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
JUN 2017 JUN 2017 Show Price Chart 1.5613 +0.0104 1.5509 1.5471 1.5635 1.5300 7,720 1.8009 / 1.3009 11:45:31 CT
26 May 2017
JUL 2017 JUL 2017 Show Price Chart 1.5656 +0.0104 1.5552 1.5523 1.5685 1.5340 36,489 1.8052 / 1.3052 11:46:09 CT
26 May 2017
AUG 2017 AUG 2017 Show Price Chart 1.5716 +0.0103 1.5613 1.5625 1.5740 1.5405 12,143 1.8113 / 1.3113 11:45:39 CT
26 May 2017
SEP 2017 SEP 2017 Show Price Chart 1.5806 +0.0107 1.5699 1.5701 1.5828 1.5497 8,800 1.8199 / 1.3199 11:45:33 CT
26 May 2017
OCT 2017 OCT 2017 Show Price Chart 1.5909 +0.0113 1.5796 1.5818 1.5925 1.5613 5,260 1.8296 / 1.3296 11:45:04 CT
26 May 2017
NOV 2017 NOV 2017 Show Price Chart 1.6003 +0.0109 1.5894 1.5916 1.6025 1.5715 2,509 1.8394 / 1.3394 11:45:31 CT
26 May 2017
DEC 2017 DEC 2017 Show Price Chart 1.6083 +0.0113 1.5970 1.5970 1.6097 1.5783 8,020 1.8470 / 1.3470 11:45:18 CT
26 May 2017
JAN 2018 JAN 2018 Show Price Chart 1.6060 +0.0012 1.6048 1.6154 1.6154 1.5984 1,403 1.8548 / 1.3548 11:40:23 CT
26 May 2017
FEB 2018 FEB 2018 Show Price Chart - - 1.6082 - - - 237 1.8582 / 1.3582 11:40:23 CT
26 May 2017
MAR 2018 MAR 2018 Show Price Chart 1.6086 +0.0029 1.6057 1.6110 1.6110 1.6086 2,139 1.8557 / 1.3557 11:40:23 CT
26 May 2017
APR 2018 APR 2018 Show Price Chart 1.5983 +0.0024 1.5959 1.6000 1.6000 1.5983 1,073 1.8459 / 1.3459 11:40:12 CT
26 May 2017
MAY 2018 MAY 2018 Show Price Chart 1.5933 +0.0032 1.5901 1.5925 1.5933 1.5925 59 1.8401 / 1.3401 10:42:49 CT
26 May 2017
JUN 2018 JUN 2018 Show Price Chart 1.6000 +0.0125 1.5875 1.5852 1.6000 1.5760 720 1.8375 / 1.3375 11:43:15 CT
26 May 2017
JUL 2018 JUL 2018 Show Price Chart 1.5910 +0.0020 1.5890 1.5860 1.5910 1.5860 43 1.8390 / 1.3390 11:09:42 CT
26 May 2017
AUG 2018 AUG 2018 Show Price Chart 1.5965 +0.0042 1.5923 1.5895 1.5965 1.5895 29 1.8423 / 1.3423 11:10:33 CT
26 May 2017
SEP 2018 SEP 2018 Show Price Chart 1.6000 +0.0032 1.5968 1.5950 1.6000 1.5950 22 1.8468 / 1.3468 11:10:33 CT
26 May 2017
OCT 2018 OCT 2018 Show Price Chart 1.6100 +0.0072 1.6028 1.6000 1.6100 1.6000 23 1.8528 / 1.3528 11:10:26 CT
26 May 2017
NOV 2018 NOV 2018 Show Price Chart - - 1.6078 - - - 32 1.8578 / 1.3578 11:10:26 CT
26 May 2017
DEC 2018 DEC 2018 Show Price Chart 1.6204 +0.0089 1.6115 1.6045 1.6220 1.6045 143 1.8615 / 1.3615 11:23:40 CT
26 May 2017
JAN 2019 JAN 2019 Show Price Chart 1.6056 -0.0099 1.6155 1.6056 1.6056 1.6056 15 1.8655 / 1.3655 10:52:48 CT
26 May 2017
FEB 2019 FEB 2019 Show Price Chart - - 1.6162 - - - 16 1.8662 / 1.3662 10:57:51 CT
26 May 2017
MAR 2019 MAR 2019 Show Price Chart 1.6058 -0.0075 1.6133 1.6058 1.6058 1.6058 11 1.8633 / 1.3633 10:46:46 CT
26 May 2017
APR 2019 APR 2019 Show Price Chart - - 1.6053 - - - 0 1.8553 / 1.3553 08:33:08 CT
26 May 2017
MAY 2019 MAY 2019 Show Price Chart - - 1.6030 - - - 0 1.8530 / 1.3530 07:49:34 CT
26 May 2017
JUN 2019 JUN 2019 Show Price Chart - - 1.6033 - - - 0 1.8533 / 1.3533 18:29:44 CT
25 May 2017
JUL 2019 JUL 2019 Show Price Chart - - 1.6083 - - - 0 1.8583 / 1.3583 18:29:59 CT
25 May 2017
AUG 2019 AUG 2019 Show Price Chart - - 1.6148 - - - 0 1.8648 / 1.3648 18:30:21 CT
25 May 2017
SEP 2019 SEP 2019 Show Price Chart - - 1.6228 - - - 0 1.8728 / 1.3728 18:29:27 CT
25 May 2017
OCT 2019 OCT 2019 Show Price Chart - - 1.6308 - - - 0 1.8808 / 1.3808 18:30:16 CT
25 May 2017
NOV 2019 NOV 2019 Show Price Chart - - 1.6378 - - - 0 1.8878 / 1.3878 18:29:54 CT
25 May 2017
DEC 2019 DEC 2019 Show Price Chart - - 1.6438 - - - 0 1.8938 / 1.3938 18:29:33 CT
25 May 2017
JAN 2020 JAN 2020 Show Price Chart - - 1.6503 - - - 0 1.9003 / 1.4003 18:29:52 CT
25 May 2017
FEB 2020 FEB 2020 Show Price Chart - - 1.6538 - - - 0 1.9038 / 1.4038 18:29:21 CT
25 May 2017
MAR 2020 MAR 2020 Show Price Chart - - 1.6528 - - - 0 1.9028 / 1.4028 18:29:49 CT
25 May 2017
APR 2020 APR 2020 Show Price Chart - - 1.6463 - - - 0 1.8963 / 1.3963 18:30:17 CT
25 May 2017
MAY 2020 MAY 2020 Show Price Chart - - 1.6478 - - - 0 1.8978 / 1.3978 18:30:20 CT
25 May 2017
JUN 2020 JUN 2020 Show Price Chart - - 1.6513 - - - 0 1.9013 / 1.4013 18:30:12 CT
25 May 2017
JUL 2020 JUL 2020 Show Price Chart - - 1.6563 - - - 0 1.9063 / 1.4063 18:29:33 CT
25 May 2017
AUG 2020 AUG 2020 Show Price Chart - - 1.6618 - - - 0 1.9118 / 1.4118 18:30:27 CT
25 May 2017
SEP 2020 SEP 2020 Show Price Chart - - 1.6683 - - - 0 1.9183 / 1.4183 18:29:21 CT
25 May 2017
OCT 2020 OCT 2020 Show Price Chart - - 1.6733 - - - 0 1.9233 / 1.4233 18:29:30 CT
25 May 2017
NOV 2020 NOV 2020 Show Price Chart - - 1.6768 - - - 0 1.9268 / 1.4268 18:30:02 CT
25 May 2017
DEC 2020 DEC 2020 Show Price Chart - - 1.6798 - - - 0 1.9298 / 1.4298 18:29:40 CT
25 May 2017
JAN 2021 JAN 2021 Show Price Chart - - 1.6858 - - - 0 1.9358 / 1.4358 18:30:01 CT
25 May 2017