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
JLY 16 1.5252 1.5297 1.4384 1.4647 -.0653 1.4553 48,801 36,209
AUG 16 1.5349 1.5393 1.4486 1.4772 -.0632 1.4685 83,969 87,298
SEP 16 1.5520 1.5566 1.4663 1.4918B -.0620 1.4862 26,723 64,268
OCT 16 1.5206 1.5248 1.4822 1.5076B -.0612 1.5032 13,729 30,646
NOV 16 1.5430 1.5430 1.4985 1.5230 -.0606 1.5198 8,069 24,514
DEC 16 1.5861 1.5865B 1.5128 1.5383 -.0601 1.5343 13,187 50,579
JAN 17 1.5298 1.5633 1.5285 1.5531 -.0597 1.5490 2,914 20,310
FEB 17 1.5380 1.5731 1.5380 1.5630 -.0591 1.5590 2,976 9,369
MAR 17 1.5720 1.5748 1.5416A 1.5672 -.0585 1.5631 1,260 14,092
APR 17 1.6150 1.6150 1.5569 1.5627 -.0580 1.5585 2,160 5,065
MAY 17 1.5541 1.5663 1.5499 1.5617 -.0570 1.5571 492 2,889
JUN 17 1.5809 1.6000B 1.5479A 1.5612A -.0559 1.5586 655 17,571
JLY 17 1.5600 1.5650 1.5600 1.5650 -.0552 1.5646 217 2,059
AUG 17 1.5757 1.5790 1.5682A 1.5738A -.0547 1.5719 150 1,198
SEP 17 1.5890 1.5890 1.5801A 1.5825 -.0540 1.5813 150 988
OCT 17 1.5980 1.5990 1.5890A 1.5938A -.0534 1.5900 162 1,488
NOV 17 1.6070 1.6090 1.5960A 1.6065A -.0531 1.5984 219 676
DEC 17 1.6438 1.6438 1.5864A 1.6069 -.0528 1.6053 1,108 19,385
JAN 18 1.6190 1.6290 1.6116A 1.6195 -.0522 1.6113 100 1,667
FEB 18 1.6360 1.6360 1.6134A 1.6134A -.0522 1.6118 4 124
MAR 18 - - 1.6124A 1.6124A -.0522 1.6089 2 137
APR 18 1.6360 1.6360 1.6083A 1.6083A -.0522 1.6026 2 110
MAY 18 - - 1.6123A 1.6123A -.0522 1.6046 0 61
JUN 18 - - - - -.0522 1.6101 0 1,372
JLY 18 - - 1.6543A 1.6543A -.0522 1.6188 0 45
AUG 18 - - - - -.0522 1.6288 0 38
SEP 18 - - - - -.0522 1.6396 0 38
OCT 18 - - - - -.0522 1.6501 0 35
NOV 18 - - - - -.0522 1.6591 0 34
DEC 18 - - 1.6835A 1.6835A -.0522 1.6666 0 1,763
JAN 19 - - - - -.0522 1.6741 0 14
FEB 19 - - - - -.0522 1.6786 0 4
MAR 19 - - - - -.0522 1.6776 0 4
APR 19 - - - - -.0522 1.6731 0 4
MAY 19 - - - - -.0522 1.6781 0 2
JUN 19 - - - - -.0522 1.6856 0 5
JLY 19 - - - - -.0522 1.6941 0 2
AUG 19 - - - - -.0522 1.7036 0 1
SEP 19 - - - - -.0522 1.7131 0 1
OCT 19 - - - - -.0522 1.7211 0 0
NOV 19 - - - - -.0522 1.7281 0 0
DEC 19 - - - - -.0522 1.7336 0 284
JAN 20 - - - - -.0522 1.7411 0 0
Total 207,049 394,349