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
SEP 17 1.5802 1.6281 1.5793 1.6242 +.0384 1.6204 55,216 67,870
OCT 17 1.5857 1.6330 1.5845 1.6278 +.0383 1.6256 40,727 84,485
NOV 17 1.5903 1.6367 1.5888A 1.6323 +.0379 1.6297 17,295 52,285
DEC 17 1.5916 1.6392 1.5916 1.6352 +.0376 1.6326 24,057 56,094
JAN 18 1.5996 1.6420B 1.5966 1.6389B +.0373 1.6365 9,177 32,779
FEB 18 1.6030 1.6425 1.5970A 1.6400B +.0374 1.6374 7,481 18,512
MAR 18 1.5993 1.6373B 1.5929A 1.6360 +.0374 1.6336 4,698 16,184
APR 18 1.5910 1.6277B 1.5840A 1.6270A +.0368 1.6245 1,923 8,755
MAY 18 1.5822 1.6222B 1.5801A 1.6216B +.0365 1.6191 678 7,700
JUN 18 1.5815 1.6188B 1.5764A 1.6182B +.0364 1.6155 2,421 22,230
JLY 18 - 1.6209B 1.5799A 1.6203B +.0364 1.6176 251 1,764
AUG 18 - 1.6245B 1.5839A 1.6239B +.0364 1.6212 389 1,772
SEP 18 1.6268 1.6289B 1.5881A 1.6277B +.0362 1.6257 116 1,831
OCT 18 1.6320 1.6340B 1.5937A 1.6338A +.0361 1.6309 40 875
NOV 18 - 1.6247B - 1.6247B +.0360 1.6368 24 2,032
DEC 18 1.6110 1.6453B 1.6052A 1.6442B +.0359 1.6420 1,655 18,790
JAN 19 - 1.6287B - 1.6287B +.0359 1.6475 0 2,330
FEB 19 - 1.6244B - 1.6244B +.0359 1.6475 0 203
MAR 19 - 1.6218B - 1.6218B +.0354 1.6425 0 133
APR 19 - 1.6090B - 1.6090B +.0354 1.6335 0 149
MAY 19 - 1.6100B - 1.6100B +.0349 1.6310 0 115
JUN 19 - 1.6222B - 1.6222B +.0349 1.6320 75 1,861
JLY 19 - - - - +.0349 1.6365 0 50
AUG 19 - - - - +.0344 1.6420 0 45
SEP 19 - - - - +.0344 1.6500 0 44
OCT 19 - - - - +.0344 1.6580 0 58
NOV 19 - - - - +.0344 1.6650 0 39
DEC 19 - 1.6628B - 1.6628B +.0344 1.6720 3 3,397
JAN 20 - - - - +.0344 1.6795 0 14
FEB 20 - - - - +.0344 1.6840 0 5
MAR 20 - - - - +.0344 1.6835 0 4
APR 20 - - - - +.0344 1.6775 0 3
MAY 20 - - - - +.0344 1.6765 0 2
JUN 20 - - - - +.0344 1.6785 0 0
JLY 20 - - - - +.0344 1.6845 0 0
AUG 20 - - - - +.0344 1.6905 0 0
SEP 20 - - - - +.0344 1.6975 0 0
OCT 20 - - - - +.0344 1.7035 0 0
NOV 20 - - - - +.0344 1.7080 0 0
DEC 20 - - - - +.0344 1.7120 0 319
JAN 21 - - - - +.0344 1.7180 0 0
Total 166,226 402,729