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
SEP 2015 SEP 2015 Show Price Chart 1.4995 b +0.1186 1.3809 1.3973 1.5027 1.3971 14,223 1.6309 / 1.1309 15:59:21 CT
27 Aug 2015
OCT 2015 OCT 2015 Show Price Chart 1.5170 a +0.1187 1.3983 1.4102 1.5206 1.4101 64,447 1.6483 / 1.1483 15:59:33 CT
27 Aug 2015
NOV 2015 NOV 2015 Show Price Chart 1.5343 +0.1158 1.4185 1.4330 1.5378 1.4330 18,966 1.6685 / 1.1685 15:56:20 CT
27 Aug 2015
DEC 2015 DEC 2015 Show Price Chart 1.5536 b +0.1151 1.4385 1.4577 1.5554 1.4524 17,728 1.6885 / 1.1885 15:56:15 CT
27 Aug 2015
JAN 2016 JAN 2016 Show Price Chart 1.5735 +0.1152 1.4583 1.4805 1.5735 1.4804 8,165 1.7083 / 1.2083 15:57:33 CT
27 Aug 2015
FEB 2016 FEB 2016 Show Price Chart 1.5845 +0.1145 1.4700 1.4911 1.5845 1.4911 3,562 1.7200 / 1.2200 15:57:33 CT
27 Aug 2015
MAR 2016 MAR 2016 Show Price Chart 1.5844 +0.1137 1.4707 1.4877 1.5844 1.4877 2,532 1.7207 / 1.2207 15:58:39 CT
27 Aug 2015
APR 2016 APR 2016 Show Price Chart 1.5751 +0.1097 1.4654 1.5037 1.5751 1.5000 1,594 1.7154 / 1.2154 15:48:40 CT
27 Aug 2015
MAY 2016 MAY 2016 Show Price Chart 1.5785 b +0.1087 1.4698 1.5130 1.5785 b 1.5044 1,084 1.7198 / 1.2198 15:52:10 CT
27 Aug 2015
JUN 2016 JUN 2016 Show Price Chart 1.5904 a +0.1128 1.4776 1.5013 1.5909 b 1.5013 2,308 1.7276 / 1.2276 15:58:39 CT
27 Aug 2015
JUL 2016 JUL 2016 Show Price Chart 1.6012 +0.1095 1.4917 1.5374 1.6012 1.5277 296 1.7417 / 1.2417 15:36:18 CT
27 Aug 2015
AUG 2016 AUG 2016 Show Price Chart 1.5976 b +0.0910 1.5066 1.5535 1.5976 b 1.5535 174 1.7566 / 1.2566 15:45:18 CT
27 Aug 2015
SEP 2016 SEP 2016 Show Price Chart 1.6271 b +0.1032 1.5239 1.5710 1.6271 b 1.5710 160 1.7739 / 1.2739 15:36:18 CT
27 Aug 2015
OCT 2016 OCT 2016 Show Price Chart 1.6392 b +0.0969 1.5423 1.5900 1.6392 b 1.5900 139 1.7923 / 1.2923 15:36:18 CT
27 Aug 2015
NOV 2016 NOV 2016 Show Price Chart 1.6609 b +0.1015 1.5594 1.6060 1.6609 b 1.6060 95 1.8094 / 1.3094 15:36:18 CT
27 Aug 2015
DEC 2016 DEC 2016 Show Price Chart 1.6832 b +0.1070 1.5762 1.6210 1.6834 b 1.6111 519 1.8262 / 1.3262 15:36:18 CT
27 Aug 2015
JAN 2017 JAN 2017 Show Price Chart 1.6890 b +0.0958 1.5932 1.6400 1.6890 b 1.6400 91 1.8432 / 1.3432 15:59:27 CT
27 Aug 2015
FEB 2017 FEB 2017 Show Price Chart 1.6975 +0.0948 1.6027 1.6600 1.6976 b 1.6600 39 1.8527 / 1.3527 15:59:27 CT
27 Aug 2015
MAR 2017 MAR 2017 Show Price Chart 1.6979 b +0.0932 1.6047 1.6865 1.7000 b 1.6865 25 1.8547 / 1.3547 15:36:18 CT
27 Aug 2015
APR 2017 APR 2017 Show Price Chart 1.6970 +0.0975 1.5995 1.6850 1.6970 1.6850 12 1.8495 / 1.3495 15:36:19 CT
27 Aug 2015
MAY 2017 MAY 2017 Show Price Chart 1.6971 b +0.0936 1.6035 1.6950 1.6971 b 1.6950 2 1.8535 / 1.3535 15:36:19 CT
27 Aug 2015
JUN 2017 JUN 2017 Show Price Chart 1.6983 b +0.0868 1.6115 - 1.6983 b - 0 1.8615 / 1.3615 15:36:19 CT
27 Aug 2015
JUL 2017 JUL 2017 Show Price Chart 1.7100 b +0.0840 1.6260 1.6950 1.7100 b 1.6950 5 1.8760 / 1.3760 15:36:19 CT
27 Aug 2015
AUG 2017 AUG 2017 Show Price Chart 1.6952 b +0.0542 1.6410 - 1.6952 b - 0 1.8910 / 1.3910 15:36:19 CT
27 Aug 2015
SEP 2017 SEP 2017 Show Price Chart 1.6844 b +0.0279 1.6565 - 1.6844 b - 0 1.9065 / 1.4065 15:36:19 CT
27 Aug 2015
OCT 2017 OCT 2017 Show Price Chart 1.6726 b +0.0021 1.6705 - 1.6726 b - 0 1.9205 / 1.4205 15:36:19 CT
27 Aug 2015
NOV 2017 NOV 2017 Show Price Chart - - 1.6815 - - - 0 1.9315 / 1.4315 15:36:19 CT
27 Aug 2015
DEC 2017 DEC 2017 Show Price Chart 1.7818 b +0.0903 1.6915 - 1.7818 b - 10 1.9415 / 1.4415 15:36:19 CT
27 Aug 2015
JAN 2018 JAN 2018 Show Price Chart - - 1.7025 - - - 3 1.9525 / 1.4525 15:36:19 CT
27 Aug 2015
FEB 2018 FEB 2018 Show Price Chart 1.7185 b +0.0085 1.7100 - - - 4 1.9600 / 1.4600 15:36:19 CT
27 Aug 2015
MAR 2018 MAR 2018 Show Price Chart 1.7180 b +0.0085 1.7095 - - - 3 1.9595 / 1.4595 15:36:19 CT
27 Aug 2015
APR 2018 APR 2018 Show Price Chart 1.7135 b +0.0085 1.7050 - - - 2 1.9550 / 1.4550 15:36:19 CT
27 Aug 2015
MAY 2018 MAY 2018 Show Price Chart 1.7170 b +0.0085 1.7085 - - - 1 1.9585 / 1.4585 15:36:19 CT
27 Aug 2015
JUN 2018 JUN 2018 Show Price Chart 1.7235 b +0.0085 1.7150 - - - 0 1.9650 / 1.4650 15:36:19 CT
27 Aug 2015
JUL 2018 JUL 2018 Show Price Chart - - 1.7200 - - - 0 1.9700 / 1.4700 15:36:19 CT
27 Aug 2015
AUG 2018 AUG 2018 Show Price Chart 1.7355 b +0.0085 1.7270 - - - 0 1.9770 / 1.4770 15:36:19 CT
27 Aug 2015
SEP 2018 SEP 2018 Show Price Chart 1.7435 b +0.0085 1.7350 - - - 0 1.9850 / 1.4850 15:36:19 CT
27 Aug 2015
OCT 2018 OCT 2018 Show Price Chart - - 1.7430 - - - 0 1.9930 / 1.4930 15:36:19 CT
27 Aug 2015
NOV 2018 NOV 2018 Show Price Chart - - 1.7490 - - - 0 1.9990 / 1.4990 15:36:19 CT
27 Aug 2015
DEC 2018 DEC 2018 Show Price Chart - - 1.7540 - - - 0 2.0040 / 1.5040 15:36:19 CT
27 Aug 2015
JAN 2019 JAN 2019 Show Price Chart - - 1.7595 - - - 0 2.0095 / 1.5095 15:36:19 CT
27 Aug 2015