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
MAR 16 1.0049 1.0739 1.0044 1.0538 +.0902 1.0693 69,012 58,680
APR 16 1.0150 1.0817 1.0150 1.0639 +.0887 1.0779 41,446 72,992
MAY 16 1.0299 1.0937 1.0299 1.0786A +.0864 1.0906 24,050 57,189
JUN 16 1.0564 1.1093 1.0498 1.0950 +.0845 1.1062 22,010 44,743
JLY 16 1.0715 1.1280 1.0715 1.1176A +.0824 1.1258 8,693 24,778
AUG 16 1.0935 1.1485 1.0931A 1.1371B +.0810 1.1456 3,842 14,790
SEP 16 1.1211 1.1697 1.1185 1.1572 +.0801 1.1665 2,837 11,675
OCT 16 1.1447 1.1919B 1.1397A 1.1825 +.0797 1.1892 1,898 7,899
NOV 16 1.1651 1.2112 1.1651 1.2045 +.0794 1.2120 1,927 6,608
DEC 16 1.1866 1.2360B 1.1800A 1.2225 +.0789 1.2329 8,209 36,298
JAN 17 1.2187 1.2552 1.2112A 1.2428 +.0786 1.2522 1,247 12,586
FEB 17 1.2615 1.2615 1.2615 1.2615 +.0781 1.2672 936 2,531
MAR 17 1.2700 1.2700 1.2675A 1.2675A +.0774 1.2762 561 3,122
APR 17 1.2665 1.2665 1.2540A 1.2659B +.0768 1.2782 204 1,230
MAY 17 - 1.2770B - 1.2770B +.0757 1.2845 73 1,005
JUN 17 1.2605 1.2847B 1.2605 1.2814 +.0745 1.2911 130 3,908
JLY 17 - 1.2871B - 1.2871B +.0736 1.3031 27 712
AUG 17 - 1.2987B - 1.2987B +.0727 1.3148 12 374
SEP 17 - 1.3134B - 1.3134B +.0722 1.3294 10 321
OCT 17 - 1.3274B - 1.3274B +.0720 1.3432 4 271
NOV 17 - 1.3393B - 1.3393B +.0716 1.3550 23 252
DEC 17 1.3341 1.3650B 1.3182A 1.3575 +.0712 1.3647 70 7,315
JAN 18 - 1.3571B - 1.3571B +.0704 1.3745 27 207
FEB 18 - 1.3509B - 1.3509B +.0701 1.3805 1 36
MAR 18 - 1.3419B - 1.3419B +.0696 1.3792 2 31
APR 18 - 1.3129B - 1.3129B +.0691 1.3744 1 29
MAY 18 - - - - +.0691 1.3816 0 31
JUN 18 - - - - +.0691 1.3908 0 85
JLY 18 - - - - +.0691 1.4035 0 33
AUG 18 - - - - +.0691 1.4155 0 30
SEP 18 - - - - +.0691 1.4280 0 28
OCT 18 - - - - +.0691 1.4400 0 29
NOV 18 - - - - +.0691 1.4490 0 28
DEC 18 - 1.4391B - 1.4391B +.0691 1.4572 0 278
JAN 19 - - - - +.0691 1.4653 0 13
FEB 19 - - - - +.0691 1.4707 0 1
MAR 19 - - - - +.0691 1.4697 0 0
APR 19 - - - - +.0691 1.4647 0 0
MAY 19 - - - - +.0691 1.4727 0 0
JUN 19 - - - - +.0691 1.4847 0 2
JLY 19 - - - - +.0691 1.4962 0 0
AUG 19 - - - - +.0691 1.5067 0 0
SEP 19 - - - - +.0691 1.5177 0 0
OCT 19 - - - - +.0691 1.5277 0 0
NOV 19 - - - - +.0691 1.5342 0 0
DEC 19 - - - - +.0691 1.5392 0 0
JAN 20 - - - - +.0691 1.5442 0 0
Total 187,252 370,140