Asset Class Navigation

NY Harbor ULSD Futures Settlements

Options


Market Data Disclamer English
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
AUG 16 1.3676 1.3784 1.3400 1.3610 -.0137 1.3570 33,958 35,123
SEP 16 1.3941 1.4045 1.3662 1.3865B -.0151 1.3825 53,757 83,628
OCT 16 1.4175 1.4275 1.3908 1.4087 -.0159 1.4057 19,672 45,797
NOV 16 1.4420 1.4491B 1.4135 1.4289 -.0162 1.4271 11,464 32,540
DEC 16 1.4636 1.4692B 1.4339 1.4488 -.0163 1.4467 14,448 51,450
JAN 17 1.4886 1.4886 1.4552 1.4671 -.0164 1.4666 4,647 23,968
FEB 17 1.4960 1.5007B 1.4693 1.4771 -.0165 1.4793 1,669 13,335
MAR 17 1.5019 1.5073B 1.4754 1.4837 -.0167 1.4844 1,559 13,790
APR 17 1.4999 1.5029 1.4750 1.4809 -.0167 1.4828 552 7,634
MAY 17 1.5021 1.5021 1.4784 1.4830 -.0162 1.4857 341 3,772
JUN 17 1.5060 1.5135B 1.4824A 1.4919B -.0157 1.4917 1,049 20,968
JLY 17 1.4942 1.4965 1.4942 1.4965 -.0156 1.5005 319 2,425
AUG 17 1.5060 1.5060 1.5060 1.5060 -.0156 1.5107 306 1,509
SEP 17 - - 1.5213A 1.5213A -.0154 1.5232 209 1,651
OCT 17 - - 1.5450A 1.5450A -.0151 1.5360 75 1,749
NOV 17 - - 1.5562A 1.5562A -.0148 1.5489 56 1,375
DEC 17 1.5676 1.5809B 1.5502 1.5600B -.0144 1.5601 1,043 18,534
JAN 18 1.5650 1.5650 1.5650 1.5650 -.0141 1.5710 14 1,793
FEB 18 1.5775 1.5775 1.5744A 1.5744A -.0141 1.5745 4 134
MAR 18 1.5725 1.5725 1.5725 1.5725 -.0141 1.5735 1 142
APR 18 1.5700 1.5700 1.5690A 1.5690A -.0141 1.5685 2 123
MAY 18 1.5725 1.5725 1.5700A 1.5700A -.0141 1.5715 1 83
JUN 18 1.5750 1.5750 1.5750 1.5750 -.0141 1.5780 1 1,861
JLY 18 1.5900 1.5900 1.5900 1.5900 -.0141 1.5880 2 48
AUG 18 1.6025 1.6025 1.6025 1.6025 -.0141 1.5995 1 39
SEP 18 1.6150 1.6150 1.6150 1.6150 -.0141 1.6120 1 39
OCT 18 1.6275 1.6275 1.6275 1.6275 -.0141 1.6235 1 37
NOV 18 1.6500 1.6500 1.6375 1.6375 -.0141 1.6340 2 40
DEC 18 1.6450 1.6450 1.6450 1.6450 -.0141 1.6430 1 1,791
JAN 19 - - - - -.0141 1.6505 0 14
FEB 19 1.6710 1.6710 1.6710 1.6710 -.0141 1.6555 1 4
MAR 19 - - - - -.0141 1.6545 0 4
APR 19 - - - - -.0141 1.6500 0 4
MAY 19 - - - - -.0141 1.6550 0 2
JUN 19 - - - - -.0141 1.6625 0 5
JLY 19 - - - - -.0141 1.6710 0 2
AUG 19 - - - - -.0141 1.6805 0 1
SEP 19 - - - - -.0141 1.6900 0 1
OCT 19 - - - - -.0141 1.6980 0 0
NOV 19 - - - - -.0141 1.7050 0 0
DEC 19 - - - - -.0141 1.7105 0 284
JAN 20 - - - - -.0141 1.7180 0 0
Total 145,156 365,699