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
MAR 17 1.6400 1.6651 1.6375 1.6417A -.0005 1.6399 19,098 18,298
APR 17 1.6475 1.6728 1.6449 1.6489 +.0001 1.6483 52,508 114,864
MAY 17 1.6552 1.6791 1.6535 1.6571B +.0006 1.6562 17,713 70,109
JUN 17 1.6609 1.6852 1.6605A 1.6644 +.0007 1.6638 13,446 57,633
JLY 17 1.6884 1.6925 1.6724 1.6750 +.0006 1.6731 4,000 27,367
AUG 17 1.6979 1.7014B 1.6821 1.6843 +.0005 1.6828 2,821 15,842
SEP 17 1.7083 1.7106B 1.6926 1.6945 +.0005 1.6925 2,140 17,392
OCT 17 1.7119 1.7153B 1.7005 1.7029 +.0004 1.7012 458 7,072
NOV 17 1.7250 1.7267B 1.7091 1.7120 +.0003 1.7097 1,139 9,489
DEC 17 1.7331 1.7331 1.7141A 1.7182A +.0002 1.7164 3,690 46,885
JAN 18 1.7354 1.7354 1.7255 1.7255 +.0005 1.7232 511 5,323
FEB 18 1.7329 1.7352B 1.7288A 1.7288A +.0007 1.7244 72 2,897
MAR 18 - - - - +.0007 1.7179 342 2,005
APR 18 1.7105 1.7105 1.7105 1.7105 +.0010 1.7033 230 1,000
MAY 18 - - - - +.0011 1.6936 21 889
JUN 18 1.6915 1.6918B 1.6915 1.6915 +.0010 1.6887 96 8,532
JLY 18 - - - - +.0011 1.6878 9 222
AUG 18 - - - - +.0015 1.6887 0 215
SEP 18 - - - - +.0015 1.6927 0 492
OCT 18 - - - - +.0018 1.6980 0 420
NOV 18 - - - - +.0020 1.7022 0 434
DEC 18 1.7115 1.7147B 1.7051 1.7051 +.0020 1.7052 86 7,251
JAN 19 - - - - +.0025 1.7092 0 323
FEB 19 - - - - +.0030 1.7117 0 25
MAR 19 - - - - +.0035 1.7092 0 15
APR 19 - - - - +.0045 1.7022 0 34
MAY 19 - - - - +.0055 1.7027 0 14
JUN 19 - - - - +.0060 1.7057 0 68
JLY 19 - - - - +.0060 1.7107 0 12
AUG 19 - - - - +.0060 1.7167 0 11
SEP 19 - - - - +.0060 1.7227 0 8
OCT 19 - - - - +.0060 1.7272 0 5
NOV 19 - - - - +.0060 1.7307 0 3
DEC 19 - - - - +.0060 1.7332 0 979
JAN 20 - - - - +.0060 1.7367 0 1
FEB 20 - - - - +.0060 1.7387 0 0
MAR 20 - - - - +.0060 1.7367 0 0
APR 20 - - - - +.0060 1.7297 0 0
MAY 20 - - - - +.0060 1.7312 0 0
JUN 20 - - - - +.0060 1.7347 0 2
JLY 20 - - - - +.0060 1.7402 0 0
AUG 20 - - - - +.0060 1.7467 0 0
SEP 20 - - - - +.0060 1.7532 0 0
OCT 20 - - - - +.0060 1.7582 0 0
NOV 20 - - - - +.0060 1.7617 0 0
DEC 20 - - - - +.0060 1.7647 0 132
JAN 21 - - - - +.0060 1.7707 0 0
Total 118,380 416,263