Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Longer Dated WTI Crud...

(FCRU)
Sector: n/a
$56.53
$-0.26 -0.45
Last updated: 16:35:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $56.56 $56.56 $56.53 $56.53 242
14/08/2025 $56.78 $57.37 $55.79 $56.78 0
13/08/2025 $56.78 $56.45 $55.94 $55.94 0
12/08/2025 $56.78 $57.76 $56.00 $56.73 0
11/08/2025 $56.78 $56.98 $56.78 $56.97 410
08/08/2025 $57.13 $57.13 $56.93 $56.93 900
07/08/2025 $57.06 $57.13 $57.06 $57.13 204
06/08/2025 $58.48 $58.77 $58.19 $58.19 2,517
05/08/2025 $58.61 $58.84 $57.24 $57.91 0
04/08/2025 $58.61 $58.72 $58.61 $58.72 900
01/08/2025 $59.82 $59.82 $58.83 $58.83 10
31/07/2025 $61.25 $61.88 $60.69 $60.42 0
30/07/2025 $61.25 $61.25 $61.22 $61.22 900
29/07/2025 $59.68 $60.05 $59.68 $60.05 2
28/07/2025 $58.79 $59.02 $58.32 $59.02 0
25/07/2025 $58.79 $58.79 $58.19 $58.19 1,000
24/07/2025 $58.56 $58.77 $58.56 $58.77 866
23/07/2025 $58.09 $58.09 $57.87 $57.87 144
22/07/2025 $58.45 $58.88 $57.27 $57.89 0
21/07/2025 $58.45 $58.89 $57.72 $58.40 0
18/07/2025 $58.45 $59.28 $58.19 $58.60 0
17/07/2025 $58.45 $58.60 $57.19 $58.12 0
16/07/2025 $58.45 $58.57 $56.71 $57.37 0
15/07/2025 $58.45 $58.86 $57.30 $58.56 0
14/07/2025 $58.45 $58.45 $58.02 $58.02 540
11/07/2025 $57.24 $59.22 $56.99 $58.81 0
10/07/2025 $57.24 $60.02 $56.31 $57.56 0
09/07/2025 $57.24 $59.42 $57.59 $58.65 0
08/07/2025 $57.24 $59.03 $57.25 $58.56 0
07/07/2025 $57.24 $58.23 $56.57 $57.74 0
04/07/2025 $57.24 $57.54 $56.71 $57.12 0
03/07/2025 $57.24 $57.48 $57.12 $57.12 824
02/07/2025 $56.27 $56.77 $56.27 $56.74 835
01/07/2025 $56.16 $56.53 $56.09 $56.15 1,258
30/06/2025 $55.86 $55.93 $55.86 $55.92 9
27/06/2025 $56.23 $56.48 $56.23 $56.48 840
26/06/2025 $56.48 $57.21 $55.30 $56.79 0
25/06/2025 $56.48 $57.15 $54.87 $56.71 0
24/06/2025 $56.48 $57.01 $56.48 $57.01 206
23/06/2025 $63.23 $63.23 $62.16 $62.15 188
20/06/2025 $62.87 $62.87 $62.46 $62.46 840
19/06/2025 $61.23 $64.36 $61.61 $63.23 0
18/06/2025 $61.23 $63.61 $60.71 $62.09 0
17/06/2025 $61.23 $62.41 $59.64 $61.15 0
16/06/2025 $61.23 $61.23 $58.76 $58.76 909
13/06/2025 $60.33 $61.73 $59.65 $59.65 95
12/06/2025 $56.25 $58.20 $56.42 $57.47 0
11/06/2025 $56.25 $56.74 $56.25 $56.74 387
10/06/2025 $55.72 $56.88 $55.41 $56.42 0
09/06/2025 $55.72 $56.45 $54.93 $55.53 0
06/06/2025 $55.72 $56.11 $53.78 $55.03 0
05/06/2025 $55.72 $55.57 $53.88 $54.55 0
04/06/2025 $55.72 $55.72 $53.64 $53.63 310
03/06/2025 $52.38 $55.42 $53.44 $54.72 0
02/06/2025 $52.38 $54.69 $53.60 $53.60 0
30/05/2025 $52.38 $52.62 $51.95 $51.94 3,600
29/05/2025 $54.54 $54.54 $52.69 $52.69 900
28/05/2025 $53.70 $54.04 $52.55 $54.03 0
27/05/2025 $53.70 $53.85 $52.93 $52.97 2,358
26/05/2025 $53.32 $54.38 $53.32 $53.92 1,500
23/05/2025 $53.32 $54.38 $53.32 $53.92 1,500
22/05/2025 $53.28 $53.50 $53.27 $53.44 636
21/05/2025 $54.21 $54.21 $53.85 $53.85 1,200
20/05/2025 $53.37 $53.99 $53.37 $53.99 300
19/05/2025 $54.03 $54.15 $54.00 $54.15 906
16/05/2025 $53.83 $54.05 $53.83 $54.04 3,725
15/05/2025 $54.59 $54.59 $53.63 $53.63 1,200
14/05/2025 $55.26 $55.26 $54.89 $54.88 901
13/05/2025 $53.92 $55.22 $53.92 $55.22 300
12/05/2025 $53.54 $55.80 $53.88 $54.40 0
09/05/2025 $53.54 $53.54 $52.83 $52.99 3,115
08/05/2025 $52.48 $52.98 $50.71 $52.17 0
07/05/2025 $52.48 $52.48 $50.94 $50.94 96
06/05/2025 $50.71 $52.51 $50.66 $51.82 0
05/05/2025 $50.71 $51.13 $50.71 $50.85 625
02/05/2025 $50.71 $51.13 $50.71 $50.85 625
01/05/2025 $54.57 $52.28 $48.97 $51.10 0
30/04/2025 $54.57 $53.24 $51.17 $52.28 0
29/04/2025 $54.57 $54.13 $52.04 $52.83 0
28/04/2025 $54.57 $55.43 $53.06 $53.35 0
25/04/2025 $54.57 $54.60 $54.45 $54.45 1,020
24/04/2025 $54.40 $54.40 $54.32 $54.32 1,950
23/04/2025 $54.58 $57.09 $53.05 $53.79 0
22/04/2025 $54.58 $55.70 $54.20 $55.25 0
21/04/2025 $54.58 $55.06 $54.58 $55.06 160
18/04/2025 $54.58 $55.06 $54.58 $55.06 160
17/04/2025 $54.58 $55.06 $54.58 $55.06 160
16/04/2025 $53.31 $54.52 $51.96 $53.83 0
15/04/2025 $53.31 $53.31 $53.03 $53.03 361
14/04/2025 $54.55 $54.49 $51.66 $52.84 0
11/04/2025 $54.55 $54.55 $51.48 $51.66 0
10/04/2025 $54.55 $54.55 $49.59 $51.92 0
09/04/2025 $54.55 $51.05 $48.00 $49.58 0
08/04/2025 $54.55 $54.11 $52.36 $52.80 0
07/04/2025 $54.55 $54.55 $52.27 $53.17 3,000
04/04/2025 $59.61 $57.53 $52.33 $53.67 0
03/04/2025 $59.61 $59.61 $57.53 $57.53 94
02/04/2025 $60.21 $61.90 $59.90 $61.31 0
01/04/2025 $60.21 $62.76 $60.25 $61.38 0
31/03/2025 $60.21 $61.69 $59.35 $61.08 0
28/03/2025 $60.21 $61.41 $59.25 $59.57 0
27/03/2025 $60.21 $60.41 $60.21 $60.40 300
26/03/2025 $59.14 $61.15 $59.28 $60.19 0
25/03/2025 $59.14 $60.81 $59.11 $59.35 0
24/03/2025 $59.14 $60.75 $57.73 $59.81 0
21/03/2025 $59.14 $59.18 $58.94 $58.94 0
20/03/2025 $59.14 $59.14 $59.12 $59.12 1,703
19/03/2025 $58.32 $58.76 $57.13 $58.31 0
18/03/2025 $58.32 $60.46 $57.69 $58.37 0
17/03/2025 $58.32 $58.32 $58.32 $58.31 1,205
14/03/2025 $57.62 $59.48 $56.70 $57.35 0
13/03/2025 $57.62 $59.35 $56.87 $57.49 0
12/03/2025 $57.62 $58.75 $56.84 $58.08 0
11/03/2025 $57.62 $57.62 $57.23 $57.22 94
10/03/2025 $57.26 $58.63 $56.86 $57.22 0
07/03/2025 $57.26 $59.04 $56.65 $58.24 0
06/03/2025 $57.26 $57.26 $56.65 $56.65 200
05/03/2025 $61.18 $58.94 $55.86 $56.41 0
04/03/2025 $61.18 $61.18 $57.11 $57.93 0
03/03/2025 $61.18 $61.06 $58.60 $59.35 0
28/02/2025 $61.18 $61.10 $58.70 $60.04 0
27/02/2025 $61.18 $61.18 $59.10 $60.41 0
26/02/2025 $61.18 $60.16 $58.79 $59.58 0
25/02/2025 $61.18 $61.86 $59.24 $59.62 0
24/02/2025 $61.18 $61.18 $60.80 $60.80 172
21/02/2025 $61.13 $64.35 $61.00 $61.38 0
20/02/2025 $61.13 $63.36 $61.95 $62.47 0
19/02/2025 $61.13 $63.38 $61.59 $62.51 0
18/02/2025 $61.13 $62.73 $59.91 $61.58 0
17/02/2025 $61.13 $62.22 $60.74 $61.15 0

Market data

Select a section