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
DEC 2017 Show Price Chart 1.9443 -0.0023 1.9466 1.9467 1.9500 1.9425 611 2.0966 / 1.7966 00:00:00 CT
20 Nov 2017
JAN 2018 Show Price Chart 1.9467 -0.0019 1.9486 1.9493 1.9522 1.9453 687 2.0986 / 1.7986 00:00:00 CT
20 Nov 2017
FEB 2018 Show Price Chart 1.9439 -0.0014 1.9453 1.9489 1.9489 1.9427 372 2.0953 / 1.7953 00:00:10 CT
20 Nov 2017
MAR 2018 Show Price Chart 1.9335 0.0000 1.9335 1.9349 1.9349 1.9309 87 2.0835 / 1.7835 22:59:02 CT
19 Nov 2017
APR 2018 Show Price Chart 1.9144 0.0000 1.9144 1.9134 1.9144 1.9124 72 2.0644 / 1.7644 22:59:02 CT
19 Nov 2017
MAY 2018 Show Price Chart - - 1.9004 - - - 7 2.0504 / 1.7504 21:57:11 CT
19 Nov 2017
JUN 2018 Show Price Chart 1.8885 -0.0006 1.8891 1.8885 1.8885 1.8885 9 2.0391 / 1.7391 23:33:54 CT
19 Nov 2017
JUL 2018 Show Price Chart - - 1.8843 - - - 3 2.0343 / 1.7343 23:34:20 CT
19 Nov 2017
AUG 2018 Show Price Chart - - 1.8804 - - - 3 2.0304 / 1.7304 23:05:17 CT
19 Nov 2017
SEP 2018 Show Price Chart - - 1.8789 - - - 2 2.0289 / 1.7289 23:05:17 CT
19 Nov 2017
OCT 2018 Show Price Chart - - 1.8797 - - - 1 2.0297 / 1.7297 23:05:17 CT
19 Nov 2017
NOV 2018 Show Price Chart - - 1.8811 - - - 0 2.0311 / 1.7311 18:15:02 CT
19 Nov 2017
DEC 2018 Show Price Chart - - 1.8818 - - - 0 2.0318 / 1.7318 22:06:05 CT
19 Nov 2017
JAN 2019 Show Price Chart - - 1.8826 - - - 0 2.0326 / 1.7326 16:00:00 CT
19 Nov 2017
FEB 2019 Show Price Chart - - 1.8780 - - - 0 2.0280 / 1.7280 16:00:00 CT
19 Nov 2017
MAR 2019 Show Price Chart - - 1.8668 - - - 0 2.0168 / 1.7168 16:00:00 CT
19 Nov 2017
APR 2019 Show Price Chart - - 1.8494 - - - 0 1.9994 / 1.6994 16:00:00 CT
19 Nov 2017
MAY 2019 Show Price Chart - - 1.8405 - - - 0 1.9905 / 1.6905 16:00:00 CT
19 Nov 2017
JUN 2019 Show Price Chart - - 1.8356 - - - 0 1.9856 / 1.6856 16:00:00 CT
19 Nov 2017
JUL 2019 Show Price Chart - - 1.8352 - - - 0 1.9852 / 1.6852 16:00:00 CT
19 Nov 2017
AUG 2019 Show Price Chart - - 1.8362 - - - 0 1.9862 / 1.6862 16:00:00 CT
19 Nov 2017
SEP 2019 Show Price Chart - - 1.8412 - - - 0 1.9912 / 1.6912 16:00:00 CT
19 Nov 2017
OCT 2019 Show Price Chart - - 1.8462 - - - 0 1.9962 / 1.6962 16:00:00 CT
19 Nov 2017
NOV 2019 Show Price Chart - - 1.8527 - - - 0 2.0027 / 1.7027 16:00:00 CT
19 Nov 2017
DEC 2019 Show Price Chart - - 1.8591 - - - 0 2.0091 / 1.7091 16:00:00 CT
19 Nov 2017
JAN 2020 Show Price Chart - - 1.8639 - - - 0 2.0139 / 1.7139 16:00:00 CT
19 Nov 2017
FEB 2020 Show Price Chart - - 1.8657 - - - 0 2.0157 / 1.7157 16:00:00 CT
19 Nov 2017
MAR 2020 Show Price Chart - - 1.8620 - - - 0 2.0120 / 1.7120 16:00:00 CT
19 Nov 2017
APR 2020 Show Price Chart - - 1.8523 - - - 0 2.0023 / 1.7023 16:00:00 CT
19 Nov 2017
MAY 2020 Show Price Chart - - 1.8466 - - - 0 1.9966 / 1.6966 16:00:00 CT
19 Nov 2017
JUN 2020 Show Price Chart - - 1.8445 - - - 0 1.9945 / 1.6945 16:00:00 CT
19 Nov 2017
JUL 2020 Show Price Chart - - 1.8468 - - - 0 1.9968 / 1.6968 16:00:00 CT
19 Nov 2017
AUG 2020 Show Price Chart - - 1.8496 - - - 0 1.9996 / 1.6996 16:00:00 CT
19 Nov 2017
SEP 2020 Show Price Chart - - 1.8524 - - - 0 2.0024 / 1.7024 16:00:00 CT
19 Nov 2017
OCT 2020 Show Price Chart - - 1.8542 - - - 0 2.0042 / 1.7042 16:00:00 CT
19 Nov 2017
NOV 2020 Show Price Chart - - 1.8550 - - - 0 2.0050 / 1.7050 16:00:00 CT
19 Nov 2017
DEC 2020 Show Price Chart - - 1.8568 - - - 0 2.0068 / 1.7068 16:00:00 CT
19 Nov 2017
JAN 2021 Show Price Chart - - 1.8628 - - - 0 2.0128 / 1.7128 16:00:00 CT
19 Nov 2017
FEB 2021 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017
MAR 2021 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017
APR 2021 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017
MAY 2021 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017
JUN 2021 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017
JUL 2021 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017
AUG 2021 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017
SEP 2021 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017
OCT 2021 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017
NOV 2021 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017
DEC 2021 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017
JAN 2022 Show Price Chart - - 0.0000 - - - 0 - 16:00:00 CT
19 Nov 2017