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
2022-12-30 842.50 852.25 827.25 832.75 0.0M
2022-12-29 845.00 845.00 823.75 829.75 0.0M
2022-12-28 868.00 868.00 827.50 830.25 0.0M
2022-12-27 847.50 873.25 837.00 868.75 0.0M
2022-12-23 812.50 846.75 804.75 821.00 0.0M
2022-12-22 831.50 833.25 807.50 818.00 0.0M
2022-12-21 802.75 831.25 795.00 820.25 0.0M
2022-12-20 802.50 810.50 785.25 797.25 0.0M
2022-12-19 805.75 813.50 796.00 802.50 0.0M
2022-12-16 835.50 838.50 800.75 804.25 0.0M
2022-12-15 840.25 842.50 826.25 829.00 0.0M
2022-12-14 814.25 850.00 813.50 841.00 0.0M
2022-12-13 787.00 821.00 786.75 810.75 0.0M
2022-12-12 777.50 807.25 763.00 799.00 0.0M
2022-12-09 781.50 787.00 762.75 777.00 0.0M
2022-12-08 774.25 789.50 768.00 774.00 0.0M
2022-12-07 800.25 805.75 768.25 782.00 0.0M
2022-12-06 832.00 835.00 789.00 797.25 0.0M
2022-12-05 861.00 879.50 822.50 851.25 0.0M
2022-12-02 872.00 885.75 854.50 871.50 0.0M
2022-12-01 889.25 903.50 870.00 897.00 0.0M
2022-11-30 862.00 890.00 857.25 880.25 0.0M
2022-11-29 835.25 864.75 835.25 852.00 0.0M
2022-11-28 842.25 852.00 824.50 842.50 0.0M
2022-11-25 865.00 877.00 842.50 862.00 0.0M
2022-11-24 858.50 865.50 853.75 864.50 0.0M
2022-11-23 885.25 889.25 856.00 865.25 0.0M
2022-11-22 881.00 892.00 875.25 883.00 0.0M
2022-11-21 871.25 881.50 843.50 845.25 0.0M
2022-11-18 889.50 889.50 855.75 871.00 0.0M
2022-11-17 902.75 911.25 874.75 879.25 0.0M
2022-11-16 917.50 927.25 902.50 908.75 0.0M
2022-11-15 899.00 936.25 895.75 915.00 0.0M
2022-11-14 925.00 933.00 894.50 916.00 0.0M
2022-11-11 902.50 928.75 902.50 918.50 0.0M
2022-11-10 929.75 940.25 918.50 931.75 0.0M
2022-11-09 952.75 959.50 928.25 944.25 0.0M
2022-11-08 969.75 984.00 954.50 978.50 0.0M
2022-11-07 964.25 990.50 964.25 988.50 0.0M
2022-11-04 962.50 989.00 957.75 981.75 0.0M
2022-11-03 942.50 968.75 934.75 963.50 0.0M
2022-11-02 933.00 949.50 917.50 941.00 0.0M
2022-11-01 924.50 939.75 917.75 923.75 0.0M
2022-10-31 945.50 945.50 914.50 930.25 0.0M
2022-10-28 948.50 952.75 939.50 945.25 0.0M
2022-10-27 953.00 956.25 941.25 946.75 0.0M
2022-10-26 925.00 957.00 917.75 944.75 0.0M
2022-10-25 928.50 932.50 912.75 927.00 0.0M
2022-10-24 929.75 941.00 912.00 929.75 0.0M
2022-10-21 914.00 928.50 898.00 910.75 0.0M
2022-10-20 920.25 941.50 906.75 922.75 0.0M
2022-10-19 937.50 938.00 913.75 922.25 0.0M
2022-10-18 956.25 958.50 931.50 936.25 0.0M
2022-10-17 951.25 960.50 941.75 952.75 0.0M
2022-10-14 973.00 979.50 941.75 947.50 0.0M
2022-10-13 949.00 980.25 934.75 965.50 0.0M
2022-10-12 983.75 998.00 974.50 987.50 0.0M
2022-10-11 996.50 998.75 960.75 969.50 0.0M
2022-10-10 1,038.00 1,038.00 995.50 1,024.00 0.0M
2022-10-07 1,008.75 1,040.50 998.50 1,034.75 0.0M
2022-10-06 983.00 1,015.75 961.75 996.00 0.0M
2022-10-05 936.50 990.00 922.25 980.00 0.0M
2022-10-04 900.50 937.25 900.50 933.25 0.0M
2022-10-03 870.25 901.00 870.25 897.25 0.0M
2022-09-30 873.25 884.25 859.25 872.25 0.0M
2022-09-29 890.50 902.25 878.75 889.00 0.0M
2022-09-28 842.00 898.25 839.25 885.75 0.0M
2022-09-27 832.25 864.00 832.25 860.00 0.0M
2022-09-26 855.25 862.75 825.25 847.50 0.0M
2022-09-23 896.25 902.75 853.75 869.50 0.0M
2022-09-22 881.00 920.25 881.00 908.00 0.0M
2022-09-21 900.25 934.25 877.25 882.25 0.0M
2022-09-20 899.25 905.50 883.25 893.00 0.0M
2022-09-19 869.00 896.00 855.50 885.75 0.0M
2022-09-16 883.75 895.00 867.00 887.00 0.0M
2022-09-15 913.00 916.75 865.00 873.50 0.0M
2022-09-14 940.75 940.75 898.75 918.50 0.0M
2022-09-13 952.50 967.50 931.00 946.25 0.0M
2022-09-12 967.25 996.75 958.25 992.00 0.0M
2022-09-09 940.75 970.75 938.00 963.25 0.0M
2022-09-08 948.25 954.50 931.75 941.00 0.0M
2022-09-07 949.50 967.25 937.25 959.75 0.0M
2022-09-06 989.75 994.50 951.25 956.25 0.0M
2022-09-05 978.25 1,007.25 978.00 997.25 0.0M
2022-09-02 959.50 982.25 943.75 961.50 0.0M
2022-09-01 975.75 980.75 930.50 941.75 0.0M
2022-08-31 1,023.25 1,024.75 970.50 985.00 0.0M
2022-08-30 1,038.00 1,048.00 990.50 997.50 0.0M
2022-08-29 1,051.50 1,057.25 1,026.00 1,055.75 0.0M
2022-08-26 1,048.00 1,064.00 1,041.75 1,056.50 0.0M
2022-08-25 1,084.00 1,097.00 1,042.75 1,059.25 0.0M
2022-08-24 1,038.75 1,083.75 1,035.00 1,064.50 0.0M
2022-08-23 1,019.00 1,047.50 1,017.75 1,033.25 0.0M
2022-08-22 998.00 1,022.50 986.75 1,006.00 0.0M
2022-08-19 984.25 1,009.75 966.00 1,000.00 0.0M
2022-08-18 973.25 997.50 965.00 989.50 0.0M
2022-08-17 950.75 977.75 943.25 961.00 0.0M
2022-08-16 954.50 964.25 941.50 946.75 0.0M
2022-08-15 975.00 975.75 934.50 952.00 0.0M
2022-08-12 969.75 984.00 963.25 975.00 0.0M
2022-08-11 956.00 991.25 953.00 968.00 0.0M
2022-08-10 949.75 966.50 917.50 939.25 0.0M
2022-08-09 909.75 951.00 909.50 944.25 0.0M
2022-08-08 905.25 917.25 892.25 914.25 0.0M
2022-08-05 933.50 939.00 902.00 931.25 0.0M
2022-08-04 959.50 968.25 923.75 936.00 0.0M
2022-08-03 951.00 982.75 941.50 958.50 0.0M
2022-08-02 964.75 973.50 941.00 956.25 0.0M
2022-08-01 991.00 993.75 953.75 960.75 0.0M
2022-07-29 1,009.50 1,034.00 990.50 1,024.00 0.0M
2022-07-28 1,014.75 1,035.75 994.50 1,012.75 0.0M
2022-07-27 976.75 1,016.50 971.75 1,008.25 0.0M
2022-07-26 967.75 991.25 967.75 981.75 0.0M
2022-07-25 946.75 973.25 925.25 966.50 0.0M
2022-07-22 964.50 983.25 939.25 978.75 0.0M
2022-07-21 988.50 989.75 942.50 952.50 0.0M
2022-07-20 994.50 999.50 970.75 986.50 0.0M
2022-07-19 978.00 998.00 957.50 981.25 0.0M
2022-07-18 993.75 1,010.50 967.50 1,010.00 0.0M
2022-07-15 975.00 997.50 958.75 994.00 0.0M
2022-07-14 977.50 993.75 934.75 957.50 0.0M
2022-07-13 964.75 995.00 964.00 984.25 0.0M
2022-07-12 1,044.75 1,044.75 989.75 1,000.50 0.0M
2022-07-11 1,019.75 1,050.50 1,003.75 1,038.50 0.0M
2022-07-08 1,014.75 1,027.25 984.00 1,012.25 0.0M
2022-07-07 957.25 1,026.25 937.25 1,008.00 0.0M
2022-07-06 1,022.25 1,022.25 937.00 963.00 0.0M
2022-07-05 1,092.00 1,098.00 999.50 1,024.00 0.0M
2022-07-04 1,096.75 1,109.25 1,073.00 1,105.75 0.0M
2022-07-01 1,066.25 1,114.00 1,052.75 1,096.75 0.0M
2022-06-30 1,089.25 1,100.75 1,042.75 1,057.00 0.0M
2022-06-29 1,117.00 1,139.75 1,085.75 1,116.75 0.0M
2022-06-28 1,146.25 1,158.25 1,090.25 1,109.50 0.0M
2022-06-27 1,139.25 1,156.75 1,126.75 1,137.25 0.0M
2022-06-24 1,137.75 1,162.25 1,130.50 1,161.50 0.0M
2022-06-23 1,151.00 1,171.75 1,132.50 1,152.00 0.0M
2022-06-22 1,143.25 1,168.25 1,120.00 1,150.25 0.0M
2022-06-21 1,175.50 1,193.00 1,155.00 1,181.75 0.0M
2022-06-20 1,141.75 1,175.25 1,139.25 1,170.75 0.0M
2022-06-17 1,187.75 1,209.75 1,135.00 1,161.00 0.0M
2022-06-16 1,184.50 1,194.50 1,158.50 1,168.50 0.0M
2022-06-15 1,162.00 1,194.00 1,155.00 1,185.00 0.0M
2022-06-14 1,150.00 1,185.75 1,149.75 1,174.25 0.0M
2022-06-13 1,153.50 1,171.75 1,132.00 1,153.25 0.0M
2022-06-10 1,207.75 1,242.00 1,184.75 1,199.75 0.0M
2022-06-09 1,191.50 1,224.25 1,177.00 1,215.50 0.0M
2022-06-08 1,181.25 1,199.00 1,174.75 1,191.50 0.0M
2022-06-07 1,183.00 1,192.00 1,168.00 1,184.25 0.0M
2022-06-06 1,177.00 1,187.25 1,154.00 1,172.50 0.0M
2022-06-03 1,140.75 1,171.25 1,122.75 1,159.75 0.0M
2022-06-02 1,112.75 1,139.25 1,089.75 1,119.75 0.0M
2022-06-01 1,090.00 1,127.75 1,083.25 1,118.00 0.0M
2022-05-31 1,081.75 1,129.75 1,074.25 1,107.00 0.0M
2022-05-30 1,064.50 1,077.50 1,060.50 1,068.75 0.0M
2022-05-27 1,049.75 1,065.50 1,037.50 1,051.00 0.0M
2022-05-26 1,020.50 1,051.00 1,015.00 1,042.25 0.0M
2022-05-25 997.50 1,020.25 996.25 1,004.00 0.0M
2022-05-24 985.00 1,001.50 970.25 1,001.00 0.0M
2022-05-23 984.50 991.00 970.75 987.50 0.0M
2022-05-20 979.00 989.50 974.00 985.25 0.0M
2022-05-19 960.25 983.50 926.75 968.75 0.0M
2022-05-18 1,000.50 1,005.00 957.00 971.00 0.0M
2022-05-17 1,014.50 1,022.25 988.25 1,010.50 0.0M
2022-05-16 993.00 1,017.00 983.50 1,008.00 0.0M
2022-05-13 995.25 1,013.75 990.75 1,008.75 0.0M
2022-05-12 1,016.75 1,016.75 978.50 1,009.25 0.0M
2022-05-11 971.75 1,020.75 971.75 1,020.25 0.0M
2022-05-10 973.00 998.25 968.25 983.75 0.0M
2022-05-09 1,036.25 1,048.00 978.50 993.75 0.0M
2022-05-06 1,043.75 1,052.25 1,020.00 1,047.75 0.0M
2022-05-05 1,054.25 1,067.25 1,032.25 1,049.75 0.0M
2022-05-04 1,006.50 1,054.75 1,006.00 1,033.00 0.0M
2022-05-03 1,021.75 1,028.50 992.00 998.50 0.0M
2022-05-02 1,003.00 1,031.50 977.00 1,005.00 0.0M
2022-04-29 1,003.25 1,024.00 991.75 1,012.00 0.0M
2022-04-28 992.50 1,007.50 982.25 999.50 0.0M
2022-04-27 978.25 993.25 959.00 973.00 0.0M
2022-04-26 950.25 981.00 939.25 961.00 0.0M
2022-04-25 956.00 962.50 919.75 926.25 0.0M
2022-04-22 980.50 980.50 960.25 975.50 0.0M
2022-04-21 977.25 988.50 968.50 976.50 0.0M
2022-04-20 966.50 980.50 953.75 967.00 0.0M
2022-04-19 986.00 986.75 949.75 951.50 0.0M
2022-04-18 1,001.75 1,007.25 976.00 996.75 0.0M
2022-04-14 970.00 993.25 950.50 967.50 0.0M
2022-04-13 932.00 972.50 924.50 950.25 0.0M
2022-04-12 901.75 952.25 901.75 948.50 0.0M
2022-04-11 907.75 912.25 884.00 901.75 0.0M
2022-04-08 902.25 919.00 893.50 906.00 0.0M
2022-04-07 909.50 917.25 879.75 889.50 0.0M
2022-04-06 926.50 946.50 894.25 924.00 0.0M
2022-04-05 941.25 949.00 917.25 933.75 0.0M
2022-04-04 909.25 947.25 907.75 946.25 0.0M
2022-04-01 898.00 917.25 886.75 915.50 0.0M
2022-03-31 919.25 924.25 893.25 912.25 0.0M
2022-03-30 907.50 937.25 904.00 932.50 0.0M
2022-03-29 895.50 923.50 863.00 898.50 0.0M