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
FEB 2018 FEB 2018 Show Price Chart 2.0612 -0.0005 2.0617 2.0620 2.0695 2.0363 35,839 2.2117 / 1.9117 15:17:59 CT
19 Jan 2018
MAR 2018 MAR 2018 Show Price Chart 2.0570 -0.0016 2.0586 2.0597 2.0653 2.0342 57,598 2.2086 / 1.9086 15:17:59 CT
19 Jan 2018
APR 2018 APR 2018 Show Price Chart 2.0419 -0.0035 2.0454 2.0471 2.0500 2.0228 29,000 2.1954 / 1.8954 15:17:50 CT
19 Jan 2018
MAY 2018 MAY 2018 Show Price Chart 2.0285 -0.0054 2.0339 2.0345 2.0358 2.0129 17,623 2.1839 / 1.8839 15:17:50 CT
19 Jan 2018
JUN 2018 JUN 2018 Show Price Chart 2.0180 -0.0071 2.0251 2.0254 2.0268 2.0031 13,694 2.1751 / 1.8751 15:16:47 CT
19 Jan 2018
JUL 2018 JUL 2018 Show Price Chart 2.0154 -0.0069 2.0223 2.0221 2.0221 1.9999 4,210 2.1723 / 1.8723 15:17:16 CT
19 Jan 2018
AUG 2018 AUG 2018 Show Price Chart 2.0081 -0.0115 2.0196 2.0092 2.0167 1.9983 2,460 2.1696 / 1.8696 15:17:16 CT
19 Jan 2018
SEP 2018 SEP 2018 Show Price Chart 2.0076 -0.0103 2.0179 2.0026 2.0148 1.9960 1,832 2.1679 / 1.8679 15:17:16 CT
19 Jan 2018
OCT 2018 OCT 2018 Show Price Chart 2.0045 -0.0114 2.0159 1.9974 2.0125 1.9959 677 2.1659 / 1.8659 15:17:16 CT
19 Jan 2018
NOV 2018 NOV 2018 Show Price Chart 2.0045 -0.0107 2.0152 1.9978 2.0114 1.9978 316 2.1652 / 1.8652 14:17:52 CT
19 Jan 2018
DEC 2018 DEC 2018 Show Price Chart 2.0040 -0.0101 2.0141 2.0087 2.0105 1.9940 2,075 2.1641 / 1.8641 15:16:47 CT
19 Jan 2018
JAN 2019 JAN 2019 Show Price Chart - - 2.0129 - - - 49 2.1629 / 1.8629 13:52:02 CT
19 Jan 2018
FEB 2019 FEB 2019 Show Price Chart - - 2.0064 - - - 22 2.1564 / 1.8564 13:52:02 CT
19 Jan 2018
MAR 2019 MAR 2019 Show Price Chart - - 1.9925 - - - 30 2.1425 / 1.8425 13:51:59 CT
19 Jan 2018
APR 2019 APR 2019 Show Price Chart - - 1.9725 - - - 26 2.1225 / 1.8225 13:09:20 CT
19 Jan 2018
MAY 2019 MAY 2019 Show Price Chart - - 1.9605 - - - 17 2.1105 / 1.8105 13:27:03 CT
19 Jan 2018
JUN 2019 JUN 2019 Show Price Chart 1.9533 +0.0002 1.9531 1.9544 1.9544 1.9533 70 2.1031 / 1.8031 13:09:12 CT
19 Jan 2018
JUL 2019 JUL 2019 Show Price Chart - - 1.9492 - - - 7 2.0992 / 1.7992 10:19:39 CT
19 Jan 2018
AUG 2019 AUG 2019 Show Price Chart - - 1.9477 - - - 0 2.0977 / 1.7977 18:13:26 CT
18 Jan 2018
SEP 2019 SEP 2019 Show Price Chart - - 1.9499 - - - 0 2.0999 / 1.7999 18:12:17 CT
18 Jan 2018
OCT 2019 OCT 2019 Show Price Chart - - 1.9537 - - - 0 2.1037 / 1.8037 18:13:20 CT
18 Jan 2018
NOV 2019 NOV 2019 Show Price Chart - - 1.9587 - - - 0 2.1087 / 1.8087 18:12:50 CT
18 Jan 2018
DEC 2019 DEC 2019 Show Price Chart - - 1.9626 - - - 22 2.1126 / 1.8126 13:26:02 CT
19 Jan 2018
JAN 2020 JAN 2020 Show Price Chart - - 1.9666 - - - 0 2.1166 / 1.8166 18:12:47 CT
18 Jan 2018
FEB 2020 FEB 2020 Show Price Chart - - 1.9661 - - - 0 2.1161 / 1.8161 18:12:09 CT
18 Jan 2018
MAR 2020 MAR 2020 Show Price Chart - - 1.9609 - - - 0 2.1109 / 1.8109 18:12:44 CT
18 Jan 2018
APR 2020 APR 2020 Show Price Chart - - 1.9494 - - - 0 2.0994 / 1.7994 18:13:20 CT
18 Jan 2018
MAY 2020 MAY 2020 Show Price Chart - - 1.9419 - - - 0 2.0919 / 1.7919 18:13:25 CT
18 Jan 2018
JUN 2020 JUN 2020 Show Price Chart - - 1.9384 - - - 0 2.0884 / 1.7884 18:13:14 CT
18 Jan 2018
JUL 2020 JUL 2020 Show Price Chart - - 1.9401 - - - 0 2.0901 / 1.7901 18:12:24 CT
18 Jan 2018
AUG 2020 AUG 2020 Show Price Chart - - 1.9418 - - - 0 2.0918 / 1.7918 18:13:35 CT
18 Jan 2018
SEP 2020 SEP 2020 Show Price Chart - - 1.9444 - - - 0 2.0944 / 1.7944 18:12:09 CT
18 Jan 2018
OCT 2020 OCT 2020 Show Price Chart - - 1.9455 - - - 0 2.0955 / 1.7955 18:12:21 CT
18 Jan 2018
NOV 2020 NOV 2020 Show Price Chart - - 1.9470 - - - 0 2.0970 / 1.7970 18:13:02 CT
18 Jan 2018
DEC 2020 DEC 2020 Show Price Chart - - 1.9495 - - - 0 2.0995 / 1.7995 18:12:33 CT
18 Jan 2018
JAN 2021 JAN 2021 Show Price Chart - - 1.9562 - - - 0 2.1062 / 1.8062 18:13:01 CT
18 Jan 2018
FEB 2021 FEB 2021 Show Price Chart - - 1.9588 - - - 0 2.1088 / 1.8088 18:12:33 CT
18 Jan 2018
MAR 2021 MAR 2021 Show Price Chart - - 1.9562 - - - 0 2.1062 / 1.8062 18:13:14 CT
18 Jan 2018
APR 2021 APR 2021 Show Price Chart - - 1.9473 - - - 0 2.0973 / 1.7973 18:12:45 CT
18 Jan 2018
MAY 2021 MAY 2021 Show Price Chart - - 1.9426 - - - 0 2.0926 / 1.7926 18:13:33 CT
18 Jan 2018
JUN 2021 JUN 2021 Show Price Chart - - 1.9413 - - - 0 2.0913 / 1.7913 18:12:43 CT
18 Jan 2018
JUL 2021 JUL 2021 Show Price Chart - - 1.9446 - - - 0 2.0946 / 1.7946 18:13:06 CT
18 Jan 2018
AUG 2021 AUG 2021 Show Price Chart - - 1.9482 - - - 0 2.0982 / 1.7982 18:13:03 CT
18 Jan 2018
SEP 2021 SEP 2021 Show Price Chart - - 1.9519 - - - 0 2.1019 / 1.8019 18:13:04 CT
18 Jan 2018
OCT 2021 OCT 2021 Show Price Chart - - 1.9546 - - - 0 2.1046 / 1.8046 18:12:15 CT
18 Jan 2018
NOV 2021 NOV 2021 Show Price Chart - - 1.9565 - - - 0 2.1065 / 1.8065 18:13:22 CT
18 Jan 2018
DEC 2021 DEC 2021 Show Price Chart - - 1.9589 - - - 0 2.1089 / 1.8089 18:12:27 CT
18 Jan 2018
JAN 2022 JAN 2022 Show Price Chart - - 1.9649 - - - 0 2.1149 / 1.8149 18:13:25 CT
18 Jan 2018