Asset Class Navigation

NY Harbor ULSD Futures Quotes Globex

    • 市场数据延迟至少十分钟

    • 市场数据延迟至少十分钟 芝商所网站上包含的所有市场数据应仅视为参考,不应用于验证或补充实时推送的市场数据。
图表 最后 变化 前一交易日结算价 开盘价 成交量 高/低限
DEC 2017 显示价格走势 1.9515 +0.0494 1.9021 1.9058 1.9545 1.9001 45,162 2.0966 / 1.7966 16:37:21 CT
17 Nov 2017
JAN 2018 显示价格走势 1.9540 +0.0487 1.9053 1.9094 1.9560 1.9030 48,133 2.0986 / 1.7986 16:37:41 CT
17 Nov 2017
FEB 2018 显示价格走势 1.9484 +0.0447 1.9037 1.9078 1.9518 1.9026 22,358 2.0953 / 1.7953 16:37:45 CT
17 Nov 2017
MAR 2018 显示价格走势 1.9380 +0.0441 1.8939 1.8945 1.9401 1.8900 19,529 2.0835 / 1.7835 16:37:29 CT
17 Nov 2017
APR 2018 显示价格走势 1.9185 +0.0417 1.8768 1.8755 1.9199 1.8755 10,770 2.0644 / 1.7644 16:37:52 CT
17 Nov 2017
MAY 2018 显示价格走势 1.9019 +0.0369 1.8650 1.8616 1.9051 1.8616 6,717 2.0504 / 1.7504 16:37:09 CT
17 Nov 2017
JUN 2018 显示价格走势 1.8928 +0.0368 1.8560 1.8527 1.8940 1.8527 9,415 2.0391 / 1.7391 16:37:39 CT
17 Nov 2017
JUL 2018 显示价格走势 1.8855 +0.0328 1.8527 1.8563 1.8877 1.8563 1,675 2.0343 / 1.7343 16:37:45 CT
17 Nov 2017
AUG 2018 显示价格走势 1.8828 +0.0328 1.8500 1.8627 1.8835 1.8577 747 2.0304 / 1.7304 16:37:43 CT
17 Nov 2017
SEP 2018 显示价格走势 1.8814 +0.0317 1.8497 1.8566 1.8820 1.8565 610 2.0289 / 1.7289 16:37:50 CT
17 Nov 2017
OCT 2018 显示价格走势 1.8760 +0.0246 1.8514 1.8569 1.8760 1.8569 438 2.0297 / 1.7297 16:37:11 CT
17 Nov 2017
NOV 2018 显示价格走势 1.8754 +0.0217 1.8537 1.8754 1.8754 1.8754 420 2.0311 / 1.7311 16:37:38 CT
17 Nov 2017
DEC 2018 显示价格走势 1.8821 +0.0270 1.8551 1.8484 1.8874 1.8482 1,156 2.0318 / 1.7318 16:37:23 CT
17 Nov 2017
JAN 2019 显示价格走势 - - 1.8562 - - - 67 2.0326 / 1.7326 16:37:47 CT
17 Nov 2017
FEB 2019 显示价格走势 - - 1.8518 - - - 28 2.0280 / 1.7280 16:37:31 CT
17 Nov 2017
MAR 2019 显示价格走势 - - 1.8410 - - - 17 2.0168 / 1.7168 16:37:38 CT
17 Nov 2017
APR 2019 显示价格走势 - - 1.8241 - - - 5 1.9994 / 1.6994 16:38:05 CT
17 Nov 2017
MAY 2019 显示价格走势 - - 1.8155 - - - 4 1.9905 / 1.6905 16:38:07 CT
17 Nov 2017
JUN 2019 显示价格走势 - - 1.8111 - - - 10 1.9856 / 1.6856 16:37:28 CT
17 Nov 2017
JUL 2019 显示价格走势 - - 1.8112 - - - 8 1.9852 / 1.6852 16:37:44 CT
17 Nov 2017
AUG 2019 显示价格走势 - - 1.8132 - - - 6 1.9862 / 1.6862 16:38:05 CT
17 Nov 2017
SEP 2019 显示价格走势 1.8482 +0.0300 1.8182 1.8482 1.8482 1.8482 5 1.9912 / 1.6912 16:37:11 CT
17 Nov 2017
OCT 2019 显示价格走势 - - 1.8232 - - - 0 1.9962 / 1.6962 16:38:01 CT
17 Nov 2017
NOV 2019 显示价格走势 - - 1.8297 - - - 0 2.0027 / 1.7027 16:37:38 CT
17 Nov 2017
DEC 2019 显示价格走势 - - 1.8362 - - - 1 2.0091 / 1.7091 16:37:17 CT
17 Nov 2017
JAN 2020 显示价格走势 - - 1.8410 - - - 0 2.0139 / 1.7139 16:37:38 CT
17 Nov 2017
FEB 2020 显示价格走势 - - 1.8428 - - - 0 2.0157 / 1.7157 16:37:04 CT
17 Nov 2017
MAR 2020 显示价格走势 - - 1.8391 - - - 0 2.0120 / 1.7120 16:37:33 CT
17 Nov 2017
APR 2020 显示价格走势 - - 1.8294 - - - 0 2.0023 / 1.7023 16:38:01 CT
17 Nov 2017
MAY 2020 显示价格走势 - - 1.8237 - - - 0 1.9966 / 1.6966 16:38:04 CT
17 Nov 2017
JUN 2020 显示价格走势 - - 1.8216 - - - 0 1.9945 / 1.6945 16:37:56 CT
17 Nov 2017
JUL 2020 显示价格走势 - - 1.8239 - - - 0 1.9968 / 1.6968 16:37:17 CT
17 Nov 2017
AUG 2020 显示价格走势 - - 1.8267 - - - 0 1.9996 / 1.6996 16:38:12 CT
17 Nov 2017
SEP 2020 显示价格走势 - - 1.8295 - - - 0 2.0024 / 1.7024 16:37:04 CT
17 Nov 2017
OCT 2020 显示价格走势 - - 1.8313 - - - 0 2.0042 / 1.7042 16:37:14 CT
17 Nov 2017
NOV 2020 显示价格走势 - - 1.8321 - - - 0 2.0050 / 1.7050 16:37:46 CT
17 Nov 2017
DEC 2020 显示价格走势 - - 1.8339 - - - 0 2.0068 / 1.7068 16:37:24 CT
17 Nov 2017
JAN 2021 显示价格走势 - - 1.8399 - - - 0 2.0128 / 1.7128 16:37:45 CT
17 Nov 2017
FEB 2021 显示价格走势 - - - - - - 0 - -
MAR 2021 显示价格走势 - - - - - - 0 - -
APR 2021 显示价格走势 - - - - - - 0 - -
MAY 2021 显示价格走势 - - - - - - 0 - -
JUN 2021 显示价格走势 - - - - - - 0 - -
JUL 2021 显示价格走势 - - - - - - 0 - -
AUG 2021 显示价格走势 - - - - - - 0 - -
SEP 2021 显示价格走势 - - - - - - 0 - -
OCT 2021 显示价格走势 - - - - - - 0 - -
NOV 2021 显示价格走势 - - - - - - 0 - -
DEC 2021 显示价格走势 - - - - - - 0 - -
JAN 2022 显示价格走势 - - - - - - 0 - -