ICE Gas Oil Low Sulphur Futures

🏛️ 美国 →
688.25
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
2025-09-26 681.25 688.25 676.00 688.25 0.0M
2025-09-25 670.75 683.00 667.75 678.00 0.0M
2025-09-24 662.25 671.75 657.25 669.00 0.0M
2025-09-23 650.00 664.00 645.25 663.75 0.0M
2025-09-22 650.50 656.25 644.25 650.00 0.0M
2025-09-21 650.50 651.25 650.50 651.25 0.0M
2025-09-19 659.75 660.25 649.50 653.50 0.0M
2025-09-18 662.25 665.75 656.00 661.00 0.0M
2025-09-17 672.50 672.50 660.25 664.25 0.0M
2025-09-16 657.50 672.75 654.00 669.00 0.0M
2025-09-15 647.50 659.75 647.50 657.75 0.0M
2025-09-14 647.50 649.75 647.50 649.75 0.0M
2025-09-12 643.00 659.00 640.00 653.75 0.0M
2025-09-11 663.50 664.00 647.50 649.50 0.0M
2025-09-10 661.00 665.50 656.50 662.00 0.0M
2025-09-09 653.00 665.00 652.25 661.25 0.0M
2025-09-08 646.50 660.25 646.00 653.25 0.0M
2025-09-07 646.50 646.50 646.00 646.00 0.0M
2025-09-05 652.00 655.75 641.75 643.00 0.0M
2025-09-04 659.00 659.00 648.25 656.25 0.0M
2025-09-03 668.25 671.25 658.00 662.75 0.0M
2025-09-02 653.75 669.00 653.75 664.50 0.0M
2025-09-01 643.75 654.75 641.00 654.00 0.0M
2025-08-31 643.75 644.00 643.50 643.75 0.0M
2025-08-29 647.00 650.25 643.25 646.25 0.0M
2025-08-28 642.75 652.75 640.00 644.50 0.0M
2025-08-27 642.25 648.00 638.75 644.50 0.0M
2025-08-26 656.25 656.25 640.75 643.25 0.0M
2025-08-25 646.25 659.00 643.75 656.00 0.0M
2025-08-24 646.25 646.25 646.00 646.00 0.0M
2025-08-22 648.75 649.25 643.50 646.75 0.0M
2025-08-21 640.00 649.25 638.75 646.50 0.0M
2025-08-20 632.75 641.75 631.25 639.50 0.0M
2025-08-19 630.50 633.50 626.25 633.25 0.0M
2025-08-18 626.25 632.50 619.75 626.00 0.0M
2025-08-17 626.25 626.25 625.50 625.75 0.0M
2025-08-15 634.75 635.75 625.00 634.75 0.0M
2025-08-14 633.25 635.25 626.50 632.75 0.0M
2025-08-13 633.00 634.50 624.00 627.75 0.0M
2025-08-12 646.00 647.00 635.50 638.00 0.0M
2025-08-11 637.75 647.25 634.00 642.75 0.0M
2025-08-10 637.75 640.75 638.50 640.25 0.0M
2025-08-08 638.75 650.25 634.75 645.75 0.0M
2025-08-07 640.00 647.50 637.75 643.75 0.0M
2025-08-06 640.75 658.00 635.75 652.75 0.0M
2025-08-05 652.25 656.25 639.50 644.00 0.0M
2025-08-04 648.25 657.75 644.25 655.75 0.0M
2025-08-03 648.25 649.25 646.00 647.75 0.0M
2025-08-01 675.50 677.50 648.25 653.00 0.0M
2025-07-31 682.75 682.75 672.25 673.75 0.0M
2025-07-30 680.00 683.50 668.00 678.25 0.1M
2025-07-29 666.50 685.25 662.50 669.50 0.1M
2025-07-28 653.50 668.75 651.25 662.25 0.0M
2025-07-27 653.50 653.50 651.50 653.25 0.0M
2025-07-25 657.25 663.25 651.50 660.25 0.0M
2025-07-24 662.75 667.50 651.25 660.50 0.0M
2025-07-23 657.75 663.00 653.00 655.75 0.0M
2025-07-22 664.25 664.25 652.25 654.00 0.0M
2025-07-21 659.50 666.25 656.25 663.75 0.0M
2025-07-20 659.50 660.25 658.75 659.50 0.0M
2025-07-18 657.50 672.25 657.50 662.50 0.1M
2025-07-17 648.00 658.75 645.50 654.50 0.0M
2025-07-16 651.00 652.00 640.50 643.00 0.0M
2025-07-15 647.75 654.25 644.25 652.25 0.0M
2025-07-14 663.25 666.25 647.50 650.00 0.0M
2025-07-13 663.25 663.75 660.00 660.50 0.0M
2025-07-11 645.00 663.00 641.75 659.00 0.0M
2025-07-10 667.50 670.00 655.25 658.00 0.0M
2025-07-09 670.75 677.25 662.50 669.75 0.0M
2025-07-08 662.25 675.25 658.75 672.25 0.0M
2025-07-07 658.00 667.25 654.75 660.75 0.0M
2025-07-06 658.00 659.75 657.00 659.75 0.0M
2025-07-04 658.00 665.00 651.00 664.00 0.0M
2025-07-03 659.00 663.50 655.00 660.25 0.0M
2025-07-02 650.50 661.75 646.00 652.25 0.0M
2025-07-01 638.00 651.50 635.75 645.75 0.0M
2025-06-30 632.00 642.25 629.25 639.75 0.0M
2025-06-29 632.00 633.00 630.75 630.75 0.0M
2025-06-27 645.50 648.00 630.75 639.50 0.0M
2025-06-26 639.50 653.00 638.00 652.25 0.0M
2025-06-25 646.75 650.50 638.75 647.50 0.0M
2025-06-24 652.50 653.75 632.00 643.50 0.0M
2025-06-23 759.75 760.75 653.00 703.75 0.0M
2025-06-22 759.75 757.25 729.00 733.25 0.0M
2025-06-20 723.25 723.25 705.75 712.75 0.0M
2025-06-19 709.75 737.00 702.75 736.25 0.0M
2025-06-18 701.75 712.75 688.25 695.00 0.0M
2025-06-17 675.50 703.00 668.50 691.00 0.0M
2025-06-16 700.00 706.00 653.00 661.50 0.0M
2025-06-15 700.00 703.25 685.75 687.25 0.0M
2025-06-13 644.50 685.00 644.00 664.75 0.0M
2025-06-12 645.25 647.00 634.50 640.75 0.0M
2025-06-11 621.50 648.50 618.75 632.25 0.0M
2025-06-10 625.25 631.25 620.75 630.75 0.0M
2025-06-09 621.75 626.25 619.00 624.50 0.0M
2025-06-08 621.75 622.00 621.50 621.50 0.0M
2025-06-06 614.00 622.75 610.25 619.50 0.0M
2025-06-05 607.75 617.50 606.00 616.00 0.0M
2025-06-04 615.25 618.00 605.00 607.00 0.0M
2025-06-03 609.25 618.00 605.50 616.00 0.0M
2025-06-02 593.00 613.75 593.00 605.25 0.0M
2025-06-01 593.00 599.50 593.00 599.25 0.0M
2025-05-30 596.00 602.75 586.75 590.75 0.0M
2025-05-29 608.75 615.00 596.00 598.75 0.0M
2025-05-28 602.25 612.25 599.75 607.50 0.0M
2025-05-27 603.25 606.75 596.75 597.75 0.0M
2025-05-26 606.25 609.50 601.25 603.25 0.0M
2025-05-25 606.25 609.50 606.25 609.50 0.0M
2025-05-23 601.00 606.75 594.25 606.00 0.0M
2025-05-22 606.75 608.50 596.75 602.00 0.0M
2025-05-21 612.00 617.00 605.25 607.00 0.0M
2025-05-20 608.00 611.75 604.25 605.75 0.0M
2025-05-19 611.25 612.50 604.00 609.00 0.0M
2025-05-18 611.25 611.75 608.00 611.75 0.0M
2025-05-16 613.00 615.25 605.50 610.00 0.0M
2025-05-15 617.00 618.25 604.75 611.50 0.0M
2025-05-14 623.75 625.25 617.25 621.75 0.0M
2025-05-13 608.75 625.25 607.75 620.50 0.0M
2025-05-12 600.00 616.75 598.75 609.25 0.0M
2025-05-09 594.25 601.50 591.00 596.25 0.0M
2025-05-08 575.25 595.25 574.50 588.75 0.0M
2025-05-07 587.50 591.75 574.25 578.00 0.0M
2025-05-06 574.50 590.75 574.25 589.50 0.0M
2025-05-05 572.75 578.00 562.50 570.50 0.0M
2025-05-02 582.50 588.50 575.00 578.00 0.0M
2025-05-01 582.50 586.50 569.00 581.25 0.0M
2025-04-30 596.75 597.75 579.75 593.25 0.0M
2025-04-29 608.00 608.75 596.25 602.00 0.0M
2025-04-28 616.50 619.00 605.75 607.50 0.0M
2025-04-25 614.00 617.50 606.75 614.00 0.0M
2025-04-24 607.75 615.00 606.25 609.25 0.0M
2025-04-23 620.00 624.75 602.25 605.25 0.0M
2025-04-22 611.25 620.25 609.25 616.75 0.0M
2025-04-21 618.75 618.75 603.50 607.25 0.0M
2025-04-17 609.25 623.50 607.25 618.75 0.0M
2025-04-16 600.00 608.75 592.75 606.75 0.0M
2025-04-15 602.00 606.00 595.75 597.25 0.0M
2025-04-14 599.75 607.50 595.75 600.25 0.0M
2025-04-11 588.00 598.50 585.50 588.25 0.0M
2025-04-10 610.00 610.75 582.25 588.75 0.0M
2025-04-09 577.75 611.25 555.50 567.50 0.0M
2025-04-08 600.75 606.00 578.50 596.50 0.0M
2025-04-07 601.25 620.75 583.25 595.50 0.0M
2025-04-04 637.50 637.50 594.75 604.75 0.0M
2025-04-03 662.00 662.00 632.00 635.00 0.0M
2025-04-02 671.75 679.75 664.00 671.75 0.0M
2025-04-01 671.50 676.00 669.50 672.75 0.0M
2025-03-31 656.25 673.25 654.25 670.75 0.0M
2025-03-28 664.00 664.50 654.00 655.00 0.0M
2025-03-27 664.00 664.00 657.50 662.25 0.0M
2025-03-26 660.25 666.50 659.00 664.75 0.0M
2025-03-25 656.75 662.25 653.50 656.50 0.0M
2025-03-24 652.50 658.25 650.50 656.75 0.0M
2025-03-21 653.75 654.25 647.75 651.25 0.0M
2025-03-20 645.75 652.75 641.00 650.00 0.0M
2025-03-19 640.50 647.00 635.75 643.50 0.0M
2025-03-18 642.50 651.00 637.75 640.75 0.0M
2025-03-17 637.75 646.75 637.75 641.75 0.0M
2025-03-14 635.00 639.75 633.00 634.75 0.0M
2025-03-13 642.25 644.50 632.50 637.75 0.0M
2025-03-12 637.25 644.50 633.50 643.75 0.0M
2025-03-11 629.50 640.50 626.50 637.75 0.0M
2025-03-10 639.00 645.25 630.25 634.50 0.0M
2025-03-07 633.75 651.00 633.50 641.50 0.0M
2025-03-06 639.00 642.00 631.25 633.00 0.0M
2025-03-05 646.75 648.50 627.00 628.00 0.0M
2025-03-04 650.00 651.00 640.00 645.75 0.0M
2025-03-03 662.50 666.00 647.50 656.75 0.0M
2025-02-28 666.00 666.50 658.50 660.50 0.0M
2025-02-27 656.25 668.50 655.75 664.00 0.0M
2025-02-26 662.75 664.75 652.00 655.25 0.0M
2025-02-25 678.50 682.00 659.75 660.50 0.0M
2025-02-24 674.75 679.50 673.50 676.00 0.0M
2025-02-21 694.50 694.50 675.25 680.75 0.0M
2025-02-20 689.00 697.50 686.00 695.25 0.0M
2025-02-19 683.75 691.75 683.00 690.00 0.0M
2025-02-18 681.75 689.25 680.25 685.25 0.0M
2025-02-17 677.50 683.25 676.00 680.00 0.0M
2025-02-14 681.25 688.00 677.75 680.75 0.0M
2025-02-13 681.75 681.75 672.00 680.00 0.0M
2025-02-12 702.50 702.50 685.50 696.75 0.1M
2025-02-11 690.75 703.75 689.50 701.00 0.1M
2025-02-10 683.00 691.75 682.00 689.00 0.0M
2025-02-07 677.00 683.25 677.00 680.25 0.0M
2025-02-06 678.00 680.75 671.75 676.50 0.0M
2025-02-05 690.50 691.00 676.75 677.50 0.0M
2025-02-04 683.50 692.00 673.75 687.50 0.0M
2025-02-03 690.00 701.00 679.75 688.25 0.1M
2025-01-31 683.50 689.75 678.25 685.75 0.0M
2025-01-30 682.50 689.00 675.75 685.50 0.0M
2025-01-29 683.00 686.00 677.25 684.25 0.0M
2025-01-28 684.50 690.50 679.00 680.50 0.0M
2025-01-27 695.75 695.75 678.50 684.50 0.0M
2025-01-24 696.00 703.00 695.00 697.75 0.0M
2025-01-23 699.75 706.50 694.75 696.75 0.0M
2025-01-22 708.00 711.25 699.75 702.25 0.0M
2025-01-21 711.00 715.25 701.75 708.50 0.1M
2025-01-20 721.50 723.50 710.00 711.50 0.0M
2025-01-17 721.50 724.00 712.25 717.75 0.0M
2025-01-16 727.50 727.75 715.25 717.25 0.1M
2025-01-15 717.25 729.00 711.75 724.50 0.1M
2025-01-14 715.50 717.25 709.00 713.75 0.1M
2025-01-13 713.25 724.75 713.00 719.50 0.1M
2025-01-10 693.50 724.00 691.75 709.75 0.1M
2025-01-09 685.50 694.75 682.50 693.50 0.0M
2025-01-08 693.75 695.75 681.50 682.25 0.0M
2025-01-07 688.00 693.50 683.75 690.00 0.0M
2025-01-06 689.50 698.75 684.50 691.25 0.0M
2025-01-03 690.25 692.50 684.50 687.50 0.0M
2025-01-02 681.75 694.75 678.25 692.75 0.0M