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
JAN 18 1.9102 1.9288 1.9005 1.9041 -.0064 1.9035 63,378 88,211
FEB 18 1.9154 1.9304 1.9032 1.9064A -.0063 1.9057 40,704 106,358
MAR 18 1.9063 1.9234B 1.8971 1.8997 -.0061 1.8997 25,151 80,700
APR 18 1.8895 1.9065 1.8810 1.8850A -.0057 1.8838 13,971 45,171
MAY 18 1.8745 1.8916B 1.8684 1.8722A -.0052 1.8708 8,573 31,661
JUN 18 1.8699 1.8790 1.8568 1.8606A -.0048 1.8594 7,635 37,038
JLY 18 1.8622 1.8740B 1.8525A 1.8560A -.0041 1.8549 1,443 7,580
AUG 18 1.8639 1.8714B 1.8503A 1.8541B -.0037 1.8530 469 5,788
SEP 18 1.8647 1.8717B 1.8510 1.8547B -.0036 1.8538 596 7,542
OCT 18 1.8675 1.8732B 1.8526A 1.8561B -.0039 1.8551 261 4,200
NOV 18 1.8730 1.8749B 1.8546A 1.8578B -.0042 1.8568 241 3,334
DEC 18 1.8725 1.8764B 1.8556A 1.8592B -.0044 1.8581 1,620 27,276
JAN 19 1.8680 1.8681 1.8672A 1.8672A -.0042 1.8589 65 2,513
FEB 19 1.8612 1.8613 1.8612 1.8612 -.0038 1.8524 44 337
MAR 19 1.8477 1.8477 1.8477 1.8477 -.0035 1.8395 35 307
APR 19 1.8299 1.8299 1.8299 1.8299 -.0034 1.8215 17 233
MAY 19 1.8218 1.8218 1.8218 1.8218 -.0033 1.8128 8 539
JUN 19 1.8164 1.8221B 1.8076A 1.8093B -.0034 1.8080 83 3,438
JLY 19 - - - - -.0034 1.8065 2 265
AUG 19 - - - - -.0034 1.8080 0 67
SEP 19 - - - - -.0034 1.8130 0 63
OCT 19 - - - - -.0034 1.8187 2 67
NOV 19 - - - - -.0034 1.8252 2 57
DEC 19 - 1.8343B 1.8298A 1.8298A -.0034 1.8304 6 3,135
JAN 20 - - - - -.0040 1.8349 0 15
FEB 20 - - - - -.0046 1.8364 0 9
MAR 20 - - - - -.0052 1.8323 0 10
APR 20 - - - - -.0058 1.8222 0 5
MAY 20 - - - - -.0064 1.8161 0 5
JUN 20 - - - - -.0070 1.8139 0 18
JLY 20 - - - - -.0076 1.8162 0 3
AUG 20 - - - - -.0082 1.8190 0 4
SEP 20 - - - - -.0088 1.8218 0 3
OCT 20 - - - - -.0094 1.8237 0 3
NOV 20 - - - - -.0100 1.8245 0 2
DEC 20 - - - - -.0106 1.8262 0 385
JAN 21 - - - - -.0106 1.8334 0 0
FEB 21 - - - - -.0106 1.8366 0 0
MAR 21 - - - - -.0106 1.8344 0 0
APR 21 - - - - -.0106 1.8261 0 0
MAY 21 - - - - -.0106 1.8219 0 0
JUN 21 - - - - -.0106 1.8212 0 0
JLY 21 - - - - -.0106 1.8250 0 0
AUG 21 - - - - -.0106 1.8292 0 0
SEP 21 - - - - -.0106 1.8333 0 0
OCT 21 - - - - -.0106 1.8366 0 0
NOV 21 - - - - -.0106 1.8390 0 0
DEC 21 - - - - -.0106 1.8422 0 0
JAN 22 - - - - -.0106 1.8482 0 0
Total 164,306 456,342