Asset Class Navigation

NY Harbor ULSD Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
FEB 15 1.6195 1.7197 1.6050 1.6950 +.0679 1.6863 6,904 6,128
MAR 15 1.6050 1.7037 1.5898 - +.0961 1.7008 79,201 131,207
APR 15 1.5851 1.6832 1.5715 - +.0931 1.6805 28,488 58,166
MAY 15 1.5877 1.6845 1.5752 - +.0903 1.6819 16,083 30,612
JUN 15 1.6009 1.6953 1.5878 - +.0888 1.6930 15,125 38,581
JLY 15 1.6249 1.7140 1.6095 - +.0880 1.7129 4,205 16,534
AUG 15 1.6564 1.7225B 1.6310 - +.0873 1.7346 1,685 9,057
SEP 15 1.6665 1.7584 1.6544 - +.0863 1.7572 2,134 12,333
OCT 15 1.6831 1.7712B 1.6775 - +.0850 1.7792 850 13,890
NOV 15 1.7028 1.7991 1.6978A - +.0837 1.7977 896 8,864
DEC 15 1.7273 1.8165 1.7159 - +.0825 1.8147 4,160 34,458
JAN 16 1.7375 1.8283B 1.7334A - +.0819 1.8314 377 5,046
FEB 16 1.7550 1.8392B 1.7442A - +.0812 1.8406 278 3,165
MAR 16 1.7637 1.8393B 1.7467A - +.0809 1.8424 210 3,912
APR 16 1.7640 1.8344B 1.7498A - +.0805 1.8386 244 2,161
MAY 16 1.7692 1.8406B 1.7568A - +.0806 1.8447 326 1,664
JUN 16 1.7705 1.8568B 1.7669A - +.0799 1.8616 772 4,584
JLY 16 1.8100 1.8695B 1.7925A - +.0786 1.8781 96 743
AUG 16 1.8095 1.8863B 1.8087A - +.0771 1.8956 108 260
SEP 16 1.8450 1.9023B 1.8345A - +.0751 1.9121 90 392
OCT 16 1.8996 1.9147B 1.8495A - +.0735 1.9266 31 299
NOV 16 1.9123 1.9267B 1.8645A - +.0726 1.9417 37 192
DEC 16 1.8749 1.9419B 1.8669A - +.0722 1.9557 619 5,366
JAN 17 1.9090 1.9472B 1.9090 - +.0718 1.9697 10 172
FEB 17 1.8875 1.9529B 1.8875 - +.0728 1.9757 6 11
MAR 17 1.9100 1.9537B 1.9100 - +.0728 1.9772 5 8
APR 17 1.9125 1.9487B 1.9125 - +.0728 1.9747 2 8
MAY 17 - 1.9374B - - +.0728 1.9747 0 5
JUN 17 - - - - +.0728 1.9752 0 7
JLY 17 - - - - +.0728 1.9822 0 5
AUG 17 - 1.9275B - - +.0728 1.9932 0 7
SEP 17 - 1.9386B - - +.0728 2.0042 0 5
OCT 17 - 1.9630B - - +.0728 2.0152 0 6
NOV 17 - - - - +.0728 2.0257 0 5
DEC 17 - - - - +.0728 2.0352 8 403
JAN 18 - - - - +.0728 2.0342 0 1
FEB 18 - - - - +.0728 2.0332 0 0
MAR 18 - - - - +.0728 2.0307 0 0
APR 18 - - - - +.0728 2.0252 0 0
MAY 18 - - - - +.0728 2.0217 0 0
JUN 18 - - - - +.0728 2.0192 0 2
JLY 18 - - - - +.0728 2.0197 0 0
AUG 18 - - - - +.0728 2.0247 0 0
SEP 18 - - - - +.0728 2.0297 0 0
OCT 18 - - - - +.0728 2.0347 0 0
NOV 18 - - - - +.0728 2.0397 0 0
DEC 18 - - - - +.0728 2.0437 0 0
JAN 19 - - - - +.0728 2.0427 0 0
Total 162,950 388,259