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
MAR 2018 MAR 2018 Show Price Chart 1.9285 +0.0181 1.9104 1.9137 1.9396 1.9104 8,340 2.0604 / 1.7604 09:22:06 CT
20 Feb 2018
APR 2018 APR 2018 Show Price Chart 1.9270 +0.0186 1.9084 1.9126 1.9370 1.9082 24,538 2.0584 / 1.7584 09:22:09 CT
20 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 1.9224 +0.0181 1.9043 1.9041 1.9314 1.9041 10,194 2.0543 / 1.7543 09:22:09 CT
20 Feb 2018
JUN 2018 JUN 2018 Show Price Chart 1.9176 +0.0184 1.8992 1.9009 1.9235 1.9009 8,045 2.0492 / 1.7492 09:22:09 CT
20 Feb 2018
JUL 2018 JUL 2018 Show Price Chart 1.9152 +0.0180 1.8972 1.9003 1.9214 1.8988 3,649 2.0472 / 1.7472 09:21:53 CT
20 Feb 2018
AUG 2018 AUG 2018 Show Price Chart 1.9113 +0.0163 1.8950 1.9070 1.9153 1.9007 1,610 2.0450 / 1.7450 09:19:19 CT
20 Feb 2018
SEP 2018 SEP 2018 Show Price Chart 1.9116 +0.0167 1.8949 1.9035 1.9170 1.9031 1,370 2.0449 / 1.7449 09:20:23 CT
20 Feb 2018
OCT 2018 OCT 2018 Show Price Chart 1.9081 +0.0135 1.8946 1.9036 1.9151 1.9012 914 2.0446 / 1.7446 09:15:49 CT
20 Feb 2018
NOV 2018 NOV 2018 Show Price Chart 1.9065 +0.0126 1.8939 1.8993 1.9094 1.8979 544 2.0439 / 1.7439 09:15:49 CT
20 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 1.9090 +0.0163 1.8927 1.8976 1.9133 1.8957 1,772 2.0427 / 1.7427 09:19:26 CT
20 Feb 2018
JAN 2019 JAN 2019 Show Price Chart 1.9057 +0.0135 1.8922 1.9071 1.9077 1.9057 218 2.0422 / 1.7422 09:13:37 CT
20 Feb 2018
FEB 2019 FEB 2019 Show Price Chart 1.9020 +0.0135 1.8885 1.9005 1.9037 1.9005 126 2.0385 / 1.7385 09:13:37 CT
20 Feb 2018
MAR 2019 MAR 2019 Show Price Chart - - 1.8811 - - - 16 2.0311 / 1.7311 09:14:33 CT
20 Feb 2018
APR 2019 APR 2019 Show Price Chart - - 1.8642 - - - 6 2.0142 / 1.7142 09:14:33 CT
20 Feb 2018
MAY 2019 MAY 2019 Show Price Chart - - 1.8551 - - - 0 2.0051 / 1.7051 08:35:47 CT
20 Feb 2018
JUN 2019 JUN 2019 Show Price Chart - - 1.8498 - - - 60 1.9998 / 1.6998 09:03:42 CT
20 Feb 2018
JUL 2019 JUL 2019 Show Price Chart - - 1.8485 - - - 0 1.9985 / 1.6985 09:02:02 CT
20 Feb 2018
AUG 2019 AUG 2019 Show Price Chart - - 1.8503 - - - 0 2.0003 / 1.7003 09:00:54 CT
20 Feb 2018
SEP 2019 SEP 2019 Show Price Chart - - 1.8551 - - - 0 2.0051 / 1.7051 09:02:03 CT
20 Feb 2018
OCT 2019 OCT 2019 Show Price Chart - - 1.8614 - - - 0 2.0114 / 1.7114 16:00:00 CT
18 Feb 2018
NOV 2019 NOV 2019 Show Price Chart - - 1.8688 - - - 0 2.0188 / 1.7188 16:00:00 CT
18 Feb 2018
DEC 2019 DEC 2019 Show Price Chart - - 1.8744 - - - 0 2.0244 / 1.7244 16:00:00 CT
18 Feb 2018
JAN 2020 JAN 2020 Show Price Chart - - 1.8794 - - - 0 2.0294 / 1.7294 16:00:00 CT
18 Feb 2018
FEB 2020 FEB 2020 Show Price Chart - - 1.8796 - - - 0 2.0296 / 1.7296 16:00:00 CT
18 Feb 2018
MAR 2020 MAR 2020 Show Price Chart - - 1.8749 - - - 0 2.0249 / 1.7249 16:00:00 CT
18 Feb 2018
APR 2020 APR 2020 Show Price Chart - - 1.8640 - - - 5 2.0140 / 1.7140 05:50:49 CT
19 Feb 2018
MAY 2020 MAY 2020 Show Price Chart - - 1.8572 - - - 5 2.0072 / 1.7072 05:50:33 CT
19 Feb 2018
JUN 2020 JUN 2020 Show Price Chart - - 1.8544 - - - 0 2.0044 / 1.7044 16:00:00 CT
18 Feb 2018
JUL 2020 JUL 2020 Show Price Chart - - 1.8581 - - - 5 2.0081 / 1.7081 05:50:15 CT
19 Feb 2018
AUG 2020 AUG 2020 Show Price Chart - - 1.8616 - - - 0 2.0116 / 1.7116 16:00:00 CT
18 Feb 2018
SEP 2020 SEP 2020 Show Price Chart - - 1.8658 - - - 0 2.0158 / 1.7158 16:00:00 CT
18 Feb 2018
OCT 2020 OCT 2020 Show Price Chart - - 1.8679 - - - 0 2.0179 / 1.7179 16:00:00 CT
18 Feb 2018
NOV 2020 NOV 2020 Show Price Chart - - 1.8705 - - - 0 2.0205 / 1.7205 16:00:00 CT
18 Feb 2018
DEC 2020 DEC 2020 Show Price Chart - - 1.8741 - - - 0 2.0241 / 1.7241 16:00:00 CT
18 Feb 2018
JAN 2021 JAN 2021 Show Price Chart - - 1.8804 - - - 0 2.0304 / 1.7304 16:00:00 CT
18 Feb 2018
FEB 2021 FEB 2021 Show Price Chart - - 1.8825 - - - 0 2.0325 / 1.7325 16:00:00 CT
18 Feb 2018
MAR 2021 MAR 2021 Show Price Chart - - 1.8795 - - - 0 2.0295 / 1.7295 16:00:00 CT
18 Feb 2018
APR 2021 APR 2021 Show Price Chart - - 1.8701 - - - 5 2.0201 / 1.7201 05:52:21 CT
19 Feb 2018
MAY 2021 MAY 2021 Show Price Chart - - 1.8649 - - - 6 2.0149 / 1.7149 05:56:26 CT
19 Feb 2018
JUN 2021 JUN 2021 Show Price Chart - - 1.8632 - - - 5 2.0132 / 1.7132 05:51:51 CT
19 Feb 2018
JUL 2021 JUL 2021 Show Price Chart - - 1.8660 - - - 5 2.0160 / 1.7160 05:51:37 CT
19 Feb 2018
AUG 2021 AUG 2021 Show Price Chart - - 1.8691 - - - 5 2.0191 / 1.7191 05:51:24 CT
19 Feb 2018
SEP 2021 SEP 2021 Show Price Chart - - 1.8724 - - - 5 2.0224 / 1.7224 05:51:08 CT
19 Feb 2018
OCT 2021 OCT 2021 Show Price Chart - - 1.8746 - - - 0 2.0246 / 1.7246 16:00:00 CT
18 Feb 2018
NOV 2021 NOV 2021 Show Price Chart - - 1.8760 - - - 0 2.0260 / 1.7260 16:00:00 CT
18 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 1.8780 - - - 0 2.0280 / 1.7280 16:00:00 CT
18 Feb 2018
JAN 2022 JAN 2022 Show Price Chart - - 1.8840 - - - 0 2.0340 / 1.7340 16:00:00 CT
18 Feb 2018