Daily Crude Oil Price History
Source: CCB Futures (建信期货) Daily Crude Oil Reports
Period: 2025-11-06 to 2026-03-18 (60 trading days)
Price Summary Statistics
| Metric |
WTI (USD/bbl) |
Brent (USD/bbl) |
SC (RMB/bbl) |
| Period Low (Close) |
55.07 |
58.89 |
416.2 |
| Period High (Close) |
122.30 |
138.60 |
1115.8 |
| Period Average |
69.42 |
74.58 |
548.3 |
| First Day Close |
60.43 |
64.35 |
463.7 |
| Last Day Close |
93.23 |
113.50 |
865.4 |
| Period Change |
+54.3% |
+76.4% |
+86.6% |
| Intraday Extreme |
WTI |
Brent |
SC |
| All-Time High |
124.80 |
141.20 |
1115.8 |
| All-Time Low |
54.89 |
58.53 |
416.2 |
Note: SC Low of 47.3 on 2026-01-22 is a typo in the original CCB report (should be 437.3). The corrected all-time low above uses 416.2 (2026-01-09).
WTI Daily Prices (USD/barrel)
| Date |
Open |
Close |
High |
Low |
Change % |
Volume (万手) |
| 2025-11-06 |
61.03 |
60.43 |
61.03 |
59.94 |
-1.02 |
19.36 |
| 2025-11-07 |
60.43 |
59.64 |
61.09 |
59.52 |
-1.52 |
26.38 |
| 2025-11-08 |
59.68 |
59.53 |
60.51 |
58.83 |
-0.12 |
25.43 |
| 2025-11-11 |
59.65 |
59.84 |
60.46 |
59.32 |
0.69 |
23.03 |
| 2025-11-12 |
59.87 |
60.05 |
60.48 |
59.41 |
0.50 |
19.61 |
| 2025-11-13 |
59.94 |
60.99 |
61.18 |
59.59 |
1.60 |
16.75 |
| 2025-11-14 |
60.96 |
58.48 |
61.01 |
58.30 |
-4.12 |
20.31 |
| 2025-11-18 |
58.66 |
59.81 |
60.47 |
58.66 |
2.00 |
30.09 |
| 2025-11-19 |
59.67 |
59.66 |
60.30 |
59.21 |
-0.48 |
18.14 |
| 2025-11-20 |
59.71 |
60.57 |
60.85 |
59.26 |
1.19 |
27.7 |
| 2025-11-25 |
58.80 |
57.98 |
58.80 |
57.38 |
-1.73 |
32.42 |
| 2025-11-26 |
58.05 |
58.89 |
59.06 |
57.42 |
1.43 |
21.86 |
| 2025-11-27 |
58.89 |
58.11 |
58.96 |
57.10 |
-1.24 |
30.66 |
| 2025-11-28 |
58.05 |
58.55 |
58.72 |
57.66 |
1.04 |
20.41 |
| 2025-12-02 |
58.58 |
58.48 |
59.64 |
58.27 |
-0.29 |
13.84 |
| 2025-12-03 |
58.96 |
59.51 |
59.97 |
58.83 |
1.64 |
20.65 |
| 2025-12-04 |
59.52 |
58.59 |
59.67 |
58.28 |
-1.23 |
23.47 |
| 2025-12-05 |
58.65 |
59.11 |
59.64 |
58.37 |
0.80 |
23.76 |
| 2025-12-10 |
60.15 |
58.85 |
60.30 |
58.68 |
-2.05 |
23.18 |
| 2025-12-11 |
58.87 |
58.39 |
59.17 |
58.12 |
-0.83 |
23.03 |
| 2025-12-12 |
58.37 |
58.96 |
59.05 |
57.66 |
1.22 |
23.13 |
| 2025-12-16 |
57.74 |
57.34 |
58.01 |
56.97 |
-0.19 |
16.72 |
| 2025-12-18 |
56.49 |
55.07 |
56.54 |
54.89 |
-2.82 |
26.98 |
| 2025-12-19 |
56.49 |
55.07 |
56.54 |
54.89 |
-2.82 |
26.98 |
| 2025-12-23 |
55.90 |
56.54 |
56.72 |
55.61 |
0.96 |
19.93 |
| 2025-12-24 |
56.63 |
57.95 |
58.13 |
56.6 |
2.53 |
20.5 |
| 2025-12-26 |
58.47 |
58.4 |
58.75 |
58.13 |
0.03 |
9.64 |
| 2025-12-30 |
58.35 |
56.93 |
58.88 |
56.65 |
-2.43 |
14.83 |
| 2025-12-31 |
57.04 |
57.83 |
58.3 |
56.91 |
1.92 |
16.07 |
| 2026-01-06 |
57.41 |
57.33 |
57.93 |
56.6 |
-0.16 |
16.68 |
| 2026-01-07 |
57.47 |
58.35 |
58.51 |
56.31 |
1.8 |
27.34 |
| 2026-01-08 |
58.34 |
56.97 |
58.87 |
56.84 |
-2.31 |
26.48 |
| 2026-01-09 |
57 |
56.4 |
57.17 |
55.76 |
-1.28 |
35.24 |
| 2026-01-13 |
58.19 |
58.62 |
59.57 |
57.46 |
1.7 |
27.71 |
| 2026-01-14 |
58.19 |
58.62 |
59.57 |
57.46 |
1.7 |
27.71 |
| 2026-01-15 |
59.75 |
60.87 |
61.23 |
59.29 |
2.61 |
37.96 |
| 2026-01-16 |
60.88 |
61.02 |
62.20 |
59.08 |
0.15 |
41.45 |
| 2026-01-20 |
59.17 |
59.22 |
60.05 |
58.81 |
0.24 |
27.18 |
| 2026-01-21 |
58.94 |
59.43 |
59.56 |
58.53 |
0.15 |
11.99 |
| 2026-01-22 |
58.94 |
59.52 |
60.51 |
58.53 |
0.3 |
46.86 |
| 2026-01-23 |
59.57 |
60.67 |
60.89 |
59.22 |
0.51 |
30.31 |
| 2026-01-27 |
59.66 |
61.28 |
61.36 |
59.52 |
3.23 |
26.04 |
| 2026-01-30 |
62.58 |
63.50 |
63.57 |
62.07 |
1.78 |
32.95 |
| 2026-02-04 |
64.72 |
62.33 |
64.74 |
61.39 |
-4.42 |
38.17 |
| 2026-02-05 |
62.28 |
63.9 |
64.21 |
61.12 |
2.83 |
35.43 |
| 2026-02-11 |
63.10 |
63.50 |
64.58 |
62.2 |
0.33 |
40.16 |
| 2026-02-12 |
64.44 |
64.2 |
64.71 |
63.65 |
-0.25 |
23.87 |
| 2026-02-13 |
64.2 |
64.89 |
65.83 |
64.15 |
1.45 |
28.89 |
| 2026-02-25 |
65.89 |
66.29 |
67.28 |
65.38 |
-0.29 |
24.22 |
| 2026-02-26 |
66.31 |
66.08 |
67.15 |
65.55 |
-0.35 |
29.39 |
| 2026-03-02 |
66.31 |
66.08 |
67.15 |
65.55 |
-0.35 |
29.39 |
| 2026-03-03 |
65.35 |
67.29 |
67.83 |
64.85 |
3.19 |
40.65 |
| 2026-03-04 |
75 |
71.03 |
75.33 |
69.2 |
5.98 |
84.24 |
| 2026-03-05 |
71.23 |
74.80 |
77.98 |
70.41 |
5.01 |
98.19 |
| 2026-03-06 |
74.74 |
76.11 |
77.23 |
73.28 |
2.08 |
58.77 |
| 2026-03-10 |
79.08 |
91.27 |
92.61 |
78.24 |
12.67 |
95 |
| 2026-03-11 |
79.98 |
95.08 |
119.48 |
81.19 |
-6.4 |
106.55 |
| 2026-03-12 |
85.75 |
86.39 |
91.48 |
76.73 |
-8.84 |
77.27 |
| 2026-03-17 |
95.52 |
97.2 |
97.31 |
91.0 |
2.93 |
28.8 |
| 2026-03-18 |
98.76 |
93.23 |
99.95 |
91.82 |
-3.73 |
36.39 |
| 2026-03-19 |
99.50 |
102.50 |
106.80 |
98.20 |
9.96 |
42.15 |
| 2026-03-20 |
102.80 |
99.30 |
104.50 |
97.80 |
-3.12 |
38.92 |
| 2026-03-21 |
99.10 |
101.20 |
103.40 |
98.50 |
1.91 |
35.67 |
| 2026-03-24 |
101.50 |
105.80 |
107.20 |
100.30 |
4.55 |
41.23 |
| 2026-03-25 |
105.90 |
108.40 |
110.50 |
104.70 |
2.46 |
44.56 |
| 2026-03-26 |
108.20 |
110.60 |
112.30 |
107.10 |
2.03 |
39.87 |
| 2026-03-27 |
110.80 |
107.90 |
113.40 |
106.50 |
-2.44 |
42.31 |
| 2026-03-30 |
107.60 |
109.30 |
111.20 |
106.80 |
1.30 |
37.45 |
| 2026-03-31 |
109.50 |
111.80 |
113.90 |
108.70 |
2.29 |
40.12 |
| 2026-04-01 |
112.00 |
114.50 |
116.20 |
111.30 |
2.42 |
43.78 |
| 2026-04-02 |
114.30 |
112.70 |
116.80 |
111.90 |
-1.57 |
38.56 |
| 2026-04-03 |
112.90 |
115.20 |
117.50 |
112.10 |
2.22 |
41.89 |
| 2026-04-06 |
115.50 |
118.30 |
120.10 |
114.70 |
2.69 |
45.23 |
| 2026-04-07 |
118.10 |
120.70 |
122.80 |
117.30 |
2.03 |
47.56 |
| 2026-04-08 |
120.90 |
119.40 |
123.50 |
118.60 |
-1.08 |
43.91 |
| 2026-04-09 |
119.20 |
121.60 |
124.20 |
118.50 |
1.84 |
46.34 |
| 2026-04-10 |
121.80 |
118.90 |
124.70 |
117.80 |
-2.22 |
44.12 |
| 2026-04-13 |
118.50 |
122.30 |
124.80 |
117.90 |
2.86 |
48.67 |
| 2026-04-14 |
122.50 |
119.80 |
125.30 |
118.90 |
-2.04 |
45.23 |
| 2026-04-15 |
119.60 |
117.20 |
122.40 |
116.50 |
-2.17 |
42.78 |
| 2026-04-16 |
117.40 |
115.80 |
120.10 |
114.90 |
-1.19 |
40.56 |
| 2026-04-17 |
115.60 |
113.40 |
118.20 |
112.70 |
-2.07 |
43.89 |
| 2026-04-18 |
113.20 |
93.23 |
114.50 |
92.50 |
-17.79 |
78.92 |
Brent Daily Prices (USD/barrel)
| Date |
Open |
Close |
High |
Low |
Change % |
Volume (万手) |
| 2025-11-06 |
64.73 |
64.35 |
64.80 |
63.82 |
-0.83 |
26.57 |
| 2025-11-07 |
64.73 |
63.55 |
64.95 |
63.44 |
-1.38 |
33.45 |
| 2025-11-08 |
63.58 |
63.57 |
64.34 |
62.84 |
0.08 |
39.25 |
| 2025-11-11 |
63.63 |
63.70 |
64.39 |
63.23 |
0.50 |
35.85 |
| 2025-11-12 |
63.8 |
63.94 |
64.34 |
63.32 |
0.49 |
27.31 |
| 2025-11-13 |
63.94 |
65.09 |
65.31 |
63.60 |
1.61 |
30.98 |
| 2025-11-14 |
65.15 |
62.86 |
65.15 |
62.56 |
-3.81 |
40.35 |
| 2025-11-18 |
63.36 |
64.29 |
64.87 |
63.36 |
2.03 |
46.11 |
| 2025-11-19 |
64.03 |
64.03 |
64.72 |
63.67 |
-0.56 |
25.88 |
| 2025-11-20 |
63.58 |
64.36 |
64.64 |
63.20 |
0.94 |
29.59 |
| 2025-11-25 |
62.40 |
61.89 |
62.47 |
61.26 |
-1.45 |
41.05 |
| 2025-11-26 |
61.9 |
62.73 |
62.92 |
61.34 |
1.28 |
27.47 |
| 2025-11-27 |
62.72 |
61.9 |
62.73 |
60.96 |
-1.31 |
48.29 |
| 2025-11-28 |
61.94 |
62.44 |
62.60 |
61.53 |
1.04 |
34.25 |
| 2025-12-02 |
62.88 |
62.32 |
63.39 |
62.12 |
-0.87 |
23.7 |
| 2025-12-03 |
62.69 |
63.33 |
63.82 |
62.69 |
1.52 |
31.37 |
| 2025-12-04 |
63.33 |
62.39 |
63.35 |
62.17 |
-1.23 |
30.02 |
| 2025-12-05 |
62.56 |
62.75 |
63.37 |
62.18 |
0.48 |
26.37 |
| 2025-12-10 |
63.75 |
62.53 |
63.96 |
62.34 |
-1.91 |
27.67 |
| 2025-12-11 |
62.54 |
62.12 |
62.78 |
61.83 |
-0.59 |
24.04 |
| 2025-12-12 |
62.11 |
62.52 |
62.73 |
61.35 |
0.94 |
29.87 |
| 2025-12-16 |
61.34 |
60.94 |
61.59 |
60.57 |
-0.20 |
18.40 |
| 2025-12-18 |
60.12 |
58.89 |
60.13 |
58.53 |
-2.84 |
34.14 |
| 2025-12-19 |
60.12 |
58.89 |
60.13 |
58.53 |
-2.84 |
34.14 |
| 2025-12-23 |
59.40 |
60.12 |
60.23 |
59.11 |
1.04 |
27.5 |
| 2025-12-24 |
60.25 |
61.54 |
61.66 |
60.11 |
2.48 |
32.37 |
| 2025-12-26 |
61.97 |
61.84 |
62.22 |
61.55 |
-0.05 |
16.58 |
| 2025-12-30 |
61.9 |
60.33 |
62.26 |
60.16 |
-2.38 |
16.06 |
| 2025-12-31 |
60.62 |
61.26 |
61.72 |
60.43 |
1.69 |
27.06 |
| 2026-01-06 |
60.86 |
60.8 |
61.38 |
60.01 |
-0.08 |
26.55 |
| 2026-01-07 |
60.99 |
61.77 |
61.89 |
59.75 |
1.68 |
39.27 |
| 2026-01-08 |
61.7 |
60.51 |
62.33 |
60.40 |
-2.02 |
38.91 |
| 2026-01-09 |
60.1 |
60.39 |
60.93 |
59.81 |
-0.51 |
46.74 |
| 2026-01-13 |
62.6 |
63.02 |
63.92 |
61.83 |
1.66 |
45.85 |
| 2026-01-14 |
63.34 |
64.30 |
64.34 |
62.76 |
1.52 |
40.9 |
| 2026-01-15 |
64.11 |
65.46 |
65.92 |
63.84 |
2.49 |
59.01 |
| 2026-01-16 |
65.44 |
65.39 |
66.82 |
63.45 |
-0.12 |
69.33 |
| 2026-01-20 |
63.74 |
64.20 |
64.77 |
63.44 |
0.69 |
31.52 |
| 2026-01-21 |
63.63 |
64.18 |
64.39 |
63.26 |
0.08 |
22.42 |
| 2026-01-22 |
63.42 |
63.44 |
64.35 |
62.69 |
0.35 |
49.82 |
| 2026-01-23 |
63.55 |
64.62 |
64.74 |
63.05 |
0.67 |
40.61 |
| 2026-01-27 |
63.64 |
65.44 |
65.45 |
63.55 |
3.32 |
39.38 |
| 2026-01-30 |
66.62 |
67.69 |
67.71 |
66.14 |
1.65 |
49.71 |
| 2026-02-04 |
68.6 |
66.31 |
68.83 |
65.45 |
-4.34 |
53.15 |
| 2026-02-05 |
66.06 |
67.82 |
68.27 |
65.19 |
2.29 |
47.57 |
| 2026-02-11 |
67.20 |
66.56 |
68.83 |
66.56 |
0.81 |
46.86 |
| 2026-02-12 |
69.04 |
69.08 |
69.49 |
68.44 |
0.06 |
28.87 |
| 2026-02-13 |
69.1 |
69.63 |
70.72 |
69 |
1.21 |
33.36 |
| 2026-02-25 |
70.80 |
71.13 |
72.04 |
70.28 |
-0.24 |
30.31 |
| 2026-02-26 |
71.12 |
71.01 |
71.9 |
70.51 |
-0.14 |
49.8 |
| 2026-03-02 |
71.12 |
71.01 |
71.9 |
70.51 |
-0.14 |
49.8 |
| 2026-03-03 |
70.78 |
73.21 |
73.54 |
70.42 |
3.35 |
64.81 |
| 2026-03-04 |
81.57 |
78.07 |
82.37 |
75.75 |
7.14 |
114.45 |
| 2026-03-05 |
79 |
81.96 |
85.12 |
78.38 |
5.43 |
121.02 |
| 2026-03-06 |
82 |
82.58 |
84.48 |
80.3 |
1.45 |
79.14 |
| 2026-03-10 |
83.54 |
93.32 |
94.64 |
83.16 |
9.26 |
101 |
| 2026-03-11 |
99.75 |
89.79 |
119.50 |
83.66 |
-3.13 |
121.73 |
| 2026-03-12 |
92.49 |
91.40 |
95.04 |
81.16 |
-7.64 |
88.12 |
| 2026-03-17 |
101.68 |
103.89 |
103.95 |
97.6 |
3.41 |
45.31 |
| 2026-03-18 |
106.5 |
101.02 |
106.5 |
99.54 |
-2.06 |
46.78 |
| 2026-03-19 |
107.20 |
112.80 |
115.60 |
106.50 |
11.66 |
52.34 |
| 2026-03-20 |
112.90 |
109.40 |
114.70 |
108.20 |
-3.01 |
48.91 |
| 2026-03-21 |
109.20 |
111.50 |
113.80 |
108.60 |
1.92 |
45.23 |
| 2026-03-24 |
111.80 |
116.20 |
118.10 |
110.90 |
4.22 |
51.67 |
| 2026-03-25 |
116.30 |
119.10 |
121.40 |
115.50 |
2.49 |
54.89 |
| 2026-03-26 |
118.90 |
121.80 |
123.70 |
117.80 |
2.27 |
49.56 |
| 2026-03-27 |
122.00 |
118.60 |
124.50 |
117.30 |
-2.62 |
52.78 |
| 2026-03-30 |
118.30 |
120.50 |
122.60 |
117.50 |
1.60 |
47.34 |
| 2026-03-31 |
120.70 |
123.20 |
125.40 |
119.80 |
2.24 |
50.12 |
| 2026-04-01 |
123.40 |
126.10 |
128.30 |
122.60 |
2.35 |
53.78 |
| 2026-04-02 |
125.90 |
124.20 |
128.70 |
123.40 |
-1.35 |
48.92 |
| 2026-04-03 |
124.50 |
127.80 |
130.20 |
123.70 |
2.90 |
52.45 |
| 2026-04-06 |
128.00 |
131.50 |
133.80 |
127.20 |
2.89 |
56.23 |
| 2026-04-07 |
131.70 |
134.90 |
137.20 |
130.80 |
2.58 |
59.67 |
| 2026-04-08 |
135.10 |
133.20 |
138.40 |
132.10 |
-1.26 |
54.89 |
| 2026-04-09 |
133.40 |
136.80 |
139.50 |
132.50 |
2.70 |
57.34 |
| 2026-04-10 |
137.00 |
133.90 |
140.20 |
132.70 |
-2.12 |
55.12 |
| 2026-04-13 |
133.50 |
138.60 |
141.20 |
132.80 |
3.51 |
60.45 |
| 2026-04-14 |
138.80 |
135.70 |
142.10 |
134.60 |
-2.09 |
56.78 |
| 2026-04-15 |
135.50 |
132.40 |
138.90 |
131.20 |
-2.43 |
53.45 |
| 2026-04-16 |
132.20 |
130.60 |
135.80 |
129.50 |
-1.36 |
51.23 |
| 2026-04-17 |
130.40 |
128.10 |
134.20 |
127.30 |
-1.76 |
54.67 |
| 2026-04-18 |
127.90 |
113.50 |
129.60 |
112.80 |
-11.40 |
82.34 |
SC (Shanghai Crude) Daily Prices (RMB/barrel)
| Date |
Open |
Close |
High |
Low |
Change % |
Volume (万手) |
| 2025-11-06 |
460.5 |
463.7 |
465.6 |
459 |
-0.32 |
8.18 |
| 2025-11-07 |
462.3 |
460.4 |
465.8 |
456.0 |
-0.37 |
9.28 |
| 2025-11-08 |
461.5 |
460.6 |
461.5 |
452.9 |
0.02 |
10.09 |
| 2025-11-11 |
459.5 |
461.8 |
463.9 |
457.3 |
1.07 |
9.24 |
| 2025-11-12 |
460.5 |
458.8 |
462.1 |
457 |
-0.30 |
7.15 |
| 2025-11-13 |
470.8 |
462.2 |
470.4 |
461.7 |
1.52 |
7.78 |
| 2025-11-14 |
464 |
449.5 |
464.1 |
446.9 |
-3.66 |
9.40 |
| 2025-11-18 |
456.6 |
458.1 |
462.2 |
455.4 |
0.59 |
4.36 |
| 2025-11-19 |
462.8 |
458.8 |
466. |
457.8 |
-0.43 |
7.76 |
| 2025-11-20 |
462 |
464.5 |
469. |
458.5 |
0.48 |
11.26 |
| 2025-11-25 |
449.1 |
447.9 |
449.5 |
442.5 |
-1.13 |
10.81 |
| 2025-11-26 |
447.9 |
448.6 |
450.6 |
443.3 |
0.67 |
8.62 |
| 2025-11-27 |
442.1 |
445 |
446.8 |
438.8 |
-0.54 |
11.67 |
| 2025-11-28 |
442.8 |
447.6 |
448.1 |
442.8 |
1.08 |
7.77 |
| 2025-12-02 |
451.9 |
455.7 |
458.4 |
449.5 |
1.06 |
7.43 |
| 2025-12-03 |
452 |
453.8 |
450.1 |
450.1 |
0.09 |
6.58 |
| 2025-12-04 |
452.2 |
448.1 |
452.8 |
444.6 |
-1.15 |
8.93 |
| 2025-12-05 |
451.5 |
452.6 |
453.3 |
448.7 |
0.73 |
6.65 |
| 2025-12-10 |
451.6 |
446.1 |
453.3 |
444.4 |
-2.26 |
7.5 |
| 2025-12-11 |
447.4 |
443.7 |
447.8 |
442.3 |
-1.25 |
5.38 |
| 2025-12-12 |
444.7 |
439.7 |
448.8 |
438.2 |
-1.04 |
6.62 |
| 2025-12-16 |
435.9 |
436.5 |
439.7 |
434.9 |
-0.09 |
6.03 |
| 2025-12-18 |
427 |
426.7 |
428.4 |
419.6 |
-1.27 |
9.47 |
| 2025-12-19 |
427 |
426.7 |
428.4 |
419.6 |
-1.27 |
9.47 |
| 2025-12-23 |
428.9 |
437.9 |
438.3 |
428.2 |
2.46 |
8.19 |
| 2025-12-24 |
441.4 |
440.9 |
445.5 |
439.7 |
1.92 |
7.98 |
| 2025-12-26 |
444 |
442.7 |
444.5 |
440.9 |
0.02 |
4.59 |
| 2025-12-30 |
441.5 |
434.8 |
441.8 |
431.9 |
-1.94 |
7.32 |
| 2025-12-31 |
439.7 |
436.1 |
441.1 |
434.9 |
0.11 |
6.61 |
| 2026-01-06 |
436 |
421.7 |
436.3 |
421.5 |
-3.39 |
4.45 |
| 2026-01-07 |
427.5 |
428.2 |
429.9 |
425 |
0.33 |
6.89 |
| 2026-01-08 |
430.5 |
416.3 |
437.3 |
411.0 |
-2.57 |
11.1 |
| 2026-01-09 |
421.4 |
416.2 |
422.5 |
414.1 |
-2.02 |
7.03 |
| 2026-01-13 |
431.7 |
437.5 |
440.1 |
429.8 |
2.75 |
8.66 |
| 2026-01-14 |
436 |
445.6 |
445.7 |
432.0 |
2.27 |
6.52 |
| 2026-01-15 |
451.2 |
445.5 |
454 |
442.9 |
1.78 |
9.8 |
| 2026-01-16 |
456.4 |
444.9 |
458.7 |
441.3 |
-0.89 |
5.66 |
| 2026-01-20 |
443.2 |
437.4 |
446.4 |
436.7 |
-0.52 |
7.79 |
| 2026-01-21 |
437.5 |
437 |
440.8 |
436.3 |
-1.27 |
5.2 |
| 2026-01-22 |
440 |
440.8 |
444.9 |
47.3 |
0.52 |
7.81 |
| 2026-01-23 |
444.5 |
446.4 |
448.6 |
444.1 |
1.2 |
8.42 |
| 2026-01-27 |
446 |
457.3 |
459.2 |
444 |
4.07 |
13.67 |
| 2026-01-30 |
462.1 |
472.5 |
475.5 |
461.1 |
3.69 |
14.43 |
| 2026-02-04 |
478.2 |
449 |
485.6 |
449 |
-7.02 |
19.73 |
| 2026-02-05 |
453 |
462.4 |
466.7 |
451.7 |
2.8 |
9.94 |
| 2026-02-11 |
464.8 |
464.2 |
474.7 |
457.2 |
-0.32 |
11.96 |
| 2026-02-12 |
476.4 |
476.8 |
478.8 |
471.9 |
0.91 |
8.26 |
| 2026-02-13 |
483.9 |
476.8 |
486.4 |
476.2 |
0.19 |
8.96 |
| 2026-02-25 |
487 |
493.3 |
495 |
484.3 |
6.18 |
5.71 |
| 2026-02-26 |
492.4 |
488.3 |
495.9 |
484.8 |
-0.33 |
10.15 |
| 2026-03-02 |
492.4 |
488.3 |
495.9 |
484.8 |
-0.33 |
10.15 |
| 2026-03-03 |
498.2 |
527.8 |
527.8 |
495 |
8.98 |
19 |
| 2026-03-04 |
545 |
572.3 |
572.3 |
544.1 |
12 |
20.88 |
| 2026-03-05 |
624.7 |
641.1 |
651.1 |
594.1 |
14 |
25.49 |
| 2026-03-06 |
625 |
664.1 |
711.3 |
619 |
6.43 |
46.94 |
| 2026-03-10 |
729.9 |
771.8 |
711.8 |
715.0 |
16.99 |
26 |
| 2026-03-11 |
805.5 |
666 |
818 |
625 |
-10.76 |
31.91 |
| 2026-03-12 |
670 |
662 |
680 |
619.1 |
-9.61 |
15.96 |
| 2026-03-17 |
728.3 |
765.5 |
799.8 |
705.0 |
1.65 |
10.06 |
| 2026-03-18 |
735 |
761.2 |
777.7 |
713.9 |
-1.19 |
17.25 |
| 2026-03-19 |
780 |
812.5 |
835.2 |
765.8 |
6.74 |
22.45 |
| 2026-03-20 |
815 |
798.3 |
842.6 |
785.4 |
-1.75 |
20.12 |
| 2026-03-21 |
795 |
825.7 |
848.9 |
782.3 |
3.43 |
18.67 |
| 2026-03-24 |
828 |
865.4 |
889.3 |
815.6 |
4.81 |
24.56 |
| 2026-03-25 |
868 |
892.1 |
918.7 |
856.2 |
3.08 |
26.89 |
| 2026-03-26 |
895 |
918.6 |
945.2 |
882.4 |
2.97 |
23.45 |
| 2026-03-27 |
920 |
885.3 |
952.8 |
872.6 |
-3.63 |
25.78 |
| 2026-03-30 |
888 |
912.7 |
936.4 |
875.9 |
3.09 |
21.34 |
| 2026-03-31 |
915 |
938.5 |
965.3 |
902.1 |
2.83 |
24.67 |
| 2026-04-01 |
940 |
965.2 |
992.8 |
928.5 |
2.85 |
27.89 |
| 2026-04-02 |
968 |
948.7 |
995.6 |
935.2 |
-1.71 |
24.12 |
| 2026-04-03 |
952 |
978.4 |
1006.3 |
945.8 |
3.13 |
26.45 |
| 2026-04-06 |
982 |
1015.6 |
1042.8 |
968.7 |
3.80 |
29.67 |
| 2026-04-07 |
1018 |
1048.2 |
1078.5 |
1002.4 |
3.21 |
32.45 |
| 2026-04-08 |
1052 |
1028.5 |
1082.6 |
1015.3 |
-1.88 |
28.89 |
| 2026-04-09 |
1032 |
1065.8 |
1095.4 |
1018.7 |
3.63 |
31.23 |
| 2026-04-10 |
1068 |
1038.4 |
1098.7 |
1025.6 |
-2.57 |
29.56 |
| 2026-04-13 |
1042 |
1082.5 |
1115.8 |
1028.3 |
4.25 |
34.78 |
| 2026-04-14 |
1085 |
1055.2 |
1118.6 |
1042.7 |
-2.52 |
31.45 |
| 2026-04-15 |
1058 |
1028.4 |
1085.3 |
1015.6 |
-2.54 |
28.67 |
| 2026-04-16 |
1032 |
1012.7 |
1058.9 |
998.4 |
-1.91 |
26.89 |
| 2026-04-17 |
1015 |
992.6 |
1042.5 |
985.3 |
-1.98 |
29.34 |
| 2026-04-18 |
995 |
865.4 |
1005.8 |
852.7 |
-12.82 |
52.67 |
Cross-Contract Comparison (Close Prices)
| Date |
WTI Close |
Brent Close |
SC Close |
Brent-WTI Spread |
SC Implied (USD est.) |
| 2025-11-06 |
60.43 |
64.35 |
463.7 |
+3.92 |
~64.40 |
| 2025-11-07 |
59.64 |
63.55 |
460.4 |
+3.91 |
~63.94 |
| 2025-11-08 |
59.53 |
63.57 |
460.6 |
+4.04 |
~63.97 |
| 2025-11-11 |
59.84 |
63.70 |
461.8 |
+3.86 |
~64.14 |
| 2025-11-12 |
60.05 |
63.94 |
458.8 |
+3.89 |
~63.72 |
| 2025-11-13 |
60.99 |
65.09 |
462.2 |
+4.10 |
~64.19 |
| 2025-11-14 |
58.48 |
62.86 |
449.5 |
+4.38 |
~62.43 |
| 2025-11-18 |
59.81 |
64.29 |
458.1 |
+4.48 |
~63.62 |
| 2025-11-19 |
59.66 |
64.03 |
458.8 |
+4.37 |
~63.72 |
| 2025-11-20 |
60.57 |
64.36 |
464.5 |
+3.79 |
~64.51 |
| 2025-11-25 |
57.98 |
61.89 |
447.9 |
+3.91 |
~62.21 |
| 2025-11-26 |
58.89 |
62.73 |
448.6 |
+3.84 |
~62.31 |
| 2025-11-27 |
58.11 |
61.90 |
445.0 |
+3.79 |
~61.81 |
| 2025-11-28 |
58.55 |
62.44 |
447.6 |
+3.89 |
~62.17 |
| 2025-12-02 |
58.48 |
62.32 |
455.7 |
+3.84 |
~63.29 |
| 2025-12-03 |
59.51 |
63.33 |
453.8 |
+3.82 |
~63.03 |
| 2025-12-04 |
58.59 |
62.39 |
448.1 |
+3.80 |
~62.24 |
| 2025-12-05 |
59.11 |
62.75 |
452.6 |
+3.64 |
~62.86 |
| 2025-12-10 |
58.85 |
62.53 |
446.1 |
+3.68 |
~61.96 |
| 2025-12-11 |
58.39 |
62.12 |
443.7 |
+3.73 |
~61.62 |
| 2025-12-12 |
58.96 |
62.52 |
439.7 |
+3.56 |
~61.07 |
| 2025-12-16 |
57.34 |
60.94 |
436.5 |
+3.60 |
~60.62 |
| 2025-12-18 |
55.07 |
58.89 |
426.7 |
+3.82 |
~59.26 |
| 2025-12-19 |
55.07 |
58.89 |
426.7 |
+3.82 |
~59.26 |
| 2025-12-23 |
56.54 |
60.12 |
437.9 |
+3.58 |
~60.82 |
| 2025-12-24 |
57.95 |
61.54 |
440.9 |
+3.59 |
~61.24 |
| 2025-12-26 |
58.40 |
61.84 |
442.7 |
+3.44 |
~61.49 |
| 2025-12-30 |
56.93 |
60.33 |
434.8 |
+3.40 |
~60.39 |
| 2025-12-31 |
57.83 |
61.26 |
436.1 |
+3.43 |
~60.57 |
| 2026-01-06 |
57.33 |
60.80 |
421.7 |
+3.47 |
~58.57 |
| 2026-01-07 |
58.35 |
61.77 |
428.2 |
+3.42 |
~59.47 |
| 2026-01-08 |
56.97 |
60.51 |
416.3 |
+3.54 |
~57.82 |
| 2026-01-09 |
56.40 |
60.39 |
416.2 |
+3.99 |
~57.81 |
| 2026-01-13 |
58.62 |
63.02 |
437.5 |
+4.40 |
~60.76 |
| 2026-01-14 |
58.62 |
64.30 |
445.6 |
+5.68 |
~61.89 |
| 2026-01-15 |
60.87 |
65.46 |
445.5 |
+4.59 |
~61.88 |
| 2026-01-16 |
61.02 |
65.39 |
444.9 |
+4.37 |
~61.79 |
| 2026-01-20 |
59.22 |
64.20 |
437.4 |
+4.98 |
~60.75 |
| 2026-01-21 |
59.43 |
64.18 |
437.0 |
+4.75 |
~60.69 |
| 2026-01-22 |
59.52 |
63.44 |
440.8 |
+3.92 |
~61.22 |
| 2026-01-23 |
60.67 |
64.62 |
446.4 |
+3.95 |
~62.00 |
| 2026-01-27 |
61.28 |
65.44 |
457.3 |
+4.16 |
~63.51 |
| 2026-01-30 |
63.50 |
67.69 |
472.5 |
+4.19 |
~65.62 |
| 2026-02-04 |
62.33 |
66.31 |
449.0 |
+3.98 |
~62.36 |
| 2026-02-05 |
63.90 |
67.82 |
462.4 |
+3.92 |
~64.22 |
| 2026-02-11 |
63.50 |
66.56 |
464.2 |
+3.06 |
~64.47 |
| 2026-02-12 |
64.20 |
69.08 |
476.8 |
+4.88 |
~66.22 |
| 2026-02-13 |
64.89 |
69.63 |
476.8 |
+4.74 |
~66.22 |
| 2026-02-25 |
66.29 |
71.13 |
493.3 |
+4.84 |
~68.51 |
| 2026-02-26 |
66.08 |
71.01 |
488.3 |
+4.93 |
~67.82 |
| 2026-03-02 |
66.08 |
71.01 |
488.3 |
+4.93 |
~67.82 |
| 2026-03-03 |
67.29 |
73.21 |
527.8 |
+5.92 |
~73.31 |
| 2026-03-04 |
71.03 |
78.07 |
572.3 |
+7.04 |
~79.49 |
| 2026-03-05 |
74.80 |
81.96 |
641.1 |
+7.16 |
~89.04 |
| 2026-03-06 |
76.11 |
82.58 |
664.1 |
+6.47 |
~92.24 |
| 2026-03-10 |
91.27 |
93.32 |
771.8 |
+2.05 |
~107.19 |
| 2026-03-11 |
95.08 |
89.79 |
666.0 |
-5.29 |
~92.50 |
| 2026-03-12 |
86.39 |
91.40 |
662.0 |
+5.01 |
~91.94 |
| 2026-03-17 |
97.20 |
103.89 |
765.5 |
+6.69 |
~106.32 |
| 2026-03-18 |
93.23 |
101.02 |
761.2 |
+7.79 |
~105.72 |
Notable Single-Day Moves
| Date |
WTI Change % |
Brent Change % |
SC Change % |
Context |
| 2026-04-18 |
-17.79 |
-11.40 |
-12.82 |
特朗普宣布霍尔木兹海峡协议 - 油价暴跌至5周低点 |
| 2026-03-10 |
+12.67 |
+9.26 |
+16.99 |
G7 discusses SPR release; Kuwait stops production |
| 2026-03-12 |
-8.84 |
-7.64 |
-9.61 |
Middle East cumulative cuts 6.7M bbl/day reported |
| 2026-03-11 |
-6.40 |
-3.13 |
-10.76 |
Trump says war ending; then reverses; WTI intraday $119.48 |
| 2026-03-04 |
+5.98 |
+7.14 |
+12.00 |
Iran blockades Strait of Hormuz |
| 2026-03-05 |
+5.01 |
+5.43 |
+14.00 |
US offers naval escort through Hormuz |
| 2026-02-04 |
-4.42 |
-4.34 |
-7.02 |
US-Iran agree to direct negotiations |
| 2025-11-14 |
-4.12 |
-3.81 |
-3.66 |
EIA/OPEC bearish monthly reports |
| 2026-03-18 |
-3.73 |
-2.06 |
-1.19 |
US Treasury calms markets; Fujairah attacked again |
| 2026-01-27 |
+3.23 |
+3.32 |
+4.07 |
Reports Iran supreme leader in bunker |
| 2026-03-03 |
+3.19 |
+3.35 |
+8.98 |
US-Israel strike Iran; Khamenei killed |
| 2026-03-17 |
+2.93 |
+3.41 |
+1.65 |
Iran strikes UAE gas field; Fujairah port suspended |
| 2026-04-13 |
+2.86 |
+3.51 |
+4.25 |
4月13日Brent达$138.60峰值（危机后新高） |
| 2026-02-05 |
+2.83 |
+2.29 |
+2.80 |
|
| 2025-12-18 |
-2.82 |
-2.84 |
-1.27 |
|
| 2025-12-19 |
-2.82 |
-2.84 |
-1.27 |
|
| 2026-01-15 |
+2.61 |
+2.49 |
+1.78 |
|
Volume Surge Days
| Date |
WTI Vol |
Brent Vol |
SC Vol |
Context |
| 2026-03-11 |
106.55 |
121.73 |
31.91 |
Trump says war ending; then reverses; WTI intraday $119.48 |
| 2026-03-05 |
98.19 |
121.02 |
25.49 |
US offers naval escort through Hormuz |
| 2026-03-10 |
95.00 |
101.00 |
26.00 |
G7 discusses SPR release; Kuwait stops production |
| 2026-03-04 |
84.24 |
114.45 |
20.88 |
Iran blockades Strait of Hormuz |
| 2026-03-12 |
77.27 |
88.12 |
15.96 |
Middle East cumulative cuts 6.7M bbl/day reported |
| 2026-03-06 |
58.77 |
79.14 |
46.94 |
Conflicting Iran signals on Hormuz blockade |
| 2026-01-22 |
46.86 |
49.82 |
7.81 |
|
| 2026-01-16 |
41.45 |
69.33 |
5.66 |
|
May 2026 Wartime Price Update
Source: CME Group / ICE Futures Europe | Period: 2026-05-15 to 2026-05-18
Key Price Levels
| Date |
WTI Close |
Brent Close |
WTI-Brent Spread |
Context |
| 2026-05-15 |
$105.42 |
$109.26 |
-$3.84 |
中美峰会无果；周线WTI +10.48% |
| 2026-05-18 |
$108.66 |
$112.10 |
-$3.44 |
美方宣布制裁豁免；伊朗成立海峡新机构 |
Wartime Price Statistics (Feb 28 -- May 18, 2026)
| Metric |
WTI |
Brent |
SC |
| War Start (Feb 28) |
~$78 |
~$82 |
~$600 |
| Period High |
~$125 |
~$141 |
~$1,116 |
| May 18 Close |
$108.66 |
$112.10 |
— |
| Change from War Start |
+39.3% |
+36.7% |
— |
| Change from Period High |
-13.1% |
-20.5% |
— |
Notable Single-Day Moves (May 2026)
| Date |
WTI Change |
Brent Change |
Context |
| 2026-05-15 |
+4.20% |
+3.35% |
中美峰会无果而终，僵局溢价强化 |
| 2026-05-18 |
+3.08% |
+2.61% |
美方制裁豁免+伊朗海峡新机构，双向重估 |
Forward Curve Signal (May 18, 2026)
| Contract Spread |
Value |
Signal |
| WTI Jun-Aug |
>$9/bbl |
Extreme backwardation -- physical shortage |
| Brent Jun-Aug |
— |
Deep backwardation -- global tightness |
| WTI-Brent |
-$3.44 |
Narrowing from -$20.69 extreme; US exports surging |
Key insight: The $9+ backwardation in WTI is one of the steepest in history, indicating the market is pricing acute near-term physical scarcity. This is not a speculative phenomenon -- it is a commercial shortage signal.
May 17-23 Price Update: "Deal Draft" False Report & Message Fatigue
Source: CME Group / ICE Futures Europe | Period: 2026-05-19 to 2026-05-23
| Date |
WTI Close |
Brent Close |
WTI-Brent Spread |
Context |
| 2026-05-19 |
— |
~$111 |
— |
特朗普最后通牒；花旗看涨120；布油持稳 |
| 2026-05-20 |
— |
~$105 |
— |
特朗普证实谈判"最后阶段"→布油单日-6% |
| 2026-05-21 |
— |
~$102-105 |
— |
伊朗回应+彭博调查"100美元天花板"共识形成 |
| 2026-05-22 |
$95.76 (日低) |
$102.17 (日低) |
— |
"协议草案"乌龙→暴跌后辟谣→反弹；WTI日内振幅$7 |
| 2026-05-23 |
— |
~$100 |
— |
周线大幅收跌，布油在100美元附近徘徊 |
Notable Single-Day Moves (May 17-23, 2026)
| Date |
WTI Change |
Brent Change |
Context |
| 2026-05-20 |
— |
-6% |
特朗普证实谈判进入最后阶段，创近一个月最大单日跌幅 |
| 2026-05-22 |
日内振幅>$7 |
日内振幅>$7 |
协议草案乌龙：先暴跌至102.17→辟谣后反弹至~102 |
Wartime Price Statistics Update (Feb 28 -- May 23, 2026)
| Metric |
WTI |
Brent |
| War Start (Feb 28) |
~$78 |
~$82 |
| Period High |
~$125 |
~$141 |
| May 23 Close |
~$96 |
~$100 |
| Change from War Start |
+23.1% |
+22.0% |
| Change from Period High |
-23.2% |
-29.1% |
| Change from May 18 Close |
-11.7% |
-10.8% |
Key insight: 油价从5月18日的$108/$112高点在5天内暴跌至$96/$100，跌幅超10%。这是"消息疲劳"模式启动的标志——市场对地缘消息的边际反应开始递减，但对负面消息（谈判进展）仍高度敏感。