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
SEP 15 1.5785 1.5863 1.5283 1.5360 -.0584 1.5305 52,972 111,078
OCT 15 1.5944 1.6025 1.5461 1.5525B -.0577 1.5481 17,819 51,487
NOV 15 1.6181 1.6181 1.5665 1.5729B -.0571 1.5681 14,050 38,193
DEC 15 1.6395 1.6406 1.5866 1.5941 -.0563 1.5885 13,877 56,360
JAN 16 1.6556 1.6576B 1.6060 1.6119 -.0553 1.6079 4,726 28,946
FEB 16 1.6600 1.6600 1.6165 1.6241 -.0546 1.6184 5,186 17,960
MAR 16 1.6600 1.6630B 1.6169 1.6237 -.0544 1.6184 4,477 23,860
APR 16 1.6393 1.6393 1.6112 1.6169 -.0539 1.6129 2,325 12,972
MAY 16 1.6600 1.6600 1.6237 1.6237 -.0539 1.6197 344 6,228
JUN 16 1.6770 1.6770 1.6290 1.6366 -.0540 1.6309 1,323 20,448
JLY 16 1.6723 1.6723 1.6511 1.6511 -.0532 1.6471 290 2,546
AUG 16 1.6714 1.6736 1.6680 1.6680 -.0526 1.6642 244 3,651
SEP 16 1.7000 1.7154 1.6886A 1.6902 -.0525 1.6826 382 3,082
OCT 16 1.7155 1.7155 1.7072A 1.7072A -.0522 1.6997 156 2,123
NOV 16 1.7500 1.7500 1.7182A 1.7182A -.0523 1.7143 106 2,343
DEC 16 1.7685 1.7685 1.7264 1.7325A -.0527 1.7282 851 16,580
JAN 17 1.7525 1.7588 1.7500 1.7567A -.0523 1.7424 127 929
FEB 17 1.7500 1.7671 1.7500 1.7671 -.0518 1.7505 65 401
MAR 17 1.7690 1.7690 1.7657A 1.7690 -.0511 1.7527 60 214
APR 17 - - 1.7627A 1.7627A -.0507 1.7486 76 161
MAY 17 1.7650 1.7665 1.7632A 1.7632A -.0506 1.7546 70 220
JUN 17 1.7669 1.7669 1.7613 1.7613 -.0485 1.7617 58 536
JLY 17 1.7905 1.7905 1.7850 1.7863A -.0485 1.7727 43 69
AUG 17 - - 1.8153A 1.8153A -.0480 1.7842 1 29
SEP 17 - - 1.8352A 1.8352A -.0480 1.7957 0 26
OCT 17 - - - - -.0475 1.8057 1 21
NOV 17 - - - - -.0470 1.8127 2 15
DEC 17 1.8500 1.8500 1.8299A 1.8299A -.0465 1.8187 26 1,278
JAN 18 1.8730 1.8730 1.8730 1.8730 -.0465 1.8247 1 9
FEB 18 1.8825 1.8825 1.8770 1.8770 -.0465 1.8292 2 3
MAR 18 1.8810 1.8810 1.8760 1.8760 -.0462 1.8282 2 4
APR 18 1.8770 1.8770 1.8710 1.8710 -.0462 1.8242 2 3
MAY 18 1.8745 1.8745 1.8690 1.8690 -.0447 1.8242 2 4
JUN 18 1.8730 1.8730 1.8680 1.8680 -.0435 1.8272 2 7
JLY 18 1.8750 1.8750 1.8700 1.8700 -.0435 1.8317 2 4
AUG 18 1.8915 1.8915 1.8915 1.8915 -.0435 1.8382 1 0
SEP 18 - - - - -.0435 1.8457 0 0
OCT 18 - - - - -.0435 1.8532 0 0
NOV 18 - - - - -.0435 1.8592 0 0
DEC 18 - - - - -.0435 1.8642 0 51
JAN 19 - - - - -.0435 1.8697 0 0
Total 119,671 401,841