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
FEB 18 2.0620 2.0695 2.0363 2.0625B -.0033 2.0584 54,048 79,906
MAR 18 2.0597 2.0653 2.0342 2.0579 -.0045 2.0541 69,186 140,028
APR 18 2.0471 2.0500 2.0228 2.0434A -.0064 2.0390 32,623 68,642
MAY 18 2.0345 2.0361B 2.0121A 2.0296A -.0080 2.0259 19,070 35,990
JUN 18 2.0254 2.0268 2.0031 2.0191A -.0098 2.0153 13,945 45,604
JLY 18 2.0221 2.0221 1.9999 2.0146B -.0109 2.0114 4,288 20,178
AUG 18 2.0092 2.0169B 1.9981A 2.0108B -.0116 2.0080 3,126 9,690
SEP 18 2.0026 2.0148 1.9960 2.0085B -.0119 2.0060 1,835 15,952
OCT 18 1.9974 2.0125 1.9935A 2.0060B -.0121 2.0038 680 5,130
NOV 18 1.9978 2.0119B 1.9938A 2.0052B -.0126 2.0026 318 3,814
DEC 18 2.0087 2.0112B 1.9922A 2.0042B -.0127 2.0014 2,886 37,331
JAN 19 - - 1.9919A 2.0027A -.0127 2.0002 49 3,186
FEB 19 - - 1.9926A 1.9926A -.0127 1.9937 22 664
MAR 19 - - 1.9809A 1.9809A -.0125 1.9800 30 516
APR 19 - - - - -.0124 1.9601 26 380
MAY 19 - - - - -.0124 1.9481 17 588
JUN 19 1.9544 1.9544 1.9329A 1.9415B -.0124 1.9407 70 3,662
JLY 19 - - - - -.0119 1.9373 7 316
AUG 19 - - - - -.0115 1.9362 0 116
SEP 19 - - - - -.0110 1.9389 0 125
OCT 19 - - - - -.0105 1.9432 0 120
NOV 19 - - - - -.0101 1.9486 0 116
DEC 19 - - - - -.0096 1.9530 22 3,768
JAN 20 - - - - -.0096 1.9570 0 17
FEB 20 - - - - -.0096 1.9565 0 11
MAR 20 - - - - -.0096 1.9513 0 10
APR 20 - - - - -.0096 1.9398 0 5
MAY 20 - - - - -.0096 1.9323 0 5
JUN 20 - - - - -.0096 1.9288 0 18
JLY 20 - - - - -.0096 1.9305 0 3
AUG 20 - - - - -.0096 1.9322 0 4
SEP 20 - - - - -.0096 1.9348 0 3
OCT 20 - - - - -.0096 1.9359 0 3
NOV 20 - - - - -.0096 1.9374 0 2
DEC 20 - - - - -.0096 1.9399 0 385
JAN 21 - - - - -.0096 1.9466 0 0
FEB 21 - - - - -.0096 1.9492 0 0
MAR 21 - - - - -.0096 1.9466 0 0
APR 21 - - - - -.0096 1.9377 0 0
MAY 21 - - - - -.0096 1.9330 0 0
JUN 21 - - - - -.0096 1.9317 0 0
JLY 21 - - - - -.0096 1.9350 0 0
AUG 21 - - - - -.0096 1.9386 0 0
SEP 21 - - - - -.0096 1.9423 0 0
OCT 21 - - - - -.0096 1.9450 0 0
NOV 21 - - - - -.0096 1.9469 0 0
DEC 21 - - - - -.0096 1.9493 0 0
JAN 22 - - - - -.0096 1.9553 0 0
Total 202,248 476,288