ICE Gas Oil Low Sulphur Futures

🏛️ 美国 →
733.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 753.25 761.50 747.75 750.75 0.0M
2023-12-28 773.25 775.75 752.25 770.50 0.0M
2023-12-27 780.00 789.00 771.00 778.50 0.0M
2023-12-26 780.00 796.00 771.25 789.50 0.0M
2023-12-22 790.00 797.00 776.25 790.50 0.0M
2023-12-21 787.25 794.25 777.50 790.75 0.0M
2023-12-20 792.25 806.75 787.00 798.00 0.1M
2023-12-19 782.50 795.25 771.50 793.00 0.1M
2023-12-18 764.00 798.25 759.00 785.25 0.1M
2023-12-17 764.00 769.00 764.00 768.75 0.0M
2023-12-15 752.50 770.75 748.75 763.75 0.1M
2023-12-14 742.50 757.50 740.50 752.00 0.1M
2023-12-13 724.25 742.75 715.25 732.25 0.1M
2023-12-12 780.00 784.25 763.00 778.25 0.0M
2023-12-11 770.75 783.25 766.00 778.25 0.0M
2023-12-10 770.75 771.50 769.25 771.25 0.0M
2023-12-08 764.75 781.50 763.25 774.00 0.0M
2023-12-07 768.75 783.50 759.75 768.50 0.0M
2023-12-06 784.25 793.00 762.75 768.75 0.0M
2023-12-05 789.75 805.25 781.50 792.25 0.0M
2023-12-04 790.75 803.50 777.50 793.00 0.0M
2023-12-03 790.50 792.75 790.50 792.75 0.0M
2023-12-01 809.00 814.25 785.50 806.50 0.0M
2023-11-30 825.50 846.50 799.50 801.50 0.1M
2023-11-29 829.25 834.00 810.00 820.50 0.0M
2023-11-28 816.50 835.00 812.50 833.25 0.0M
2023-11-27 812.75 827.50 806.75 817.25 0.0M
2023-11-26 812.75 818.00 812.75 817.75 0.0M
2023-11-24 824.75 835.00 814.50 833.75 0.0M
2023-11-23 823.50 833.50 816.50 826.00 0.0M
2023-11-22 841.50 842.50 806.00 821.50 0.1M
2023-11-21 821.75 841.75 814.00 827.25 0.1M
2023-11-20 795.25 826.25 792.50 823.00 0.1M
2023-11-19 792.50 798.00 792.50 797.50 0.0M
2023-11-17 786.25 810.50 778.25 805.25 0.1M
2023-11-16 819.00 829.00 783.00 792.00 0.1M
2023-11-15 817.25 824.75 805.50 818.00 0.1M
2023-11-14 818.50 827.50 807.25 824.50 0.1M
2023-11-13 792.00 818.25 781.25 813.25 0.1M
2023-11-12 792.00 792.25 788.75 790.00 0.0M
2023-11-10 811.75 827.75 810.00 812.75 0.0M
2023-11-09 821.50 824.00 803.00 812.75 0.0M
2023-11-08 851.00 855.75 820.25 839.00 0.0M
2023-11-07 889.00 889.00 848.25 857.00 0.0M
2023-11-06 876.50 895.25 874.50 886.75 0.0M
2023-11-05 876.50 877.00 876.50 877.00 0.0M
2023-11-03 907.50 916.50 871.75 886.50 0.0M
2023-11-02 888.25 912.25 884.50 910.00 0.0M
2023-11-01 875.50 897.75 870.50 893.00 0.0M
2023-10-31 869.75 888.25 867.25 882.50 0.0M
2023-10-30 881.25 884.50 858.25 865.75 0.0M
2023-10-29 881.25 881.50 875.25 881.00 0.0M
2023-10-27 886.00 900.75 869.50 878.75 0.0M
2023-10-26 884.75 892.00 867.75 888.50 0.0M
2023-10-25 885.25 890.50 858.50 879.50 0.1M
2023-10-24 907.50 909.75 877.50 881.25 0.0M
2023-10-23 920.50 925.00 902.25 920.75 0.0M
2023-10-22 920.50 920.50 918.00 919.00 0.0M
2023-10-20 910.00 936.00 909.00 933.25 0.1M
2023-10-19 908.25 923.50 890.50 910.00 0.1M
2023-10-18 917.75 928.25 904.25 912.75 0.1M
2023-10-17 917.00 918.50 897.50 901.50 0.1M
2023-10-16 935.75 942.50 913.50 926.25 0.1M
2023-10-15 933.75 937.25 930.50 934.50 0.0M
2023-10-13 890.00 935.00 887.75 927.50 0.1M
2023-10-12 891.25 909.00 890.50 889.25 0.0M
2023-10-11 906.25 918.00 881.50 889.25 0.0M
2023-10-10 895.50 910.25 885.50 901.00 0.0M
2023-10-09 886.50 910.75 876.25 891.25 0.0M
2023-10-08 886.50 902.00 881.25 896.25 0.0M
2023-10-06 859.50 884.25 836.50 868.25 0.0M
2023-10-05 897.25 901.75 852.75 868.50 0.1M
2023-10-04 955.50 958.00 895.00 919.25 0.0M
2023-10-03 974.25 976.00 940.00 951.00 0.0M
2023-10-02 995.25 1,008.00 967.50 969.75 0.0M
2023-10-01 995.25 995.50 993.00 994.00 0.0M
2023-09-29 992.75 1,012.75 988.25 1,001.50 0.0M
2023-09-28 985.00 1,002.50 979.25 995.75 0.0M
2023-09-27 958.75 987.00 954.50 971.25 0.0M
2023-09-26 963.25 966.50 935.25 954.50 0.1M
2023-09-25 982.00 987.50 958.75 965.00 0.0M
2023-09-24 981.50 983.75 980.75 982.75 0.0M
2023-09-22 982.25 1,001.75 970.50 982.50 0.1M
2023-09-21 961.00 1,014.75 957.00 1,007.00 0.1M
2023-09-20 988.75 991.75 954.00 963.50 0.1M
2023-09-19 963.00 994.00 953.00 976.50 0.1M
2023-09-18 989.50 994.75 953.50 968.00 0.1M
2023-09-17 989.50 989.50 986.50 987.25 0.0M
2023-09-15 1,006.00 1,018.00 982.00 987.75 0.1M
2023-09-14 996.25 1,017.50 985.25 1,010.50 0.1M
2023-09-13 970.00 997.75 967.75 989.75 0.1M
2023-09-12 1,006.25 1,012.25 999.00 1,011.75 0.0M
2023-09-11 979.75 1,020.00 971.75 1,011.75 0.0M
2023-09-10 979.75 979.75 975.75 977.25 0.0M
2023-09-08 952.50 991.25 948.75 988.75 0.0M
2023-09-07 942.00 955.25 932.25 944.50 0.0M
2023-09-06 955.50 956.75 927.50 930.75 0.0M
2023-09-05 926.75 962.00 917.00 951.75 0.0M
2023-09-04 917.25 929.75 912.50 922.75 0.0M
2023-09-01 908.50 929.00 907.50 916.50 0.0M
2023-08-31 898.50 910.50 885.75 895.50 0.0M
2023-08-30 932.00 937.50 893.00 895.00 0.1M
2023-08-29 929.50 942.50 920.25 930.50 0.0M
2023-08-28 960.00 962.00 928.00 947.25 0.0M
2023-08-27 960.00 962.00 957.00 958.50 0.0M
2023-08-25 920.00 968.25 916.25 942.75 0.1M
2023-08-24 905.75 920.25 900.00 916.75 0.1M
2023-08-23 911.25 919.50 898.50 913.00 0.1M
2023-08-22 905.50 917.50 896.75 914.25 0.0M
2023-08-21 920.25 930.00 902.50 915.00 0.1M
2023-08-20 920.25 920.25 915.75 919.00 0.0M
2023-08-18 902.50 923.00 896.75 916.50 0.1M
2023-08-17 879.00 909.00 875.75 901.00 0.1M
2023-08-16 881.25 892.25 877.50 882.25 0.1M
2023-08-15 896.00 901.50 876.00 883.00 0.1M
2023-08-14 908.25 911.75 890.50 899.75 0.1M
2023-08-13 908.25 910.00 907.00 909.75 0.0M
2023-08-11 916.75 927.75 907.00 917.00 0.1M
2023-08-10 960.00 964.00 942.75 941.75 0.0M
2023-08-09 907.75 956.50 905.75 941.75 0.0M
2023-08-08 888.00 913.00 858.50 888.75 0.0M
2023-08-07 909.75 910.75 882.75 889.00 0.0M
2023-08-06 908.75 909.00 908.75 909.00 0.0M
2023-08-04 913.25 916.50 897.25 903.50 0.0M
2023-08-03 893.75 915.00 873.25 899.50 0.0M
2023-08-02 907.00 919.00 878.75 884.50 0.0M
2023-08-01 887.00 916.75 881.75 911.50 0.0M
2023-07-31 876.00 889.50 865.50 877.25 0.0M
2023-07-30 876.00 877.00 874.00 874.00 0.0M
2023-07-28 856.50 881.75 850.75 874.00 0.0M
2023-07-27 834.75 863.25 833.25 854.25 0.0M
2023-07-26 812.50 835.75 808.50 832.25 0.0M
2023-07-25 812.00 820.00 799.50 806.25 0.0M
2023-07-24 803.75 830.00 795.00 823.75 0.1M
2023-07-23 803.75 803.75 799.75 800.50 0.0M
2023-07-21 777.00 804.50 776.50 795.00 0.1M
2023-07-20 768.75 778.00 763.75 768.75 0.1M
2023-07-19 760.00 780.00 756.25 776.25 0.1M
2023-07-18 745.00 760.25 743.25 756.00 0.1M
2023-07-17 753.00 763.25 741.25 748.25 0.1M
2023-07-16 753.00 753.00 749.50 751.00 0.0M
2023-07-14 759.50 766.25 747.25 756.00 0.1M
2023-07-13 756.00 764.50 748.75 756.25 0.1M
2023-07-12 755.75 767.75 754.50 761.25 0.0M
2023-07-11 747.50 765.50 745.00 761.25 0.0M
2023-07-10 752.75 757.75 741.00 755.00 0.0M
2023-07-09 752.75 752.75 752.75 752.75 0.0M
2023-07-07 732.75 752.25 730.50 744.00 0.0M
2023-07-06 738.00 740.00 716.25 720.50 0.0M
2023-07-05 716.25 740.75 713.25 739.00 0.0M
2023-07-04 698.75 719.25 696.75 717.75 0.0M
2023-07-03 717.00 721.00 693.75 706.50 0.0M
2023-07-02 717.00 717.00 710.25 710.25 0.0M
2023-06-30 703.75 716.00 698.50 709.25 0.0M
2023-06-29 700.25 714.00 695.00 696.00 0.0M
2023-06-28 703.25 707.50 688.00 704.00 0.0M
2023-06-27 714.00 722.75 694.25 710.25 0.0M
2023-06-26 705.00 717.25 700.00 707.00 0.0M
2023-06-25 705.00 708.50 703.00 708.00 0.0M
2023-06-23 713.25 713.25 692.00 701.25 0.0M
2023-06-22 745.00 745.00 708.50 712.00 0.1M
2023-06-21 712.75 743.75 712.75 736.50 0.1M
2023-06-20 730.00 731.75 707.25 711.50 0.1M
2023-06-19 745.00 745.00 726.25 731.50 0.0M
2023-06-18 745.00 745.00 741.25 741.75 0.0M
2023-06-16 725.75 745.25 721.25 736.00 0.1M
2023-06-15 687.50 727.25 683.25 712.25 0.1M
2023-06-14 697.00 710.50 685.75 694.00 0.1M
2023-06-13 673.50 702.75 671.75 698.25 0.1M
2023-06-12 695.00 696.25 687.00 708.00 0.0M
2023-06-09 702.00 711.50 696.50 708.00 0.0M
2023-06-08 710.25 717.00 684.00 704.00 0.0M
2023-06-07 697.00 714.25 689.75 710.50 0.0M
2023-06-06 701.50 702.75 685.00 700.75 0.0M
2023-06-05 698.25 720.25 697.25 707.00 0.0M
2023-06-04 720.25 720.25 706.25 706.25 0.0M
2023-06-02 681.50 701.00 680.25 695.25 0.0M
2023-06-01 658.25 687.75 656.50 681.50 0.0M
2023-05-31 666.75 669.75 651.75 662.75 0.0M
2023-05-30 691.50 694.75 663.00 672.25 0.0M
2023-05-29 692.75 695.75 682.50 689.25 0.0M
2023-05-28 692.75 694.00 692.75 693.00 0.0M
2023-05-26 678.50 694.25 676.50 692.50 0.0M
2023-05-25 699.75 701.00 671.25 679.25 0.0M
2023-05-24 690.00 702.00 688.00 698.00 0.0M
2023-05-23 687.75 697.25 681.75 689.00 0.0M
2023-05-22 682.50 688.25 672.00 683.00 0.1M
2023-05-21 682.50 683.75 680.25 680.25 0.0M
2023-05-19 695.25 707.50 680.50 689.25 0.1M
2023-05-18 702.25 704.25 687.50 693.00 0.1M
2023-05-17 679.25 705.00 676.00 694.00 0.1M
2023-05-16 687.50 691.25 675.75 680.00 0.1M
2023-05-15 663.75 690.00 655.75 679.50 0.1M
2023-05-14 663.75 663.75 660.75 661.25 0.0M
2023-05-12 678.75 679.00 662.25 669.00 0.1M
2023-05-11 698.00 704.75 697.50 694.75 0.0M
2023-05-10 695.00 698.00 684.00 694.75 0.0M
2023-05-09 689.75 694.00 673.00 675.25 0.0M
2023-05-08 675.50 693.75 672.25 690.50 0.0M
2023-05-07 675.50 678.75 675.50 677.00 0.0M
2023-05-05 647.75 677.75 645.25 670.75 0.0M
2023-05-04 631.00 656.50 631.00 648.50 0.0M
2023-05-03 663.50 665.00 633.75 636.75 0.0M
2023-05-02 692.25 699.75 658.50 661.00 0.0M
2023-05-01 691.25 695.75 678.50 691.00 0.0M
2023-04-30 691.25 691.25 686.50 690.00 0.0M
2023-04-28 684.00 697.25 676.00 695.00 0.0M
2023-04-27 691.00 696.75 679.75 687.50 0.0M
2023-04-26 716.25 722.00 689.25 704.75 0.0M
2023-04-25 735.50 742.00 713.00 716.25 0.0M
2023-04-24 723.50 739.75 712.50 733.50 0.0M
2023-04-23 723.50 723.50 721.50 723.00 0.0M
2023-04-21 720.00 731.00 715.50 724.00 0.0M
2023-04-20 738.50 739.25 714.50 718.75 0.1M
2023-04-19 754.50 756.75 736.50 744.50 0.1M
2023-04-18 759.50 763.00 748.50 759.00 0.0M
2023-04-17 767.75 773.50 751.75 757.25 0.1M
2023-04-16 767.75 772.75 767.75 771.25 0.0M
2023-04-14 775.50 778.50 765.50 772.00 0.1M
2023-04-13 782.50 790.00 773.50 782.25 0.1M
2023-04-12 777.00 783.75 777.00 771.00 0.0M
2023-04-11 778.50 784.50 762.50 771.00 0.0M
2023-04-10 779.50 786.00 769.00 780.50 0.0M
2023-04-06 793.00 796.75 774.00 780.25 0.0M
2023-04-05 788.50 795.25 776.50 789.00 0.0M
2023-04-04 786.25 798.50 766.75 770.50 0.0M
2023-04-03 790.50 817.75 780.25 789.50 0.0M
2023-04-02 805.00 817.75 801.00 802.25 0.0M
2023-03-31 757.25 770.00 752.00 762.75 0.0M
2023-03-30 751.50 765.00 744.50 756.25 0.0M
2023-03-29 776.25 783.00 750.00 762.75 0.0M
2023-03-28 783.25 792.00 772.75 782.75 0.0M
2023-03-27 770.00 788.50 760.25 768.50 0.0M
2023-03-26 770.00 775.00 770.00 774.00 0.0M
2023-03-24 771.00 783.75 749.00 765.25 0.0M
2023-03-23 779.25 788.75 766.50 781.25 0.0M
2023-03-22 775.50 797.25 767.25 784.50 0.1M
2023-03-21 773.00 779.00 756.75 770.50 0.1M
2023-03-20 772.00 783.50 740.25 771.50 0.1M
2023-03-19 771.75 776.75 768.50 774.25 0.0M
2023-03-17 760.75 788.00 757.50 775.50 0.1M
2023-03-16 753.75 766.00 721.75 750.25 0.1M
2023-03-15 791.25 801.75 730.75 733.75 0.1M
2023-03-14 809.25 814.50 783.75 802.75 0.1M
2023-03-13 814.50 823.75 772.50 804.25 0.1M
2023-03-12 814.50 822.25 810.75 818.75 0.0M
2023-03-10 785.00 785.00 773.25 803.50 0.0M
2023-03-09 809.75 818.75 783.00 803.50 0.0M
2023-03-08 822.50 827.00 803.50 809.00 0.0M
2023-03-07 853.00 856.75 817.00 823.25 0.0M
2023-03-06 857.25 858.25 836.00 842.75 0.0M
2023-03-05 857.25 858.25 857.25 857.75 0.0M
2023-03-03 849.75 864.25 831.00 856.00 0.0M
2023-03-02 851.25 865.00 838.00 849.25 0.0M
2023-03-01 822.25 850.00 822.25 839.25 0.0M
2023-02-28 825.00 838.75 814.50 833.25 0.0M
2023-02-27 812.75 830.25 810.50 826.25 0.0M
2023-02-26 815.50 817.00 814.00 817.00 0.0M
2023-02-24 796.50 816.00 782.25 808.25 0.0M
2023-02-23 787.75 802.25 779.25 783.50 0.0M
2023-02-22 813.50 817.50 788.00 797.25 0.0M
2023-02-21 802.25 820.25 784.75 800.75 0.0M
2023-02-20 791.75 812.25 791.75 799.25 0.0M
2023-02-19 791.75 800.00 791.75 798.25 0.0M
2023-02-17 812.75 814.75 772.50 791.25 0.1M
2023-02-16 829.75 843.50 810.25 820.00 0.1M
2023-02-15 854.75 856.75 820.50 829.75 0.1M
2023-02-14 838.00 864.00 833.25 850.25 0.1M
2023-02-13 837.50 850.00 818.25 841.25 0.1M
2023-02-12 837.50 837.75 832.75 833.00 0.0M
2023-02-10 811.00 844.00 809.75 814.00 0.0M
2023-02-09 842.25 853.25 805.25 814.00 0.0M
2023-02-08 841.75 868.00 830.75 836.00 0.0M
2023-02-07 797.75 842.50 797.00 831.75 0.0M
2023-02-06 805.75 816.25 764.75 781.75 0.0M
2023-02-05 806.00 806.50 804.75 805.75 0.0M
2023-02-03 845.50 854.25 800.00 819.00 0.0M
2023-02-02 868.25 873.00 842.25 845.50 0.0M
2023-02-01 918.00 923.25 856.75 881.75 0.0M
2023-01-31 896.25 924.75 875.75 915.25 0.0M
2023-01-30 935.00 942.50 893.00 909.50 0.0M
2023-01-29 935.00 939.00 935.00 939.00 0.0M
2023-01-27 971.50 981.50 924.50 938.00 0.0M
2023-01-26 959.50 977.50 941.50 965.25 0.0M
2023-01-25 986.00 999.75 949.00 957.50 0.0M
2023-01-24 1,011.50 1,024.50 974.50 985.75 0.0M
2023-01-23 987.50 1,020.00 982.75 1,012.25 0.0M
2023-01-22 987.25 987.25 982.75 983.75 0.0M
2023-01-20 967.50 992.50 959.00 983.50 0.1M
2023-01-19 929.25 968.50 920.00 943.00 0.1M
2023-01-18 935.00 957.50 921.25 953.50 0.1M
2023-01-17 933.00 945.00 921.25 927.25 0.1M
2023-01-16 938.75 940.00 926.25 934.00 0.0M
2023-01-15 939.00 939.00 934.50 935.00 0.0M
2023-01-13 916.75 940.00 914.25 932.75 0.1M
2023-01-12 910.00 925.75 910.00 905.50 0.0M
2023-01-11 897.25 929.25 893.50 905.50 0.0M
2023-01-10 882.25 908.00 877.50 883.50 0.0M
2023-01-09 878.50 910.00 875.75 880.50 0.0M
2023-01-08 878.50 878.50 878.50 878.50 0.0M
2023-01-06 866.00 885.25 854.25 880.25 0.0M
2023-01-05 866.25 884.50 844.00 860.25 0.0M
2023-01-04 883.25 884.25 835.50 842.75 0.0M
2023-01-03 945.00 950.00 880.75 900.00 0.0M