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
NOV 17 1.8139 1.8258 1.7909 1.8108 -.0031 1.8098 48,939 73,660
DEC 17 1.8162 1.8249 1.7906 1.8103 -.0028 1.8090 34,173 104,589
JAN 18 1.8129 1.8216 1.7885A 1.8076 -.0020 1.8066 21,546 70,555
FEB 18 1.8059 1.8151 1.7835A 1.8014B -.0016 1.8012 9,032 31,796
MAR 18 1.7946 1.8028 1.7733 1.7910A -.0010 1.7907 7,980 46,631
APR 18 1.7745 1.7836 1.7549A 1.7725A -.0005 1.7719 3,955 29,280
MAY 18 1.7585 1.7692B 1.7419A 1.7598A +.0002 1.7594 2,077 13,413
JUN 18 1.7556 1.7595B 1.7334A 1.7510A +.0006 1.7506 6,488 33,192
JLY 18 1.7526 1.7557B 1.7303A 1.7480A +.0007 1.7475 515 3,435
AUG 18 1.7494 1.7543B 1.7294A 1.7463A +.0005 1.7458 588 3,027
SEP 18 - 1.7543B 1.7302A 1.7468B +.0008 1.7462 433 6,340
OCT 18 1.7450 1.7521B 1.7310A 1.7466B +.0009 1.7462 223 1,516
NOV 18 - 1.7533B 1.7363A 1.7480A +.0011 1.7481 230 1,790
DEC 18 1.7528 1.7564B 1.7339A 1.7497 +.0013 1.7492 1,591 24,028
JAN 19 - - - - +.0014 1.7511 25 2,171
FEB 19 - - - - +.0015 1.7461 1 215
MAR 19 - - - - +.0016 1.7351 0 145
APR 19 - - - - +.0017 1.7197 0 153
MAY 19 - - - - +.0018 1.7112 0 114
JUN 19 - - 1.7044A 1.7044A +.0019 1.7073 58 2,862
JLY 19 - - - - +.0019 1.7091 10 67
AUG 19 1.7075 1.7075 1.7075 1.7075 +.0019 1.7129 6 53
SEP 19 - - - - +.0017 1.7191 0 44
OCT 19 - - - - +.0014 1.7258 1 63
NOV 19 - - - - +.0014 1.7333 19 24
DEC 19 1.7440 1.7440 1.7367A 1.7367A +.0014 1.7393 70 2,916
JAN 20 - - - - +.0014 1.7453 0 14
FEB 20 - - - - +.0014 1.7498 0 7
MAR 20 - - - - +.0014 1.7488 1 6
APR 20 - - - - +.0014 1.7416 0 3
MAY 20 - - - - +.0014 1.7386 0 4
JUN 20 1.7380 1.7380 1.7380 1.7380 +.0014 1.7391 2 22
JLY 20 - 1.7420B - 1.7420B +.0014 1.7431 0 1
AUG 20 - - - - +.0014 1.7476 0 0
SEP 20 - 1.7520B - 1.7520B +.0014 1.7531 0 0
OCT 20 - 1.7560B - 1.7560B +.0014 1.7571 0 0
NOV 20 - - - - +.0014 1.7601 0 1
DEC 20 - - - - +.0014 1.7636 0 324
JAN 21 - - - - +.0014 1.7696 0 0
Total 137,963 452,461