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. 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 Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
JLY 17 1.3721 1.3840B 1.3613 1.3765 +.0001 1.3717 31,064 38,601
AUG 17 1.3777 1.3904 1.3679 1.3834 +.0002 1.3787 57,255 115,957
SEP 17 1.3885 1.3992 1.3773 1.3919 -.0001 1.3874 17,491 62,785
OCT 17 1.3984 1.4090 1.3874 1.4008 -.0004 1.3971 12,879 36,496
NOV 17 1.4102 1.4206B 1.3999A 1.4123 -.0009 1.4088 9,661 21,077
DEC 17 1.4244 1.4331B 1.4127A 1.4259A -.0009 1.4216 13,861 55,420
JAN 18 1.4355 1.4450B 1.4253A 1.4389 -.0010 1.4340 3,383 20,696
FEB 18 1.4409 1.4525B 1.4337A 1.4462A -.0012 1.4417 1,191 6,529
MAR 18 1.4477 1.4550B 1.4365A 1.4485B -.0016 1.4441 749 14,624
APR 18 1.4510 1.4520B 1.4339A 1.4454B -.0018 1.4412 372 5,368
MAY 18 1.4407 1.4502 1.4407 1.4478 -.0022 1.4431 294 3,128
JUN 18 1.4470 1.4588B 1.4410A 1.4528 -.0027 1.4479 1,063 16,895
JLY 18 1.4608 1.4649B 1.4486A 1.4594B -.0032 1.4545 140 1,383
AUG 18 1.4620 1.4643B 1.4620 1.4643B -.0036 1.4614 53 1,208
SEP 18 1.4685 1.4780B 1.4633A 1.4720B -.0039 1.4682 30 1,403
OCT 18 1.4755 1.4850B 1.4710A 1.4792B -.0042 1.4753 29 840
NOV 18 1.4845 1.4845 1.4845 1.4845 -.0045 1.4829 26 1,775
DEC 18 1.4910 1.5006B 1.4850A 1.4938B -.0047 1.4899 897 13,551
JAN 19 1.4995 1.5061 1.4995 1.5025 -.0050 1.4980 71 2,600
FEB 19 1.5070 1.5073B 1.5070 1.5070 -.0052 1.5018 25 126
MAR 19 1.5090 1.5090 1.5090 1.5090 -.0052 1.5015 5 99
APR 19 - - - - -.0051 1.4965 5 107
MAY 19 1.5000 1.5000 1.5000 1.5000 -.0050 1.4969 6 72
JUN 19 - - - - -.0047 1.4999 26 1,639
JLY 19 - - - - -.0047 1.5079 15 42
AUG 19 1.5200 1.5200 1.5200 1.5200 -.0052 1.5174 19 36
SEP 19 - - - - -.0057 1.5279 1 28
OCT 19 - - - - -.0062 1.5374 0 23
NOV 19 1.5500 1.5500 1.5500 1.5500 -.0064 1.5462 8 9
DEC 19 1.5606 1.5606 1.5601A 1.5601A -.0064 1.5542 91 2,929
JAN 20 - - - - -.0054 1.5622 0 4
FEB 20 - - - - -.0044 1.5672 0 4
MAR 20 - - - - -.0034 1.5677 0 4
APR 20 1.5725 1.5725 1.5725 1.5725 -.0024 1.5627 1 2
MAY 20 1.5740 1.5740 1.5740 1.5740 -.0019 1.5652 1 1
JUN 20 - - - - -.0014 1.5697 0 2
JLY 20 - - - - -.0009 1.5757 0 0
AUG 20 - - - - -.0004 1.5822 0 0
SEP 20 - - - - +.0001 1.5897 0 0
OCT 20 - - - - +.0006 1.5957 0 0
NOV 20 - - - - +.0011 1.6002 0 0
DEC 20 - - - - +.0016 1.6042 5 146
JAN 21 - - - - +.0016 1.6102 0 0
Total 150,717 425,609