Asset Class Navigation

NY Harbor ULSD Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
APR 15 1.7863 1.7904B 1.7194 1.7615 -.0601 1.7275 31,410 19,906
MAY 15 1.7779 1.7867B 1.7145 - -.0640 1.7216 54,962 100,734
JUN 15 1.7852 1.7935 1.7214 - -.0640 1.7289 18,690 52,220
JLY 15 1.8004 1.8008 1.7375 - -.0641 1.7428 7,157 29,672
AUG 15 1.8108 1.8134 1.7547 - -.0640 1.7608 4,170 21,297
SEP 15 1.8200 1.8306 1.7762 - -.0632 1.7823 3,859 27,555
OCT 15 1.8478 1.8534B 1.7987 - -.0622 1.8036 1,554 18,006
NOV 15 1.8600 1.8723 1.8173 - -.0615 1.8222 1,166 12,152
DEC 15 1.8900 1.8900 1.8323 - -.0605 1.8395 3,853 37,163
JAN 16 1.8900 1.8915 1.8488 - -.0594 1.8562 743 7,630
FEB 16 1.9000 1.9000 1.8593A - -.0585 1.8637 474 4,332
MAR 16 1.9000 1.9076 1.8591A - -.0578 1.8634 289 7,686
APR 16 1.8955 1.8955 1.8516A - -.0573 1.8552 127 4,573
MAY 16 1.8900 1.8900 1.8541A - -.0571 1.8574 88 2,866
JUN 16 1.9081 1.9081 1.8618A - -.0564 1.8649 203 8,441
JLY 16 1.9100 1.9115B 1.8784A - -.0555 1.8768 97 1,870
AUG 16 1.9388 1.9388 1.8972A - -.0552 1.8936 107 973
SEP 16 1.9485 1.9485 1.9140A - -.0551 1.9111 133 1,801
OCT 16 1.9600 1.9640 1.9295A - -.0541 1.9261 130 1,259
NOV 16 1.9720 1.9760 1.9400A - -.0530 1.9395 89 721
DEC 16 1.9830 1.9830 1.9512A - -.0524 1.9524 282 8,318
JAN 17 - - 1.9711A - -.0519 1.9634 17 455
FEB 17 - - 1.9830A - -.0519 1.9694 0 52
MAR 17 2.0000 2.0000 1.9878A - -.0499 1.9694 1 56
APR 17 1.9900 1.9900 1.9832A - -.0494 1.9609 4 62
MAY 17 - - 2.0017A - -.0494 1.9619 0 12
JUN 17 2.0013 2.0013 1.9796 - -.0494 1.9629 3 19
JLY 17 - - - - -.0494 1.9694 0 10
AUG 17 2.0270 2.0270 2.0270 2.0270 -.0489 1.9789 1 9
SEP 17 - - - - -.0484 1.9884 0 8
OCT 17 - - - - -.0479 1.9974 0 8
NOV 17 - - - - -.0479 2.0049 0 6
DEC 17 2.0360 2.0360 2.0118A - -.0479 2.0119 29 604
JAN 18 2.0575 2.0575 2.0575 - -.0479 2.0109 2 2
FEB 18 - - - - -.0479 2.0099 0 0
MAR 18 - - - - -.0479 2.0074 0 0
APR 18 - - - - -.0479 2.0019 0 0
MAY 18 - - - - -.0479 1.9984 0 0
JUN 18 - - - - -.0479 1.9959 0 2
JLY 18 - - - - -.0479 1.9964 0 0
AUG 18 - - - - -.0479 2.0014 0 0
SEP 18 - - - - -.0479 2.0064 0 0
OCT 18 - - - - -.0479 2.0114 0 0
NOV 18 - - - - -.0479 2.0164 0 0
DEC 18 - - - - -.0479 2.0204 0 1
JAN 19 - - - - -.0479 2.0194 0 0
Total 129,640 370,481