Asset Class Navigation

NY Harbor ULSD Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAR 15 2.1720 2.3514 2.1648A 2.3325 +.1631 2.2989 7,250 4,005
APR 15 1.9070 1.9786 1.9029 - +.0804 1.9737 72,515 100,598
MAY 15 1.8732 1.9383 1.8678 - +.0734 1.9340 30,692 62,607
JUN 15 1.8713 1.9350 1.8713 - +.0692 1.9308 20,965 43,667
JLY 15 1.8867 1.9418 1.8867 - +.0667 1.9379 8,230 22,376
AUG 15 1.9083 1.9526 1.9024A - +.0638 1.9492 4,038 13,218
SEP 15 1.9218 1.9700B 1.9218 - +.0614 1.9663 2,542 18,199
OCT 15 1.9422 1.9898 1.9422 - +.0596 1.9867 1,623 16,894
NOV 15 1.9801 2.0034B 1.9760 - +.0582 2.0057 880 10,327
DEC 15 1.9799 2.0275 1.9742 - +.0573 2.0230 4,531 37,238
JAN 16 2.0146 2.0422B 2.0086 - +.0566 2.0393 649 6,982
FEB 16 2.0174 2.0476 2.0174 - +.0560 2.0447 309 3,860
MAR 16 2.0160 2.0433B 2.0160 - +.0545 2.0409 617 5,530
APR 16 2.0064 2.0316B 2.0060 - +.0526 2.0295 462 3,189
MAY 16 2.0232 2.0351B 2.0232 - +.0503 2.0332 200 2,234
JUN 16 2.0170 2.0458B 2.0170 - +.0493 2.0441 526 6,853
JLY 16 2.0504 2.0506B 2.0504 - +.0483 2.0552 44 1,116
AUG 16 2.0600 2.0631B 2.0600 - +.0480 2.0695 7 505
SEP 16 2.0600 2.0799B 2.0600 - +.0477 2.0857 583 683
OCT 16 2.0930 2.0950 2.0930 - +.0471 2.0975 79 681
NOV 16 2.1000 2.1052B 2.1000 - +.0462 2.1080 16 519
DEC 16 2.0986 2.1173B 2.0986 - +.0461 2.1180 518 6,547
JAN 17 2.1200 2.1350 2.1200 - +.0464 2.1278 9 283
FEB 17 - - - - +.0459 2.1328 0 35
MAR 17 - - - - +.0454 2.1318 0 14
APR 17 - - - - +.0454 2.1248 0 24
MAY 17 - - - - +.0449 2.1248 0 9
JUN 17 - - - - +.0444 2.1253 0 18
JLY 17 - - - - +.0439 2.1313 0 8
AUG 17 - - - - +.0434 2.1413 0 8
SEP 17 - - - - +.0429 2.1513 0 6
OCT 17 - - - - +.0424 2.1613 0 7
NOV 17 - - - - +.0424 2.1708 0 5
DEC 17 2.1636 2.1800B 2.1636 - +.0424 2.1793 121 454
JAN 18 - - - - +.0424 2.1783 0 1
FEB 18 - - - - +.0424 2.1773 0 0
MAR 18 - - - - +.0424 2.1748 0 0
APR 18 - - - - +.0424 2.1693 0 0
MAY 18 - - - - +.0424 2.1658 0 0
JUN 18 - - - - +.0424 2.1633 0 2
JLY 18 - - - - +.0424 2.1638 0 0
AUG 18 - - - - +.0424 2.1688 0 0
SEP 18 - - - - +.0424 2.1738 0 0
OCT 18 - - - - +.0424 2.1788 0 0
NOV 18 - - - - +.0424 2.1838 0 0
DEC 18 - - - - +.0424 2.1878 0 0
JAN 19 - - - - +.0424 2.1868 0 0
Total 157,406 368,702