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.
Month Options Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
AUG 2015 AUG 2015 Show Price Chart 1.5855 -0.0127 1.5982 1.5955 1.6075 1.5739 4,563 No Limit 16:46:57 CT
31 Jul 2015
SEP 2015 SEP 2015 Show Price Chart 1.5835 -0.0244 1.6079 1.6100 1.6187 1.5789 46,214 1.8389 / 1.3389 16:46:57 CT
31 Jul 2015
OCT 2015 OCT 2015 Show Price Chart 1.5995 -0.0264 1.6259 1.6199 1.6348 1.5952 14,092 1.8558 / 1.3558 16:46:57 CT
31 Jul 2015
NOV 2015 NOV 2015 Show Price Chart 1.6185 a -0.0281 1.6466 1.6460 1.6544 1.6147 10,787 1.8752 / 1.3752 16:46:57 CT
31 Jul 2015
DEC 2015 DEC 2015 Show Price Chart 1.6373 b -0.0297 1.6670 1.6723 1.6743 1.6334 9,470 1.8948 / 1.3948 16:46:57 CT
31 Jul 2015
JAN 2016 JAN 2016 Show Price Chart 1.6558 -0.0302 1.6860 1.6898 1.6911 1.6540 3,860 1.9132 / 1.4132 16:46:57 CT
31 Jul 2015
FEB 2016 FEB 2016 Show Price Chart 1.6737 b -0.0218 1.6955 1.6895 1.6990 1.6724 1,868 1.9230 / 1.4230 16:46:57 CT
31 Jul 2015
MAR 2016 MAR 2016 Show Price Chart 1.6656 -0.0292 1.6948 1.6839 1.7006 b 1.6656 1,263 1.9228 / 1.4228 16:46:57 CT
31 Jul 2015
APR 2016 APR 2016 Show Price Chart 1.6600 -0.0283 1.6883 1.6770 1.6789 1.6597 504 1.9168 / 1.4168 16:46:57 CT
31 Jul 2015
MAY 2016 MAY 2016 Show Price Chart 1.6772 -0.0175 1.6947 1.6854 1.6854 1.6746 314 1.9236 / 1.4236 16:46:57 CT
31 Jul 2015
JUN 2016 JUN 2016 Show Price Chart 1.6761 b -0.0294 1.7055 1.6975 1.7071 b 1.6770 777 1.9349 / 1.4349 16:46:57 CT
31 Jul 2015
JUL 2016 JUL 2016 Show Price Chart 1.6940 -0.0267 1.7207 1.6940 1.6940 1.6940 213 1.9503 / 1.4503 16:46:57 CT
31 Jul 2015
AUG 2016 AUG 2016 Show Price Chart 1.7162 a -0.0204 1.7366 - - 1.7162 a 178 1.9668 / 1.4668 16:46:57 CT
31 Jul 2015
SEP 2016 SEP 2016 Show Price Chart 1.7343 a -0.0198 1.7541 1.7440 1.7440 1.7343 a 227 1.9851 / 1.4851 16:46:57 CT
31 Jul 2015
OCT 2016 OCT 2016 Show Price Chart 1.7526 a -0.0183 1.7709 - - 1.7526 a 80 2.0019 / 1.5019 16:46:57 CT
31 Jul 2015
NOV 2016 NOV 2016 Show Price Chart 1.7639 a -0.0215 1.7854 - 1.7862 b 1.7639 a 42 2.0166 / 1.5166 16:46:57 CT
31 Jul 2015
DEC 2016 DEC 2016 Show Price Chart 1.7700 a -0.0296 1.7996 1.7974 1.7974 1.7700 a 186 2.0309 / 1.5309 16:46:57 CT
31 Jul 2015
JAN 2017 JAN 2017 Show Price Chart 1.7983 a -0.0153 1.8136 - - 1.7983 a 37 2.0447 / 1.5447 16:46:57 CT
31 Jul 2015
FEB 2017 FEB 2017 Show Price Chart 1.8083 a -0.0126 1.8209 1.8300 1.8300 1.8083 a 25 2.0523 / 1.5523 16:46:57 CT
31 Jul 2015
MAR 2017 MAR 2017 Show Price Chart 1.8106 a -0.0123 1.8229 - - 1.8106 a 22 2.0538 / 1.5538 16:46:57 CT
31 Jul 2015
APR 2017 APR 2017 Show Price Chart 1.8088 a -0.0096 1.8184 - - 1.8088 a 6 2.0493 / 1.5493 16:46:57 CT
31 Jul 2015
MAY 2017 MAY 2017 Show Price Chart 1.8093 a -0.0150 1.8243 - - 1.8093 a 4 2.0552 / 1.5552 16:46:57 CT
31 Jul 2015
JUN 2017 JUN 2017 Show Price Chart 1.8042 -0.0251 1.8293 1.8042 1.8042 1.8042 11 2.0602 / 1.5602 16:46:57 CT
31 Jul 2015
JUL 2017 JUL 2017 Show Price Chart 1.8395 -0.0008 1.8403 1.8395 1.8395 1.8395 1 2.0712 / 1.5712 16:46:57 CT
31 Jul 2015
AUG 2017 AUG 2017 Show Price Chart 1.8505 -0.0008 1.8513 1.8505 1.8505 1.8505 1 2.0822 / 1.5822 16:46:57 CT
31 Jul 2015
SEP 2017 SEP 2017 Show Price Chart 1.8625 -0.0003 1.8628 1.8625 1.8625 1.8625 1 2.0937 / 1.5937 16:46:57 CT
31 Jul 2015
OCT 2017 OCT 2017 Show Price Chart - - 1.8723 - - - 0 2.1032 / 1.6032 16:46:57 CT
31 Jul 2015
NOV 2017 NOV 2017 Show Price Chart - - 1.8788 - - - 0 2.1097 / 1.6097 16:46:57 CT
31 Jul 2015
DEC 2017 DEC 2017 Show Price Chart 1.8765 a -0.0078 1.8843 - - 1.8765 a 0 2.1152 / 1.6152 16:46:57 CT
31 Jul 2015
JAN 2018 JAN 2018 Show Price Chart 1.8730 b -0.0173 1.8903 - - - 0 2.1212 / 1.6212 16:46:57 CT
31 Jul 2015
FEB 2018 FEB 2018 Show Price Chart 1.8825 b -0.0123 1.8948 - - - 0 2.1257 / 1.6257 16:46:57 CT
31 Jul 2015
MAR 2018 MAR 2018 Show Price Chart 1.8810 b -0.0125 1.8935 - - - 0 2.1244 / 1.6244 16:46:57 CT
31 Jul 2015
APR 2018 APR 2018 Show Price Chart 1.8770 b -0.0125 1.8895 - - - 0 2.1204 / 1.6204 16:46:57 CT
31 Jul 2015
MAY 2018 MAY 2018 Show Price Chart 1.8900 +0.0020 1.8880 1.8900 1.8900 1.8900 1 2.1189 / 1.6189 16:46:57 CT
31 Jul 2015
JUN 2018 JUN 2018 Show Price Chart 1.8730 b -0.0145 1.8875 - - - 0 2.1207 / 1.6207 16:46:57 CT
31 Jul 2015
JUL 2018 JUL 2018 Show Price Chart 1.8895 -0.0005 1.8900 1.8895 1.8895 1.8895 1 2.1252 / 1.6252 16:46:57 CT
31 Jul 2015
AUG 2018 AUG 2018 Show Price Chart 1.8915 b -0.0050 1.8965 - - - 0 2.1317 / 1.6317 16:46:57 CT
31 Jul 2015
SEP 2018 SEP 2018 Show Price Chart - - 1.9040 - - - 0 2.1392 / 1.6392 16:46:57 CT
31 Jul 2015
OCT 2018 OCT 2018 Show Price Chart - - 1.9115 - - - 0 2.1467 / 1.6467 16:46:57 CT
31 Jul 2015
NOV 2018 NOV 2018 Show Price Chart - - 1.9175 - - - 0 2.1527 / 1.6527 16:46:57 CT
31 Jul 2015
DEC 2018 DEC 2018 Show Price Chart - - 1.9225 - - - 0 2.1577 / 1.6577 16:46:57 CT
31 Jul 2015
JAN 2019 JAN 2019 Show Price Chart - - 1.9280 - - - 0 2.1632 / 1.6632 16:46:57 CT
31 Jul 2015