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
FEB 2018 显示价格走势 2.0792 +0.0223 2.0569 2.0641 2.0830 2.0582 9,106 2.2069 / 1.9069 09:13:51 CT
23 Jan 2018
MAR 2018 显示价格走势 2.0768 +0.0217 2.0551 2.0628 2.0807 2.0559 26,757 2.2051 / 1.9051 09:13:51 CT
23 Jan 2018
APR 2018 显示价格走势 2.0623 +0.0202 2.0421 2.0500 2.0662 2.0430 11,772 2.1921 / 1.8921 09:13:38 CT
23 Jan 2018
MAY 2018 显示价格走势 2.0490 +0.0192 2.0298 2.0372 2.0530 2.0312 5,613 2.1798 / 1.8798 09:13:45 CT
23 Jan 2018
JUN 2018 显示价格走势 2.0390 +0.0190 2.0200 2.0274 2.0429 2.0209 4,388 2.1700 / 1.8700 09:13:55 CT
23 Jan 2018
JUL 2018 显示价格走势 2.0354 +0.0188 2.0166 2.0252 2.0380 2.0215 1,021 2.1666 / 1.8666 09:12:07 CT
23 Jan 2018
AUG 2018 显示价格走势 2.0307 +0.0176 2.0131 2.0195 2.0312 2.0187 694 2.1631 / 1.8631 09:12:07 CT
23 Jan 2018
SEP 2018 显示价格走势 2.0285 +0.0175 2.0110 2.0179 2.0299 2.0167 446 2.1610 / 1.8610 09:10:40 CT
23 Jan 2018
OCT 2018 显示价格走势 2.0276 +0.0187 2.0089 2.0237 2.0276 2.0237 132 2.1589 / 1.8589 09:02:11 CT
23 Jan 2018
NOV 2018 显示价格走势 2.0254 +0.0171 2.0083 2.0200 2.0254 2.0200 152 2.1583 / 1.8583 09:06:03 CT
23 Jan 2018
DEC 2018 显示价格走势 2.0227 +0.0155 2.0072 2.0158 2.0253 2.0086 1,154 2.1572 / 1.8572 09:13:25 CT
23 Jan 2018
JAN 2019 显示价格走势 2.0172 +0.0112 2.0060 2.0169 2.0172 2.0169 6 2.1560 / 1.8560 09:00:36 CT
23 Jan 2018
FEB 2019 显示价格走势 - - 1.9996 - - - 1 2.1496 / 1.8496 09:00:36 CT
23 Jan 2018
MAR 2019 显示价格走势 - - 1.9861 - - - 0 2.1361 / 1.8361 09:00:44 CT
23 Jan 2018
APR 2019 显示价格走势 - - 1.9664 - - - 0 2.1164 / 1.8164 09:00:48 CT
23 Jan 2018
MAY 2019 显示价格走势 - - 1.9548 - - - 1 2.1048 / 1.8048 09:01:11 CT
23 Jan 2018
JUN 2019 显示价格走势 1.9604 +0.0126 1.9478 1.9575 1.9604 1.9575 5 2.0978 / 1.7978 09:00:37 CT
23 Jan 2018
JUL 2019 显示价格走势 - - 1.9444 - - - 0 2.0944 / 1.7944 09:00:49 CT
23 Jan 2018
AUG 2019 显示价格走势 - - 1.9433 - - - 9 2.0933 / 1.7933 09:01:43 CT
23 Jan 2018
SEP 2019 显示价格走势 - - 1.9460 - - - 0 2.0960 / 1.7960 18:30:52 CT
22 Jan 2018
OCT 2019 显示价格走势 - - 1.9503 - - - 0 2.1003 / 1.8003 18:32:00 CT
22 Jan 2018
NOV 2019 显示价格走势 - - 1.9557 - - - 0 2.1057 / 1.8057 18:31:28 CT
22 Jan 2018
DEC 2019 显示价格走势 - - 1.9601 - - - 5 2.1101 / 1.8101 08:56:47 CT
23 Jan 2018
JAN 2020 显示价格走势 - - 1.9641 - - - 0 2.1141 / 1.8141 18:31:25 CT
22 Jan 2018
FEB 2020 显示价格走势 - - 1.9636 - - - 0 2.1136 / 1.8136 18:30:45 CT
22 Jan 2018
MAR 2020 显示价格走势 - - 1.9584 - - - 0 2.1084 / 1.8084 18:31:21 CT
22 Jan 2018
APR 2020 显示价格走势 - - 1.9469 - - - 0 2.0969 / 1.7969 18:32:01 CT
22 Jan 2018
MAY 2020 显示价格走势 - - 1.9394 - - - 0 2.0894 / 1.7894 18:32:06 CT
22 Jan 2018
JUN 2020 显示价格走势 - - 1.9359 - - - 0 2.0859 / 1.7859 18:31:53 CT
22 Jan 2018
JUL 2020 显示价格走势 - - 1.9376 - - - 0 2.0876 / 1.7876 18:31:01 CT
22 Jan 2018
AUG 2020 显示价格走势 - - 1.9393 - - - 0 2.0893 / 1.7893 18:32:15 CT
22 Jan 2018
SEP 2020 显示价格走势 - - 1.9419 - - - 0 2.0919 / 1.7919 18:30:45 CT
22 Jan 2018
OCT 2020 显示价格走势 - - 1.9430 - - - 0 2.0930 / 1.7930 18:30:57 CT
22 Jan 2018
NOV 2020 显示价格走势 - - 1.9445 - - - 0 2.0945 / 1.7945 18:31:38 CT
22 Jan 2018
DEC 2020 显示价格走势 - - 1.9470 - - - 0 2.0970 / 1.7970 18:31:11 CT
22 Jan 2018
JAN 2021 显示价格走势 - - 1.9537 - - - 0 2.1037 / 1.8037 18:31:37 CT
22 Jan 2018
FEB 2021 显示价格走势 - - 1.9563 - - - 0 2.1063 / 1.8063 18:31:11 CT
22 Jan 2018
MAR 2021 显示价格走势 - - 1.9537 - - - 0 2.1037 / 1.8037 18:31:52 CT
22 Jan 2018
APR 2021 显示价格走势 - - 1.9448 - - - 0 2.0948 / 1.7948 18:31:23 CT
22 Jan 2018
MAY 2021 显示价格走势 - - 1.9401 - - - 0 2.0901 / 1.7901 18:32:14 CT
22 Jan 2018
JUN 2021 显示价格走势 - - 1.9388 - - - 0 2.0888 / 1.7888 18:31:20 CT
22 Jan 2018
JUL 2021 显示价格走势 - - 1.9421 - - - 0 2.0921 / 1.7921 18:31:43 CT
22 Jan 2018
AUG 2021 显示价格走势 - - 1.9457 - - - 0 2.0957 / 1.7957 18:31:39 CT
22 Jan 2018
SEP 2021 显示价格走势 - - 1.9494 - - - 0 2.0994 / 1.7994 18:31:40 CT
22 Jan 2018
OCT 2021 显示价格走势 - - 1.9521 - - - 0 2.1021 / 1.8021 18:30:50 CT
22 Jan 2018
NOV 2021 显示价格走势 - - 1.9540 - - - 0 2.1040 / 1.8040 18:32:03 CT
22 Jan 2018
DEC 2021 显示价格走势 - - 1.9564 - - - 0 2.1064 / 1.8064 18:31:04 CT
22 Jan 2018
JAN 2022 显示价格走势 - - 1.9624 - - - 0 2.1124 / 1.8124 18:32:06 CT
22 Jan 2018