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
FEB 17 1.6197 1.6647 1.6161 1.6427 +.0276 1.6459 47,917 55,151
MAR 17 1.6325 1.6793 1.6302 1.6598B +.0299 1.6628 71,434 119,991
APR 17 1.6418 1.6874B 1.6398A 1.6680 +.0302 1.6721 27,355 60,202
MAY 17 1.6498 1.6957 1.6498 1.6792 +.0307 1.6820 13,119 33,669
JUN 17 1.6650 1.7042 1.6601A 1.6892 +.0312 1.6919 14,324 46,523
JLY 17 1.6790 1.7144 1.6778 1.7017 +.0313 1.7035 4,241 15,171
AUG 17 1.6912 1.7230 1.6912 1.7105 +.0310 1.7136 2,568 7,779
SEP 17 1.6995 1.7320 1.6929A 1.7211 +.0305 1.7239 1,764 11,902
OCT 17 1.7160 1.7392B 1.7160 1.7331 +.0298 1.7333 734 4,942
NOV 17 1.7315 1.7484B 1.7315 1.7406 +.0294 1.7429 371 4,153
DEC 17 1.7350 1.7609 1.7327A 1.7489A +.0290 1.7517 5,663 39,811
JAN 18 1.7575 1.7575 1.7575 1.7575 +.0286 1.7606 95 2,994
FEB 18 - 1.7529B - 1.7529B +.0283 1.7643 22 2,082
MAR 18 - 1.7526B - 1.7526B +.0279 1.7604 11 1,091
APR 18 - 1.7356B - 1.7356B +.0276 1.7477 26 928
MAY 18 - 1.7271B - 1.7271B +.0272 1.7400 1 730
JUN 18 1.7443 1.7443 1.7417A 1.7417A +.0270 1.7370 307 6,295
JLY 18 - 1.7220B - 1.7220B +.0270 1.7382 1 150
AUG 18 - 1.7268B - 1.7268B +.0270 1.7417 2 110
SEP 18 - 1.7313B - 1.7313B +.0270 1.7482 3 265
OCT 18 - 1.7352B - 1.7352B +.0270 1.7537 2 404
NOV 18 1.7765 1.7765 1.7691A 1.7691A +.0265 1.7582 2 418
DEC 18 - 1.7564B - 1.7564B +.0265 1.7622 198 5,732
JAN 19 - 1.7486B - 1.7486B +.0265 1.7677 2 316
FEB 19 - - - - +.0265 1.7722 0 17
MAR 19 - - - - +.0265 1.7717 0 14
APR 19 - - - - +.0265 1.7662 0 13
MAY 19 - - - - +.0260 1.7687 0 13
JUN 19 - - - - +.0260 1.7737 16 49
JLY 19 - - - - +.0260 1.7802 0 6
AUG 19 - - - - +.0260 1.7877 0 4
SEP 19 - - - - +.0260 1.7952 0 3
OCT 19 - - - - +.0260 1.8012 0 3
NOV 19 - - - - +.0260 1.8057 0 0
DEC 19 - - - - +.0260 1.8092 0 729
JAN 20 - - - - +.0260 1.8137 0 0
FEB 20 - - - - +.0260 1.8167 0 0
MAR 20 - - - - +.0260 1.8152 0 0
APR 20 - - - - +.0260 1.8087 0 0
MAY 20 - - - - +.0260 1.8107 0 0
JUN 20 - - - - +.0260 1.8152 0 2
JLY 20 - - - - +.0260 1.8217 0 0
AUG 20 - - - - +.0260 1.8287 0 0
SEP 20 - - - - +.0260 1.8357 0 0
OCT 20 - - - - +.0260 1.8417 0 0
NOV 20 - - - - +.0260 1.8462 0 0
DEC 20 - - - - +.0260 1.8497 0 32
JAN 21 - - - - +.0260 1.8567 0 0
Total 190,178 421,694