Asset Class Navigation

NY Harbor ULSD Futures Quotes Globex

    • Market data is delayed by at least 10 minutes.

    • All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Month Options Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
APR 2017 APR 2017 Show Price Chart 1.5415 +0.0248 1.5167 1.5216 1.5441 1.5192 11,251 1.7667 / 1.2667 13:50:11 CT
29 Mar 2017
MAY 2017 MAY 2017 Show Price Chart 1.5455 +0.0254 1.5201 1.5219 1.5475 1.5209 47,511 1.7701 / 1.2701 13:57:28 CT
29 Mar 2017
JUN 2017 JUN 2017 Show Price Chart 1.5521 +0.0257 1.5264 1.5260 1.5544 1.5260 26,770 1.7764 / 1.2764 13:57:28 CT
29 Mar 2017
JUL 2017 JUL 2017 Show Price Chart 1.5608 +0.0270 1.5338 1.5373 1.5625 1.5373 12,739 1.7838 / 1.2838 13:57:27 CT
29 Mar 2017
AUG 2017 AUG 2017 Show Price Chart 1.5691 +0.0260 1.5431 1.5505 1.5714 1.5498 5,457 1.7931 / 1.2931 13:54:31 CT
29 Mar 2017
SEP 2017 SEP 2017 Show Price Chart 1.5807 +0.0256 1.5551 1.5647 1.5825 1.5615 5,006 1.8051 / 1.3051 13:49:55 CT
29 Mar 2017
OCT 2017 OCT 2017 Show Price Chart 1.5912 +0.0247 1.5665 1.5722 1.5918 1.5722 2,857 1.8165 / 1.3165 13:51:54 CT
29 Mar 2017
NOV 2017 NOV 2017 Show Price Chart 1.6009 +0.0246 1.5763 1.5853 1.6034 1.5853 1,204 1.8263 / 1.3263 13:40:51 CT
29 Mar 2017
DEC 2017 DEC 2017 Show Price Chart 1.6093 +0.0250 1.5843 1.5904 1.6100 1.5895 7,871 1.8343 / 1.3343 13:51:54 CT
29 Mar 2017
JAN 2018 JAN 2018 Show Price Chart 1.6175 +0.0250 1.5925 1.6033 1.6175 1.6033 362 1.8425 / 1.3425 13:32:20 CT
29 Mar 2017
FEB 2018 FEB 2018 Show Price Chart 1.6205 +0.0244 1.5961 1.6069 1.6205 1.6069 265 1.8461 / 1.3461 13:49:42 CT
29 Mar 2017
MAR 2018 MAR 2018 Show Price Chart 1.6168 +0.0226 1.5942 1.6140 1.6168 1.6140 438 1.8442 / 1.3442 13:45:15 CT
29 Mar 2017
APR 2018 APR 2018 Show Price Chart 1.6070 +0.0207 1.5863 1.5950 1.6100 1.5925 161 1.8363 / 1.3363 13:20:03 CT
29 Mar 2017
MAY 2018 MAY 2018 Show Price Chart 1.6000 +0.0199 1.5801 1.6100 1.6100 1.6000 21 1.8301 / 1.3301 13:14:30 CT
29 Mar 2017
JUN 2018 JUN 2018 Show Price Chart 1.5969 +0.0192 1.5777 1.5858 1.5980 1.5840 337 1.8277 / 1.3277 13:34:07 CT
29 Mar 2017
JUL 2018 JUL 2018 Show Price Chart 1.6100 +0.0307 1.5793 1.6100 1.6100 1.6100 7 1.8293 / 1.3293 11:16:01 CT
29 Mar 2017
AUG 2018 AUG 2018 Show Price Chart 1.6100 +0.0275 1.5825 1.6100 1.6100 1.6100 2 1.8325 / 1.3325 10:58:13 CT
29 Mar 2017
SEP 2018 SEP 2018 Show Price Chart - - 1.5878 - - - 0 1.8378 / 1.3378 13:29:24 CT
29 Mar 2017
OCT 2018 OCT 2018 Show Price Chart - - 1.5940 - - - 0 1.8440 / 1.3440 13:29:24 CT
29 Mar 2017
NOV 2018 NOV 2018 Show Price Chart - - 1.5990 - - - 0 1.8490 / 1.3490 13:29:24 CT
29 Mar 2017
DEC 2018 DEC 2018 Show Price Chart - - 1.6031 - - - 35 1.8531 / 1.3531 13:28:15 CT
29 Mar 2017
JAN 2019 JAN 2019 Show Price Chart - - 1.6071 - - - 0 1.8571 / 1.3571 13:29:19 CT
29 Mar 2017
FEB 2019 FEB 2019 Show Price Chart - - 1.6081 - - - 1 1.8581 / 1.3581 13:29:21 CT
29 Mar 2017
MAR 2019 MAR 2019 Show Price Chart - - 1.6051 - - - 1 1.8551 / 1.3551 13:29:21 CT
29 Mar 2017
APR 2019 APR 2019 Show Price Chart - - 1.5976 - - - 0 1.8476 / 1.3476 13:29:21 CT
29 Mar 2017
MAY 2019 MAY 2019 Show Price Chart - - 1.5966 - - - 0 1.8466 / 1.3466 13:29:21 CT
29 Mar 2017
JUN 2019 JUN 2019 Show Price Chart - - 1.5986 - - - 5 1.8486 / 1.3486 09:40:18 CT
29 Mar 2017
JUL 2019 JUL 2019 Show Price Chart - - 1.6046 - - - 0 1.8546 / 1.3546 19:11:54 CT
28 Mar 2017
AUG 2019 AUG 2019 Show Price Chart - - 1.6116 - - - 0 1.8616 / 1.3616 19:12:14 CT
28 Mar 2017
SEP 2019 SEP 2019 Show Price Chart - - 1.6196 - - - 0 1.8696 / 1.3696 19:11:23 CT
28 Mar 2017
OCT 2019 OCT 2019 Show Price Chart - - 1.6261 - - - 0 1.8761 / 1.3761 19:12:10 CT
28 Mar 2017
NOV 2019 NOV 2019 Show Price Chart - - 1.6316 - - - 0 1.8816 / 1.3816 19:11:48 CT
28 Mar 2017
DEC 2019 DEC 2019 Show Price Chart - - 1.6361 - - - 10 1.8861 / 1.3861 11:51:05 CT
29 Mar 2017
JAN 2020 JAN 2020 Show Price Chart - - 1.6406 - - - 0 1.8906 / 1.3906 11:51:37 CT
29 Mar 2017
FEB 2020 FEB 2020 Show Price Chart - - 1.6436 - - - 0 1.8936 / 1.3936 11:52:16 CT
29 Mar 2017
MAR 2020 MAR 2020 Show Price Chart - - 1.6426 - - - 0 1.8926 / 1.3926 19:11:43 CT
28 Mar 2017
APR 2020 APR 2020 Show Price Chart - - 1.6361 - - - 0 1.8861 / 1.3861 19:12:10 CT
28 Mar 2017
MAY 2020 MAY 2020 Show Price Chart - - 1.6381 - - - 0 1.8881 / 1.3881 19:12:13 CT
28 Mar 2017
JUN 2020 JUN 2020 Show Price Chart - - 1.6421 - - - 0 1.8921 / 1.3921 19:12:05 CT
28 Mar 2017
JUL 2020 JUL 2020 Show Price Chart - - 1.6481 - - - 0 1.8981 / 1.3981 19:11:28 CT
28 Mar 2017
AUG 2020 AUG 2020 Show Price Chart - - 1.6551 - - - 0 1.9051 / 1.4051 19:12:20 CT
28 Mar 2017
SEP 2020 SEP 2020 Show Price Chart - - 1.6621 - - - 0 1.9121 / 1.4121 19:11:18 CT
28 Mar 2017
OCT 2020 OCT 2020 Show Price Chart - - 1.6676 - - - 0 1.9176 / 1.4176 19:11:26 CT
28 Mar 2017
NOV 2020 NOV 2020 Show Price Chart - - 1.6716 - - - 0 1.9216 / 1.4216 19:11:56 CT
28 Mar 2017
DEC 2020 DEC 2020 Show Price Chart - - 1.6751 - - - 0 1.9251 / 1.4251 19:11:36 CT
28 Mar 2017
JAN 2021 JAN 2021 Show Price Chart - - 1.6811 - - - 0 1.9311 / 1.4311 19:11:55 CT
28 Mar 2017