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 1.9521 +0.0198 1.9323 1.9307 1.9579 1.9164 18,060 2.0823 / 1.7823 12:51:54 CT
22 Feb 2018
APR 2018 APR 2018 Show Price Chart 1.9519 +0.0198 1.9321 1.9302 1.9586 1.9162 43,073 2.0821 / 1.7821 12:51:54 CT
22 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 1.9472 +0.0196 1.9276 1.9220 1.9544 1.9119 15,819 2.0776 / 1.7776 12:51:30 CT
22 Feb 2018
JUN 2018 JUN 2018 Show Price Chart 1.9429 +0.0208 1.9221 1.9146 1.9493 1.9067 14,037 2.0721 / 1.7721 12:51:31 CT
22 Feb 2018
JUL 2018 JUL 2018 Show Price Chart 1.9410 +0.0201 1.9209 1.9089 1.9469 1.9053 4,623 2.0709 / 1.7709 12:51:40 CT
22 Feb 2018
AUG 2018 AUG 2018 Show Price Chart 1.9399 +0.0196 1.9203 1.9083 1.9454 1.9083 2,835 2.0703 / 1.7703 12:51:31 CT
22 Feb 2018
SEP 2018 SEP 2018 Show Price Chart 1.9414 +0.0202 1.9212 1.9082 1.9414 1.9082 1,867 2.0712 / 1.7712 12:51:31 CT
22 Feb 2018
OCT 2018 OCT 2018 Show Price Chart 1.9401 +0.0188 1.9213 1.9163 1.9422 1.9161 732 2.0713 / 1.7713 12:50:31 CT
22 Feb 2018
NOV 2018 NOV 2018 Show Price Chart 1.9376 +0.0169 1.9207 1.9188 1.9412 1.9188 378 2.0707 / 1.7707 12:51:23 CT
22 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 1.9384 +0.0194 1.9190 1.9120 1.9428 1.9117 2,892 2.0690 / 1.7690 12:51:37 CT
22 Feb 2018
JAN 2019 JAN 2019 Show Price Chart 1.9385 +0.0201 1.9184 1.9146 1.9391 1.9146 811 2.0684 / 1.7684 12:51:37 CT
22 Feb 2018
FEB 2019 FEB 2019 Show Price Chart 1.9341 +0.0194 1.9147 1.9158 1.9385 1.9158 805 2.0647 / 1.7647 12:46:37 CT
22 Feb 2018
MAR 2019 MAR 2019 Show Price Chart 1.9090 +0.0024 1.9066 1.9090 1.9090 1.9090 59 2.0566 / 1.7566 12:40:09 CT
22 Feb 2018
APR 2019 APR 2019 Show Price Chart 1.9091 +0.0192 1.8899 1.8920 1.9091 1.8920 18 2.0399 / 1.7399 12:26:41 CT
22 Feb 2018
MAY 2019 MAY 2019 Show Price Chart 1.8825 +0.0025 1.8800 1.8825 1.8825 1.8825 7 2.0300 / 1.7300 11:24:39 CT
22 Feb 2018
JUN 2019 JUN 2019 Show Price Chart 1.8860 +0.0126 1.8734 1.8737 1.8874 1.8737 55 2.0234 / 1.7234 12:36:26 CT
22 Feb 2018
JUL 2019 JUL 2019 Show Price Chart - - 1.8721 - - - 0 2.0221 / 1.7221 11:24:57 CT
22 Feb 2018
AUG 2019 AUG 2019 Show Price Chart - - 1.8733 - - - 0 2.0233 / 1.7233 12:24:26 CT
22 Feb 2018
SEP 2019 SEP 2019 Show Price Chart 1.8971 +0.0192 1.8779 1.8971 1.8971 1.8971 1 2.0279 / 1.7279 12:16:53 CT
22 Feb 2018
OCT 2019 OCT 2019 Show Price Chart - - 1.8840 - - - 0 2.0340 / 1.7340 18:08:24 CT
21 Feb 2018
NOV 2019 NOV 2019 Show Price Chart 1.9111 +0.0198 1.8913 1.9111 1.9111 1.9111 1 2.0413 / 1.7413 12:16:58 CT
22 Feb 2018
DEC 2019 DEC 2019 Show Price Chart - - 1.8968 - - - 35 2.0468 / 1.7468 11:24:40 CT
22 Feb 2018
JAN 2020 JAN 2020 Show Price Chart - - 1.9018 - - - 0 2.0518 / 1.7518 18:07:53 CT
21 Feb 2018
FEB 2020 FEB 2020 Show Price Chart - - 1.9020 - - - 0 2.0520 / 1.7520 18:07:15 CT
21 Feb 2018
MAR 2020 MAR 2020 Show Price Chart - - 1.8973 - - - 0 2.0473 / 1.7473 18:07:49 CT
21 Feb 2018
APR 2020 APR 2020 Show Price Chart - - 1.8864 - - - 0 2.0364 / 1.7364 18:08:25 CT
21 Feb 2018
MAY 2020 MAY 2020 Show Price Chart - - 1.8796 - - - 0 2.0296 / 1.7296 18:08:29 CT
21 Feb 2018
JUN 2020 JUN 2020 Show Price Chart - - 1.8768 - - - 0 2.0268 / 1.7268 18:08:19 CT
21 Feb 2018
JUL 2020 JUL 2020 Show Price Chart - - 1.8805 - - - 0 2.0305 / 1.7305 18:07:29 CT
21 Feb 2018
AUG 2020 AUG 2020 Show Price Chart - - 1.8840 - - - 0 2.0340 / 1.7340 18:08:38 CT
21 Feb 2018
SEP 2020 SEP 2020 Show Price Chart - - 1.8882 - - - 0 2.0382 / 1.7382 18:07:15 CT
21 Feb 2018
OCT 2020 OCT 2020 Show Price Chart - - 1.8903 - - - 0 2.0403 / 1.7403 18:07:26 CT
21 Feb 2018
NOV 2020 NOV 2020 Show Price Chart - - 1.8929 - - - 0 2.0429 / 1.7429 18:08:05 CT
21 Feb 2018
DEC 2020 DEC 2020 Show Price Chart - - 1.8965 - - - 0 2.0465 / 1.7465 18:07:38 CT
21 Feb 2018
JAN 2021 JAN 2021 Show Price Chart - - 1.9028 - - - 0 2.0528 / 1.7528 18:08:04 CT
21 Feb 2018
FEB 2021 FEB 2021 Show Price Chart - - 1.9049 - - - 0 2.0549 / 1.7549 18:07:38 CT
21 Feb 2018
MAR 2021 MAR 2021 Show Price Chart - - 1.9019 - - - 0 2.0519 / 1.7519 18:08:18 CT
21 Feb 2018
APR 2021 APR 2021 Show Price Chart - - 1.8925 - - - 0 2.0425 / 1.7425 18:07:51 CT
21 Feb 2018
MAY 2021 MAY 2021 Show Price Chart - - 1.8873 - - - 0 2.0373 / 1.7373 18:08:37 CT
21 Feb 2018
JUN 2021 JUN 2021 Show Price Chart - - 1.8856 - - - 0 2.0356 / 1.7356 18:07:48 CT
21 Feb 2018
JUL 2021 JUL 2021 Show Price Chart - - 1.8884 - - - 0 2.0384 / 1.7384 18:08:09 CT
21 Feb 2018
AUG 2021 AUG 2021 Show Price Chart - - 1.8915 - - - 0 2.0415 / 1.7415 18:08:06 CT
21 Feb 2018
SEP 2021 SEP 2021 Show Price Chart - - 1.8948 - - - 0 2.0448 / 1.7448 18:08:07 CT
21 Feb 2018
OCT 2021 OCT 2021 Show Price Chart - - 1.8970 - - - 0 2.0470 / 1.7470 18:07:20 CT
21 Feb 2018
NOV 2021 NOV 2021 Show Price Chart - - 1.8984 - - - 0 2.0484 / 1.7484 18:08:26 CT
21 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 1.9004 - - - 0 2.0504 / 1.7504 18:07:32 CT
21 Feb 2018
JAN 2022 JAN 2022 Show Price Chart - - 1.9064 - - - 0 2.0564 / 1.7564 18:08:30 CT
21 Feb 2018