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
APR 2017 APR 2017 Show Price Chart 1.5055 +0.0030 1.5025 1.5010 1.5056 1.4996 136 1.7525 / 1.2525 01:00:00 CT
28 Mar 2017
MAY 2017 MAY 2017 Show Price Chart 1.5110 +0.0025 1.5085 1.5064 1.5117 1.5048 677 1.7585 / 1.2585 01:00:20 CT
28 Mar 2017
JUN 2017 JUN 2017 Show Price Chart 1.5184 +0.0021 1.5163 1.5144 1.5191 1.5126 190 1.7663 / 1.2663 00:59:42 CT
28 Mar 2017
JUL 2017 JUL 2017 Show Price Chart 1.5268 +0.0017 1.5251 1.5232 1.5269 1.5220 31 1.7751 / 1.2751 00:58:54 CT
28 Mar 2017
AUG 2017 AUG 2017 Show Price Chart - - 1.5357 - - - 4 1.7857 / 1.2857 00:30:34 CT
28 Mar 2017
SEP 2017 SEP 2017 Show Price Chart 1.5452 -0.0032 1.5484 1.5454 1.5454 1.5448 8 1.7984 / 1.2984 22:39:12 CT
27 Mar 2017
OCT 2017 OCT 2017 Show Price Chart - - 1.5603 - - - 0 1.8103 / 1.3103 00:31:06 CT
28 Mar 2017
NOV 2017 NOV 2017 Show Price Chart - - 1.5704 - - - 0 1.8204 / 1.3204 00:30:01 CT
28 Mar 2017
DEC 2017 DEC 2017 Show Price Chart - - 1.5785 - - - 21 1.8285 / 1.3285 00:31:06 CT
28 Mar 2017
JAN 2018 JAN 2018 Show Price Chart - - 1.5871 - - - 0 1.8371 / 1.3371 18:46:33 CT
27 Mar 2017
FEB 2018 FEB 2018 Show Price Chart - - 1.5913 - - - 0 1.8413 / 1.3413 18:46:37 CT
27 Mar 2017
MAR 2018 MAR 2018 Show Price Chart - - 1.5900 - - - 0 1.8400 / 1.3400 18:46:21 CT
27 Mar 2017
APR 2018 APR 2018 Show Price Chart - - 1.5826 - - - 0 1.8326 / 1.3326 00:26:55 CT
28 Mar 2017
MAY 2018 MAY 2018 Show Price Chart - - 1.5768 - - - 0 1.8268 / 1.3268 00:26:43 CT
28 Mar 2017
JUN 2018 JUN 2018 Show Price Chart - - 1.5746 - - - 16 1.8246 / 1.3246 00:31:06 CT
28 Mar 2017
JUL 2018 JUL 2018 Show Price Chart - - 1.5765 - - - 0 1.8265 / 1.3265 00:26:43 CT
28 Mar 2017
AUG 2018 AUG 2018 Show Price Chart - - 1.5800 - - - 0 1.8300 / 1.3300 00:26:43 CT
28 Mar 2017
SEP 2018 SEP 2018 Show Price Chart - - 1.5856 - - - 0 1.8356 / 1.3356 00:26:53 CT
28 Mar 2017
OCT 2018 OCT 2018 Show Price Chart - - 1.5920 - - - 0 1.8420 / 1.3420 00:26:53 CT
28 Mar 2017
NOV 2018 NOV 2018 Show Price Chart - - 1.5973 - - - 0 1.8473 / 1.3473 00:26:53 CT
28 Mar 2017
DEC 2018 DEC 2018 Show Price Chart - - 1.6016 - - - 0 1.8516 / 1.3516 00:26:27 CT
28 Mar 2017
JAN 2019 JAN 2019 Show Price Chart - - 1.6061 - - - 0 1.8561 / 1.3561 00:26:53 CT
28 Mar 2017
FEB 2019 FEB 2019 Show Price Chart - - 1.6076 - - - 0 1.8576 / 1.3576 00:26:27 CT
28 Mar 2017
MAR 2019 MAR 2019 Show Price Chart - - 1.6051 - - - 0 1.8551 / 1.3551 00:26:27 CT
28 Mar 2017
APR 2019 APR 2019 Show Price Chart - - 1.5981 - - - 0 1.8481 / 1.3481 00:26:27 CT
28 Mar 2017
MAY 2019 MAY 2019 Show Price Chart - - 1.5974 - - - 0 1.8474 / 1.3474 00:26:27 CT
28 Mar 2017
JUN 2019 JUN 2019 Show Price Chart - - 1.5997 - - - 0 1.8497 / 1.3497 18:46:20 CT
27 Mar 2017
JUL 2019 JUL 2019 Show Price Chart - - 1.6057 - - - 0 1.8557 / 1.3557 18:46:35 CT
27 Mar 2017
AUG 2019 AUG 2019 Show Price Chart - - 1.6127 - - - 0 1.8627 / 1.3627 18:46:55 CT
27 Mar 2017
SEP 2019 SEP 2019 Show Price Chart - - 1.6207 - - - 0 1.8707 / 1.3707 18:46:04 CT
27 Mar 2017
OCT 2019 OCT 2019 Show Price Chart - - 1.6277 - - - 0 1.8777 / 1.3777 18:46:51 CT
27 Mar 2017
NOV 2019 NOV 2019 Show Price Chart - - 1.6332 - - - 0 1.8832 / 1.3832 18:46:29 CT
27 Mar 2017
DEC 2019 DEC 2019 Show Price Chart - - 1.6377 - - - 0 1.8877 / 1.3877 18:46:09 CT
27 Mar 2017
JAN 2020 JAN 2020 Show Price Chart - - 1.6422 - - - 0 1.8922 / 1.3922 18:46:27 CT
27 Mar 2017
FEB 2020 FEB 2020 Show Price Chart - - 1.6452 - - - 0 1.8952 / 1.3952 18:45:58 CT
27 Mar 2017
MAR 2020 MAR 2020 Show Price Chart - - 1.6442 - - - 0 1.8942 / 1.3942 18:46:25 CT
27 Mar 2017
APR 2020 APR 2020 Show Price Chart - - 1.6377 - - - 0 1.8877 / 1.3877 18:46:51 CT
27 Mar 2017
MAY 2020 MAY 2020 Show Price Chart - - 1.6397 - - - 0 1.8897 / 1.3897 18:46:55 CT
27 Mar 2017
JUN 2020 JUN 2020 Show Price Chart - - 1.6437 - - - 0 1.8937 / 1.3937 18:46:47 CT
27 Mar 2017
JUL 2020 JUL 2020 Show Price Chart - - 1.6497 - - - 0 1.8997 / 1.3997 18:46:09 CT
27 Mar 2017
AUG 2020 AUG 2020 Show Price Chart - - 1.6567 - - - 0 1.9067 / 1.4067 18:47:01 CT
27 Mar 2017
SEP 2020 SEP 2020 Show Price Chart - - 1.6637 - - - 0 1.9137 / 1.4137 18:45:58 CT
27 Mar 2017
OCT 2020 OCT 2020 Show Price Chart - - 1.6692 - - - 0 1.9192 / 1.4192 18:46:07 CT
27 Mar 2017
NOV 2020 NOV 2020 Show Price Chart - - 1.6732 - - - 0 1.9232 / 1.4232 18:46:37 CT
27 Mar 2017
DEC 2020 DEC 2020 Show Price Chart - - 1.6767 - - - 0 1.9267 / 1.4267 18:46:16 CT
27 Mar 2017
JAN 2021 JAN 2021 Show Price Chart - - 1.6827 - - - 0 1.9327 / 1.4327 18:46:36 CT
27 Mar 2017