 61.97 | 61.24 | 61.69 |
| 12/27/2019 | 61.71 | 61.97 | 61.24 | 61.7 |
| 12/29/2019 | 61.7 | 62.34 | 61.11 | 61.61 |
| 12/30/2019 | 61.67 | 61.88 | 60.62 | 61.17 |
| 12/31/2019 | 61.67 | 61.88 | 60.62 | 61.2 |