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
JUN 16 1.4919 1.4919 1.4657 1.4790 -.0125 1.4775 40,653 37,981
JLY 16 1.4950 1.4958 1.4681 1.4837 -.0101 1.4820 67,313 108,585
AUG 16 1.4973 1.4993B 1.4726 1.4885B -.0088 1.4877 25,007 51,650
SEP 16 1.5065 1.5074B 1.4823 1.4988A -.0074 1.4984 13,932 36,304
OCT 16 1.5090 1.5134 1.4938 1.5102A -.0060 1.5108 6,991 24,448
NOV 16 1.5184 1.5252 1.5066 1.5236 -.0045 1.5244 5,327 18,946
DEC 16 1.5308 1.5400B 1.5175 1.5356B -.0032 1.5361 8,700 51,680
JAN 17 1.5364 1.5450 1.5277 1.5440B -.0025 1.5464 1,014 17,277
FEB 17 1.5474 1.5520 1.5368A 1.5520 -.0020 1.5511 277 7,213
MAR 17 1.5424 1.5509 1.5340A 1.5509 -.0013 1.5492 274 7,100
APR 17 1.5235 1.5438 1.5235 1.5438 -.0007 1.5425 118 3,346
MAY 17 1.5283 1.5457 1.5273 1.5457 -.0005 1.5438 98 2,527
JUN 17 1.5413 1.5501B 1.5302A 1.5499 -.0004 1.5485 84 9,387
JLY 17 - - 1.5560A 1.5560A -.0004 1.5560 27 1,414
AUG 17 - - 1.5627A 1.5627A -.0004 1.5643 19 748
SEP 17 - - 1.5740A 1.5740A -.0004 1.5738 11 1,256
OCT 17 - - - - -.0004 1.5823 18 1,209
NOV 17 - - 1.5904A 1.5904A -.0004 1.5905 20 515
DEC 17 1.5900 1.5984 1.5794 1.5984 -.0004 1.5969 204 15,962
JAN 18 - - - - -.0004 1.6022 2 1,428
FEB 18 - - - - -.0004 1.6027 25 129
MAR 18 - - - - -.0004 1.5997 0 125
APR 18 - - - - -.0004 1.5947 25 68
MAY 18 - - - - -.0004 1.5977 0 50
JUN 18 1.5957 1.6004 1.5957 1.6004 -.0004 1.6029 3 1,363
JLY 18 - - - - -.0004 1.6109 0 40
AUG 18 - - - - -.0004 1.6199 0 35
SEP 18 - - - - -.0004 1.6304 0 36
OCT 18 - - - - -.0004 1.6414 0 34
NOV 18 - - - - -.0004 1.6509 0 33
DEC 18 - - - - -.0004 1.6589 0 1,655
JAN 19 - - - - -.0004 1.6664 0 13
FEB 19 - - - - -.0004 1.6709 0 4
MAR 19 - - - - -.0004 1.6699 0 3
APR 19 - - - - -.0004 1.6654 0 3
MAY 19 - - - - -.0004 1.6724 0 1
JUN 19 - - - - -.0004 1.6824 0 4
JLY 19 - - - - -.0004 1.6924 0 1
AUG 19 - - - - -.0004 1.7034 0 1
SEP 19 - - - - -.0004 1.7139 0 1
OCT 19 - - - - -.0004 1.7234 0 0
NOV 19 - - - - -.0004 1.7314 0 0
DEC 19 - - - - -.0004 1.7379 0 109
JAN 20 - - - - -.0004 1.7454 0 0
Total 170,142 402,684