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
DEC 17 1.9058 1.9545 1.9001 1.9515 +.0445 1.9466 61,564 73,403
JAN 18 1.9094 1.9560 1.9030 1.9540 +.0433 1.9486 55,458 121,887
FEB 18 1.9078 1.9518 1.9005A 1.9500B +.0416 1.9453 22,802 53,073
MAR 18 1.8945 1.9401 1.8897A 1.9380 +.0396 1.9335 20,524 50,520
APR 18 1.8755 1.9200B 1.8723A 1.9190B +.0376 1.9144 11,740 37,941
MAY 18 1.8616 1.9056B 1.8601A 1.9044B +.0354 1.9004 6,717 23,375
JUN 18 1.8527 1.8941B 1.8512A 1.8928 +.0331 1.8891 11,678 34,422
JLY 18 1.8563 1.8884B 1.8478A 1.8876B +.0316 1.8843 1,875 7,598
AUG 18 1.8627 1.8842B 1.8450A 1.8834B +.0304 1.8804 747 3,703
SEP 18 1.8566 1.8829B 1.8442A 1.8820B +.0292 1.8789 610 6,324
OCT 18 1.8569 1.8841B 1.8458A 1.8828B +.0283 1.8797 438 3,348
NOV 18 1.8754 1.8860B 1.8481A 1.8841B +.0274 1.8811 420 2,372
DEC 18 1.8484 1.8874 1.8482 1.8851B +.0267 1.8818 1,456 24,527
JAN 19 - 1.8667B - 1.8667B +.0264 1.8826 67 2,413
FEB 19 - 1.8591B - 1.8591B +.0262 1.8780 28 274
MAR 19 - 1.8517B - 1.8517B +.0258 1.8668 17 229
APR 19 - 1.8326B - 1.8326B +.0253 1.8494 5 195
MAY 19 - 1.8226B - 1.8226B +.0250 1.8405 4 538
JUN 19 - 1.8287B - 1.8287B +.0245 1.8356 210 3,593
JLY 19 - - - - +.0240 1.8352 8 248
AUG 19 - - - - +.0230 1.8362 6 62
SEP 19 1.8482 1.8482 1.8482 1.8482 +.0230 1.8412 5 55
OCT 19 - - - - +.0230 1.8462 0 59
NOV 19 - - - - +.0230 1.8527 0 49
DEC 19 - 1.8499B - 1.8499B +.0229 1.8591 1 2,806
JAN 20 - - - - +.0229 1.8639 0 15
FEB 20 - - - - +.0229 1.8657 0 9
MAR 20 - - - - +.0229 1.8620 0 10
APR 20 - - - - +.0229 1.8523 0 5
MAY 20 - - - - +.0229 1.8466 0 5
JUN 20 - - - - +.0229 1.8445 0 18
JLY 20 - - - - +.0229 1.8468 0 3
AUG 20 - - - - +.0229 1.8496 0 4
SEP 20 - - - - +.0229 1.8524 0 3
OCT 20 - - - - +.0229 1.8542 0 3
NOV 20 - - - - +.0229 1.8550 0 2
DEC 20 - - - - +.0229 1.8568 0 385
JAN 21 - - - - +.0229 1.8628 0 0
Total 196,380 453,476