CRUDEOIL:CFD
Ham Petrol WTI Vadeli
13:32:31
75.95 $
-0.65 (%-0.85)
Previous Close: 76.6
Day Low₺75.08
Day High₺78.43
Market Data
Spot Rate
B:75.93
A:75.97
Week over week (WoW)
-10.52%
Month over month (MoM)
-13.06%
Year to date (YTD)
+32.22%
Year over year (YoY)
+3.88%
CRUDEOIL:CFD: Ham Petrol WTI Vadeli Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.0335
CLOSE 67.7765
Low
LOW 47.19
High
HIGH 85.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 48.25 | 49.83 | 47.19 | 47.37 |
| 01/04/2021 | 47.38 | 50.2 | 47.25 | 49.98 |
| 01/05/2021 | 49.83 | 50.94 | 49.52 | 50.36 |
| 01/06/2021 | 50.5 | 51.28 | 50.39 | 50.98 |
| 01/07/2021 | 50.92 | 52.57 | 50.83 | 52.5 |
| 01/08/2021 | 50.92 | 52.74 | 50.83 | 52.72 |
| 01/10/2021 | 52.63 | 52.7 | 51.5 | 52.09 |
| 01/11/2021 | 52.19 | 53.28 | 52.08 | 53.12 |
| 01/12/2021 | 53.31 | 53.93 | 52.59 | 52.88 |
| 01/13/2021 | 52.86 | 53.73 | 52.25 | 53.64 |
| 01/14/2021 | 53.73 | 53.83 | 51.84 | 52.19 |
| 01/15/2021 | 53.73 | 53.83 | 51.84 | 52.06 |
| 01/17/2021 | 53.73 | 52.61 | 51.83 | 52.12 |
| 01/18/2021 | 52.17 | 53.18 | 52.17 | 52.99 |
| 01/19/2021 | 53.07 | 53.82 | 52.95 | 53.15 |
| 01/20/2021 | 52.92 | 53.41 | 52.76 | 53.01 |
| 01/21/2021 | 53.13 | 53.16 | 51.45 | 52.13 |
| 01/22/2021 | 53.13 | 53.16 | 51.45 | 51.99 |
| 01/24/2021 | 52.08 | 52.88 | 51.81 | 52.77 |
| 01/25/2021 | 52.89 | 53.24 | 52.3 | 52.51 |
| 01/26/2021 | 52.77 | 53.29 | 51.85 | 52.67 |
| 01/27/2021 | 52.66 | 53.57 | 52.21 | 52.27 |
| 01/28/2021 | 52.12 | 53.25 | 51.95 | 52.21 |
| 01/29/2021 | 52.12 | 53.25 | 51.95 | 52.13 |
| 01/31/2021 | 52.08 | 53.73 | 51.66 | 53.65 |
| 02/01/2021 | 53.48 | 55.26 | 53.47 | 54.8 |
| 02/02/2021 | 55.11 | 56.31 | 54.81 | 55.73 |
| 02/03/2021 | 55.96 | 56.58 | 55.3 | 56.38 |
| 02/04/2021 | 56.47 | 57.28 | 56.47 | 56.98 |
| 02/05/2021 | 56.47 | 57.28 | 56.47 | 57.08 |
| 02/07/2021 | 57.06 | 58.15 | 57.02 | 58.05 |
| 02/08/2021 | 58.1 | 58.62 | 57.27 | 58.37 |
| 02/09/2021 | 58.42 | 58.91 | 58.09 | 58.53 |
| 02/10/2021 | 58.39 | 58.7 | 57.87 | 57.98 |
| 02/11/2021 | 57.91 | 59.81 | 57.4 | 59.65 |
| 02/12/2021 | 57.91 | 59.81 | 57.4 | 59.72 |
| 02/14/2021 | 60.01 | 60.95 | 59.96 | 60.13 |
| 02/15/2021 | 60.19 | 60.33 | 59.34 | 60.22 |
| 02/16/2021 | 60.23 | 61.27 | 59.5 | 61.22 |
| 02/17/2021 | 61.67 | 62.27 | 59.79 | 60.09 |
| 02/18/2021 | 60.14 | 60.3 | 58.59 | 58.97 |
| 02/19/2021 | 60.14 | 60.3 | 58.59 | 59.04 |
| 02/21/2021 | 58.96 | 61.82 | 58.89 | 61.59 |
| 02/22/2021 | 62.1 | 62.99 | 60.67 | 61.98 |
| 02/23/2021 | 61.27 | 63.37 | 60.98 | 63.25 |
| 02/24/2021 | 63.42 | 63.81 | 62.65 | 63.37 |
| 02/25/2021 | 63.38 | 63.58 | 61.34 | 61.57 |
| 02/26/2021 | 63.38 | 63.58 | 61.34 | 61.62 |
| 02/28/2021 | 61.91 | 62.92 | 59.99 | 60.45 |
| 03/01/2021 | 60.23 | 61.21 | 59.45 | 59.52 |
| 03/02/2021 | 59.59 | 61.99 | 59.25 | 61.2 |
| 03/03/2021 | 61.08 | 64.86 | 60.53 | 64.19 |
| 03/04/2021 | 64.1 | 66.4 | 63.83 | 66.27 |
| 03/05/2021 | 64.1 | 66.41 | 63.83 | 66.26 |
| 03/07/2021 | 66.69 | 67.98 | 64.57 | 64.65 |
| 03/08/2021 | 64.72 | 65.98 | 63.77 | 63.88 |
| 03/09/2021 | 63.85 | 64.95 | 63.14 | 64.81 |
| 03/10/2021 | 64.7 | 66.21 | 64.54 | 66.12 |
| 03/11/2021 | 66.01 | 66.23 | 65.41 | 65.63 |
| 03/12/2021 | 66.01 | 66.23 | 65.41 | 65.57 |
| 03/14/2021 | 65.59 | 66.41 | 64.17 | 65.28 |
| 03/15/2021 | 65.33 | 65.43 | 63.81 | 64.95 |
| 03/16/2021 | 64.84 | 65.33 | 63.61 | 64.43 |
| 03/17/2021 | 64.43 | 64.83 | 58.33 | 59.45 |
| 03/18/2021 | 59.76 | 61.77 | 58.93 | 61.46 |
| 03/21/2021 | 61.61 | 62.03 | 60.36 | 61.27 |
| 03/22/2021 | 61.29 | 61.36 | 57.27 | 57.38 |
| 03/23/2021 | 57.39 | 61.33 | 57.3 | 60.83 |
| 03/24/2021 | 60.82 | 60.87 | 57.45 | 58.34 |
| 03/25/2021 | 58.47 | 61.36 | 58.33 | 60.73 |
| 03/28/2021 | 60.86 | 61.77 | 59.42 | 61.61 |
| 03/29/2021 | 61.86 | 62.25 | 59.97 | 60.39 |
| 03/30/2021 | 60.42 | 61.17 | 58.88 | 59.45 |
| 03/31/2021 | 60.42 | 61.74 | 58.88 | 61.3 |
| 04/04/2021 | 61.41 | 61.41 | 57.63 | 58.79 |
| 04/05/2021 | 58.81 | 60.89 | 58.62 | 59.2 |
| 04/06/2021 | 59.25 | 60.04 | 58.12 | 59.56 |
| 04/07/2021 | 59.5 | 59.92 | 58.84 | 59.75 |
| 04/08/2021 | 59.78 | 59.94 | 59.13 | 59.34 |
| 04/11/2021 | 59.39 | 60.76 | 58.74 | 59.64 |
| 04/12/2021 | 59.67 | 60.58 | 59.66 | 60.5 |
| 04/13/2021 | 60.47 | 63.44 | 60.38 | 62.75 |
| 04/14/2021 | 62.86 | 63.56 | 62.55 | 63.34 |
| 04/15/2021 | 63.19 | 63.88 | 62.84 | 63.08 |
| 04/18/2021 | 63.19 | 63.69 | 62.85 | 63.54 |
| 04/19/2021 | 63.53 | 64.37 | 61.54 | 62.38 |
| 04/20/2021 | 62.42 | 62.55 | 60.87 | 61.06 |
| 04/21/2021 | 61.13 | 61.86 | 60.62 | 61.66 |
| 04/22/2021 | 61.69 | 62.42 | 61.27 | 62.05 |
| 04/25/2021 | 62.16 | 62.31 | 60.66 | 61.97 |
| 04/26/2021 | 61.95 | 63.29 | 61.91 | 63.02 |
| 04/27/2021 | 63.09 | 64.51 | 62.67 | 63.66 |
| 04/28/2021 | 63.7 | 65.46 | 63.64 | 64.87 |
| 04/29/2021 | 64.87 | 64.95 | 63.09 | 63.48 |
| 05/02/2021 | 63.58 | 64.67 | 62.95 | 64.53 |
| 05/03/2021 | 64.48 | 66.18 | 64.29 | 66.18 |
| 05/04/2021 | 64.48 | 66.75 | 64.29 | 65.29 |
| 05/05/2021 | 65.29 | 65.97 | 64.52 | 64.84 |
| 05/06/2021 | 64.89 | 65.24 | 63.91 | 64.84 |
| 05/09/2021 | 65.52 | 65.75 | 63.95 | 64.87 |
| 05/10/2021 | 64.9 | 65.5 | 63.69 | 65.37 |
| 05/11/2021 | 65.46 | 66.62 | 64.97 | 65.73 |
| 05/12/2021 | 65.74 | 65.81 | 63.09 | 63.8 |
| 05/13/2021 | 63.8 | 65.56 | 63.36 | 65.51 |
| 05/14/2021 | 65.36 | 65.56 | 63.36 | 65.51 |
| 05/16/2021 | 65.42 | 66.42 | 64.86 | 66.39 |
| 05/17/2021 | 66.3 | 67 | 64.17 | 65.31 |
| 05/18/2021 | 65.33 | 65.34 | 61.98 | 63.37 |
| 05/19/2021 | 63.41 | 63.95 | 61.69 | 61.77 |
| 05/20/2021 | 61.94 | 64.06 | 61.56 | 63.87 |
| 05/23/2021 | 63.77 | 66.11 | 63.64 | 66.02 |
| 05/24/2021 | 66.06 | 66.51 | 65.41 | 66.01 |
| 05/25/2021 | 66.03 | 66.42 | 65.25 | 66.16 |
| 05/26/2021 | 66.18 | 66.92 | 65.47 | 66.87 |
| 05/27/2021 | 66.9 | 67.52 | 66.19 | 66.66 |
| 05/30/2021 | 66.7 | 67.41 | 66.41 | 66.92 |
| 05/31/2021 | 67 | 68.87 | 66.89 | 67.98 |
| 06/01/2021 | 68 | 69 | 67.78 | 68.76 |
| 06/02/2021 | 68.78 | 69.4 | 68.19 | 68.95 |
| 06/03/2021 | 68.93 | 69.75 | 68.34 | 69.41 |
| 06/06/2021 | 69.47 | 70 | 68.94 | 69.24 |
| 06/07/2021 | 69.28 | 70.27 | 68.47 | 70.03 |
| 06/08/2021 | 70.03 | 70.63 | 69.47 | 69.75 |
| 06/09/2021 | 69.78 | 70.64 | 68.69 | 70.1 |
| 06/10/2021 | 70.13 | 71.23 | 69.67 | 70.81 |
| 06/13/2021 | 70.78 | 71.78 | 70.73 | 71.22 |
| 06/14/2021 | 71.16 | 72.49 | 70.81 | 72.48 |
| 06/15/2021 | 72.44 | 72.98 | 71.64 | 71.64 |
| 06/16/2021 | 71.67 | 72.3 | 69.78 | 71.06 |
| 06/17/2021 | 71.06 | 72.17 | 70.16 | 71.4 |
| 06/20/2021 | 71.28 | 73.27 | 70.8 | 73.06 |
| 06/21/2021 | 72.97 | 73.45 | 72.47 | 73.09 |
| 06/22/2021 | 72.94 | 74.23 | 72.81 | 73.28 |
| 06/23/2021 | 73.28 | 73.59 | 72.33 | 73.33 |
| 06/24/2021 | 73.25 | 74.17 | 72.86 | 74 |
| 06/27/2021 | 74.03 | 74.45 | 72.63 | 72.79 |
| 06/28/2021 | 72.75 | 73.81 | 71.98 | 73.44 |
| 06/29/2021 | 73.47 | 74.14 | 72.83 | 73.47 |
| 06/30/2021 | 73.53 | 76.22 | 73.39 | 74.96 |
| 07/01/2021 | 75.03 | 75.58 | 74.42 | 75.04 |
| 07/04/2021 | 75.22 | 76.37 | 74.75 | 76.33 |
| 07/05/2021 | 76.33 | 76.98 | 72.96 | 73.8 |
| 07/06/2021 | 73.79 | 74.86 | 71.09 | 72.19 |
| 07/07/2021 | 72.25 | 73.25 | 70.78 | 73.24 |
| 07/08/2021 | 73.28 | 74.76 | 72.72 | 74.63 |
| 07/11/2021 | 74.71 | 74.93 | 73.17 | 74.16 |
| 07/12/2021 | 74.18 | 75.48 | 73.68 | 75.22 |
| 07/13/2021 | 75.19 | 75.44 | 72.28 | 72.94 |
| 07/14/2021 | 72.9 | 72.96 | 71.44 | 71.47 |
| 07/15/2021 | 71.56 | 72.28 | 70.42 | 71.46 |
| 07/18/2021 | 70.69 | 71.39 | 65.61 | 66.58 |
| 07/19/2021 | 66.66 | 67.58 | 65.11 | 66.48 |
| 07/20/2021 | 66.53 | 70.5 | 66.5 | 70.22 |
| 07/21/2021 | 70.28 | 72.02 | 69.86 | 71.72 |
| 07/22/2021 | 71.73 | 72.19 | 71.42 | 72.17 |
| 07/25/2021 | 72.2 | 72.42 | 70.58 | 72.19 |
| 07/26/2021 | 72.2 | 72.33 | 71.08 | 71.91 |
| 07/27/2021 | 71.89 | 72.59 | 71.7 | 72.38 |
| 07/28/2021 | 72.41 | 73.67 | 72.27 | 73.41 |
| 07/29/2021 | 73.42 | 74.22 | 72.94 | 73.72 |
| 08/01/2021 | 73.89 | 73.92 | 70.58 | 71.47 |
| 08/02/2021 | 71.56 | 71.94 | 69.2 | 70.27 |
| 08/03/2021 | 70.39 | 70.8 | 67.86 | 68.03 |
| 08/04/2021 | 68.06 | 69.33 | 67.62 | 69.11 |
| 08/05/2021 | 69.14 | 70.17 | 67.81 | 67.89 |
| 08/08/2021 | 67.36 | 67.53 | 65.14 | 66.8 |
| 08/09/2021 | 66.83 | 68.89 | 66.58 | 68.5 |
| 08/10/2021 | 68.55 | 69.42 | 66.7 | 69.36 |
| 08/11/2021 | 69.33 | 69.61 | 68.47 | 68.92 |
| 08/12/2021 | 68.92 | 69.22 | 67.81 | 68.03 |
| 08/15/2021 | 67.69 | 68.03 | 65.53 | 67.2 |
| 08/16/2021 | 67.23 | 67.47 | 66.11 | 66.31 |
| 08/17/2021 | 66.41 | 67.23 | 64.17 | 64.22 |
| 08/18/2021 | 64.48 | 64.56 | 62.41 | 63.69 |
| 08/19/2021 | 63.73 | 64.03 | 61.84 | 61.86 |
| 08/22/2021 | 61.94 | 65.98 | 61.91 | 65.5 |
| 08/23/2021 | 65.48 | 67.8 | 65.42 | 67.64 |
| 08/24/2021 | 67.64 | 68.53 | 66.94 | 68.03 |
| 08/25/2021 | 68.11 | 68.3 | 67.03 | 67.81 |
| 08/26/2021 | 67.83 | 69.05 | 67.53 | 68.72 |
| 08/29/2021 | 69.56 | 69.61 | 67.69 | 69.12 |
| 08/30/2021 | 69.09 | 69.33 | 68.2 | 68.5 |
| 08/31/2021 | 68.58 | 69.23 | 67.14 | 68.23 |
| 09/01/2021 | 68.25 | 70.61 | 67.86 | 69.78 |
| 09/02/2021 | 69.75 | 70.52 | 69.11 | 69.12 |
| 09/05/2021 | 69.22 | 69.47 | 68.27 | 68.88 |
| 09/06/2021 | 68.81 | 69.42 | 67.64 | 68.39 |
| 09/07/2021 | 68.36 | 69.73 | 68.31 | 69.42 |
| 09/08/2021 | 69.38 | 69.84 | 67.58 | 67.89 |
| 09/09/2021 | 67.95 | 69.94 | 67.69 | 69.69 |
| 09/12/2021 | 69.55 | 70.97 | 69.53 | 70.67 |
| 09/13/2021 | 70.62 | 71.19 | 70 | 70.75 |
| 09/14/2021 | 70.73 | 73.12 | 70.67 | 72.58 |
| 09/15/2021 | 72.64 | 72.98 | 71.56 | 72.56 |
| 09/16/2021 | 72.58 | 72.72 | 71.22 | 71.97 |
| 09/19/2021 | 71.88 | 71.89 | 69.75 | 70.34 |
| 09/20/2021 | 70.47 | 71.47 | 69.41 | 70.86 |
| 09/21/2021 | 70.83 | 72.28 | 70.64 | 71.98 |
| 09/22/2021 | 71.94 | 73.5 | 71.62 | 73.22 |
| 09/23/2021 | 71.94 | 74.27 | 72.83 | 73.98 |
| 09/26/2021 | 71.94 | 75.73 | 74.19 | 75.41 |
| 09/27/2021 | 75.42 | 76.67 | 74.25 | 74.34 |
| 09/28/2021 | 74.39 | 75.78 | 73.73 | 74.7 |
| 09/29/2021 | 74.75 | 76.06 | 73.16 | 75.08 |
| 09/30/2021 | 75.08 | 75.97 | 74.22 | 75.72 |
| 10/03/2021 | 76.06 | 78.36 | 75.33 | 77.61 |
| 10/04/2021 | 77.58 | 79.47 | 77.47 | 79.09 |
| 10/05/2021 | 79.08 | 79.78 | 76.84 | 76.89 |
| 10/06/2021 | 76.97 | 78.89 | 74.97 | 78.84 |
| 10/07/2021 | 78.89 | 80.11 | 78.64 | 79.58 |
| 10/10/2021 | 79.7 | 82.17 | 79.64 | 80.5 |
| 10/11/2021 | 80.48 | 81.61 | 79.47 | 80.56 |
| 10/12/2021 | 80.58 | 81.03 | 79.44 | 80.59 |
| 10/13/2021 | 80.58 | 81.67 | 80.39 | 81.45 |
| 10/14/2021 | 81.39 | 82.61 | 81.39 | 82.53 |
| 10/17/2021 | 81.39 | 83.19 | 81.2 | 81.52 |
| 10/18/2021 | 81.62 | 82.98 | 81.09 | 82.48 |
| 10/19/2021 | 82.44 | 83.64 | 80.8 | 83.61 |
| 10/20/2021 | 83.61 | 83.94 | 80.81 | 82.66 |
| 10/21/2021 | 82.53 | 84.22 | 81.77 | 83.98 |
| 10/24/2021 | 83.81 | 85.41 | 83.39 | 83.69 |
| 10/25/2021 | 83.72 | 84.86 | 82.97 | 84.47 |
| 10/26/2021 | 84.44 | 84.5 | 82.02 | 82.03 |
| 10/27/2021 | 82.31 | 83.22 | 80.67 | 83.06 |
| 10/28/2021 | 83.05 | 83.72 | 81.44 | 83.25 |
| 10/31/2021 | 83.19 | 84.88 | 82.75 | 83.88 |
| 11/01/2021 | 83.84 | 84.41 | 82.92 | 82.97 |
| 11/02/2021 | 83.02 | 83.03 | 79.72 | 80.11 |
| 11/03/2021 | 80.2 | 83.39 | 78.3 | 79.39 |
| 11/04/2021 | 79.42 | 81.78 | 78.97 | 81.17 |
| 11/07/2021 | 79.42 | 82.66 | 81.33 | 82.25 |
| 11/08/2021 | 82.17 | 84.52 | 81.78 | 84.39 |
| 11/09/2021 | 84.58 | 84.94 | 80.81 | 81.34 |
| 11/10/2021 | 81.44 | 82.3 | 80.22 | 81.11 |
| 11/11/2021 | 81.27 | 81.59 | 79.8 | 80.81 |
| 11/12/2021 | 81.27 | 81.59 | 79.8 | 80.72 |
| 11/14/2021 | 81.27 | 80.03 | 78.3 | 79.74 |
| 11/15/2021 | 79.81 | 80.67 | 78.98 | 79.78 |
| 11/16/2021 | 79.6 | 79.72 | 76.97 | 77.7 |
| 11/17/2021 | 79.6 | 78.78 | 76.45 | 78.33 |
| 11/18/2021 | 78.3 | 79.32 | 75.11 | 75.63 |
| 11/19/2021 | 78.3 | 79.32 | 75.11 | 75.67 |
| 11/21/2021 | 78.3 | 77.16 | 74.83 | 76.33 |
| 11/22/2021 | 78.3 | 78.86 | 75.31 | 78.73 |
| 11/23/2021 | 78.3 | 79.21 | 78 | 78.25 |
| 11/24/2021 | 78.34 | 78.65 | 77.78 | 78.08 |
| 11/25/2021 | 78.34 | 78.17 | 67.42 | 68.17 |
| 11/28/2021 | 78.34 | 72.9 | 68.92 | 69.66 |
| 11/29/2021 | 78.34 | 71.19 | 64.44 | 66.47 |
| 11/30/2021 | 78.34 | 69.49 | 64.86 | 65.14 |
| 12/01/2021 | 78.34 | 67.33 | 62.48 | 66.9 |
| 12/02/2021 | 78.34 | 69.2 | 65.61 | 66.25 |
| 12/03/2021 | 78.34 | 69.2 | 65.61 | 66.27 |
| 12/05/2021 | 78.34 | 70.12 | 66.84 | 69.81 |
| 12/06/2021 | 78.34 | 73.03 | 69.67 | 71.44 |
| 12/07/2021 | 71.86 | 73 | 70.92 | 72.59 |
| 12/08/2021 | 71.86 | 73.32 | 70.39 | 70.48 |
| 12/09/2021 | 71.86 | 72.34 | 70.34 | 71.97 |
| 12/10/2021 | 71.86 | 72.34 | 70.34 | 71.95 |
| 12/12/2021 | 72.04 | 73 | 70.71 | 71.29 |
| 12/13/2021 | 71.12 | 72.03 | 69.51 | 70.73 |
| 12/14/2021 | 70.35 | 71.66 | 69.39 | 70.87 |
| 12/15/2021 | 71.48 | 72.99 | 71.03 | 72.38 |
| 12/16/2021 | 71.92 | 72.26 | 69.89 | 70.86 |
| 12/17/2021 | 71.91 | 72.25 | 69.94 | 70.3 |
| 12/19/2021 | 70.07 | 70.07 | 66.04 | 68.23 |
| 12/20/2021 | 69.21 | 71.55 | 68.56 | 71.12 |
| 12/21/2021 | 71.27 | 73.16 | 70.8 | 72.76 |
| 12/22/2021 | 73.03 | 73.95 | 72.27 | 73.79 |
| 12/23/2021 | 69.25 | 73.95 | 72.31 | 73.72 |
| 12/26/2021 | 73.38 | 76.09 | 72.57 | 75.57 |
| 12/27/2021 | 75.97 | 76.92 | 75.53 | 75.98 |
| 12/28/2021 | 76.04 | 77.37 | 75.36 | 76.56 |
| 12/29/2021 | 76.58 | 77.44 | 75.78 | 76.99 |
| 12/30/2021 | 76.66 | 77.08 | 74.95 | 75.21 |
| 12/31/2021 | 76.58 | 77.06 | 74.97 | 75.35 |