Asset Class Navigation

NY Harbor ULSD Futures Settlements

Options


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 Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
OCT 15 1.6165 1.6298 1.5874 1.5881 -.0228 1.5960 48,531 92,810
NOV 15 1.6354 1.6431B 1.6048 1.6065 -.0215 1.6135 18,923 65,384
DEC 15 1.6559 1.6596 1.6208 1.6213B -.0214 1.6291 12,774 60,955
JAN 16 1.6643 1.6696 1.6380 1.6380 -.0219 1.6454 5,308 37,537
FEB 16 1.6755 1.6796 1.6495 1.6510A -.0224 1.6549 3,163 29,524
MAR 16 1.6827 1.6832 1.6490A 1.6490A -.0228 1.6532 2,160 26,674
APR 16 1.6576 1.6720B 1.6410A 1.6410A -.0234 1.6444 1,439 18,116
MAY 16 1.6632 1.6675 1.6415A 1.6415A -.0230 1.6474 489 8,455
JUN 16 1.6605 1.6784B 1.6453 1.6453 -.0226 1.6543 627 24,436
JLY 16 - - - - -.0226 1.6667 153 4,846
AUG 16 1.6876 1.6876 1.6785A 1.6785A -.0229 1.6793 97 4,145
SEP 16 1.7100 1.7100 1.6963A 1.6963A -.0230 1.6942 52 4,229
OCT 16 - - 1.7177A 1.7177A -.0230 1.7104 43 3,031
NOV 16 1.7249 1.7249 1.7199A 1.7199A -.0231 1.7249 19 2,567
DEC 16 1.7546 1.7608 1.7329A 1.7329A -.0232 1.7397 134 17,542
JAN 17 - - 1.7605A 1.7605A -.0234 1.7542 28 1,195
FEB 17 1.7850 1.7850 1.7691A 1.7691A -.0235 1.7615 20 603
MAR 17 1.7835 1.7835 1.7686A 1.7686A -.0235 1.7612 18 291
APR 17 1.7725 1.7725 1.7627A 1.7627A -.0236 1.7527 12 271
MAY 17 1.7600 1.7600 1.7581A 1.7581A -.0237 1.7545 11 270
JUN 17 1.7731 1.7731 1.7550 1.7550 -.0237 1.7605 11 964
JLY 17 - - 1.7896A 1.7896A -.0237 1.7730 0 116
AUG 17 - - - - -.0237 1.7865 0 44
SEP 17 - - - - -.0237 1.8000 0 35
OCT 17 - - - - -.0237 1.8125 1 31
NOV 17 - - - - -.0237 1.8223 2 27
DEC 17 - - 1.8342A 1.8342A -.0237 1.8308 1 1,559
JAN 18 - - - - -.0237 1.8418 3 23
FEB 18 - - - - -.0247 1.8468 3 9
MAR 18 - - - - -.0247 1.8453 0 9
APR 18 - - - - -.0247 1.8408 0 10
MAY 18 - - - - -.0247 1.8443 0 8
JUN 18 - - - - -.0247 1.8508 0 13
JLY 18 - - - - -.0247 1.8558 0 8
AUG 18 - - - - -.0247 1.8628 0 5
SEP 18 - - - - -.0247 1.8708 0 0
OCT 18 - - - - -.0247 1.8788 0 0
NOV 18 - - - - -.0247 1.8848 0 0
DEC 18 - - - - -.0247 1.8898 0 51
JAN 19 - - - - -.0247 1.8953 0 0
Total 94,022 405,793