Asset Class Navigation

NY Harbor ULSD Futures Quotes Globex

    • 価格は最低10分遅れの情報です。

    • CMEグループのウェブサイトに掲載されているあらゆるデータは、参考情報の提供のみを目的としています。リアルタイムのマーケットデータ・フィードを確認・補足するために、これらを使用しないようにしてください。
チャート 直近値 前日比 前日清算値 始値 高値 安値 出来高 値幅制限
JUL 2017 Show Price Chart 1.3923 +0.0121 1.3802 1.3833 1.3985 1.3805 323 1.6302 / 1.1302 03:46:01 CT
27 Jun 2017
AUG 2017 Show Price Chart 1.3977 +0.0113 1.3864 1.3870 1.4058 1.3864 1,547 1.6364 / 1.1364 03:47:30 CT
27 Jun 2017
SEP 2017 Show Price Chart 1.4068 +0.0115 1.3953 1.3977 1.4145 1.3953 276 1.6453 / 1.1453 03:45:34 CT
27 Jun 2017
OCT 2017 Show Price Chart 1.4201 +0.0154 1.4047 1.4067 1.4232 1.4067 42 1.6547 / 1.1547 03:31:08 CT
27 Jun 2017
NOV 2017 Show Price Chart 1.4315 +0.0155 1.4160 1.4197 1.4315 1.4179 34 1.6660 / 1.1660 03:44:29 CT
27 Jun 2017
DEC 2017 Show Price Chart 1.4415 +0.0131 1.4284 1.4305 1.4469 1.4301 146 1.6784 / 1.1784 03:34:59 CT
27 Jun 2017
JAN 2018 Show Price Chart 1.4536 +0.0133 1.4403 1.4455 1.4536 1.4455 8 1.6903 / 1.1903 03:24:14 CT
27 Jun 2017
FEB 2018 Show Price Chart - - 1.4479 - - - 0 1.6979 / 1.1979 03:24:15 CT
27 Jun 2017
MAR 2018 Show Price Chart - - 1.4503 - - - 2 1.7003 / 1.2003 03:24:16 CT
27 Jun 2017
APR 2018 Show Price Chart 1.4530 +0.0055 1.4475 1.4530 1.4530 1.4530 2 1.6975 / 1.1975 03:24:16 CT
27 Jun 2017
MAY 2018 Show Price Chart - - 1.4495 - - - 0 1.6995 / 1.1995 18:29:25 CT
26 Jun 2017
JUN 2018 Show Price Chart - - 1.4545 - - - 0 1.7045 / 1.2045 03:24:15 CT
27 Jun 2017
JUL 2018 Show Price Chart - - 1.4614 - - - 0 1.7114 / 1.2114 03:24:16 CT
27 Jun 2017
AUG 2018 Show Price Chart - - 1.4686 - - - 0 1.7186 / 1.2186 03:24:16 CT
27 Jun 2017
SEP 2018 Show Price Chart - - 1.4756 - - - 0 1.7256 / 1.2256 03:24:15 CT
27 Jun 2017
OCT 2018 Show Price Chart - - 1.4829 - - - 0 1.7329 / 1.2329 03:24:16 CT
27 Jun 2017
NOV 2018 Show Price Chart - - 1.4906 - - - 0 1.7406 / 1.2406 03:25:27 CT
27 Jun 2017
DEC 2018 Show Price Chart 1.5094 +0.0118 1.4976 1.5094 1.5094 1.5094 44 1.7476 / 1.2476 03:28:18 CT
27 Jun 2017
JAN 2019 Show Price Chart - - 1.5057 - - - 0 1.7557 / 1.2557 03:25:27 CT
27 Jun 2017
FEB 2019 Show Price Chart - - 1.5095 - - - 0 1.7595 / 1.2595 03:24:27 CT
27 Jun 2017
MAR 2019 Show Price Chart - - 1.5092 - - - 0 1.7592 / 1.2592 03:24:14 CT
27 Jun 2017
APR 2019 Show Price Chart - - 1.5042 - - - 0 1.7542 / 1.2542 21:04:54 CT
26 Jun 2017
MAY 2019 Show Price Chart - - 1.5046 - - - 0 1.7546 / 1.2546 03:24:26 CT
27 Jun 2017
JUN 2019 Show Price Chart - - 1.5076 - - - 0 1.7576 / 1.2576 03:24:13 CT
27 Jun 2017
JUL 2019 Show Price Chart - - 1.5156 - - - 0 1.7656 / 1.2656 18:30:00 CT
26 Jun 2017
AUG 2019 Show Price Chart - - 1.5251 - - - 0 1.7751 / 1.2751 18:30:22 CT
26 Jun 2017
SEP 2019 Show Price Chart - - 1.5356 - - - 0 1.7856 / 1.2856 18:29:27 CT
26 Jun 2017
OCT 2019 Show Price Chart - - 1.5451 - - - 0 1.7951 / 1.2951 18:30:18 CT
26 Jun 2017
NOV 2019 Show Price Chart - - 1.5539 - - - 0 1.8039 / 1.3039 18:29:54 CT
26 Jun 2017
DEC 2019 Show Price Chart - - 1.5619 - - - 0 1.8119 / 1.3119 19:12:18 CT
26 Jun 2017
JAN 2020 Show Price Chart - - 1.5699 - - - 0 1.8199 / 1.3199 18:29:52 CT
26 Jun 2017
FEB 2020 Show Price Chart - - 1.5749 - - - 0 1.8249 / 1.3249 18:29:21 CT
26 Jun 2017
MAR 2020 Show Price Chart - - 1.5754 - - - 0 1.8254 / 1.3254 18:29:49 CT
26 Jun 2017
APR 2020 Show Price Chart - - 1.5704 - - - 0 1.8204 / 1.3204 18:30:18 CT
26 Jun 2017
MAY 2020 Show Price Chart - - 1.5729 - - - 0 1.8229 / 1.3229 18:30:22 CT
26 Jun 2017
JUN 2020 Show Price Chart - - 1.5774 - - - 0 1.8274 / 1.3274 18:30:13 CT
26 Jun 2017
JUL 2020 Show Price Chart - - 1.5834 - - - 0 1.8334 / 1.3334 18:29:33 CT
26 Jun 2017
AUG 2020 Show Price Chart - - 1.5899 - - - 0 1.8399 / 1.3399 18:30:29 CT
26 Jun 2017
SEP 2020 Show Price Chart - - 1.5974 - - - 0 1.8474 / 1.3474 18:29:21 CT
26 Jun 2017
OCT 2020 Show Price Chart - - 1.6034 - - - 0 1.8534 / 1.3534 18:29:30 CT
26 Jun 2017
NOV 2020 Show Price Chart - - 1.6079 - - - 0 1.8579 / 1.3579 18:30:02 CT
26 Jun 2017
DEC 2020 Show Price Chart - - 1.6119 - - - 0 1.8619 / 1.3619 18:29:40 CT
26 Jun 2017
JAN 2021 Show Price Chart - - 1.6179 - - - 0 1.8679 / 1.3679 18:30:02 CT
26 Jun 2017