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 2.0660 2.0797 2.0453 2.0691 +.0057 2.0691 50,255 95,485
MAR 18 2.0630 2.0736 2.0413 2.0638B +.0045 2.0631 41,060 138,767
APR 18 2.0477 2.0573 2.0281A 2.0498A +.0043 2.0480 21,784 67,293
MAY 18 2.0349 2.0435B 2.0152 2.0368A +.0042 2.0349 14,585 35,047
JUN 18 2.0230 2.0329 2.0067A 2.0277A +.0044 2.0256 16,529 40,883
JLY 18 2.0175 2.0294B 2.0035 2.0244A +.0044 2.0222 4,249 19,544
AUG 18 2.0140 2.0250B 1.9997A 2.0211A +.0044 2.0189 2,153 9,689
SEP 18 2.0047 2.0231B 1.9980A 2.0204B +.0042 2.0170 1,870 14,627
OCT 18 2.0065 2.0206B 1.9966A 2.0181B +.0039 2.0149 493 4,968
NOV 18 2.0028 2.0196B 1.9979A 2.0171B +.0036 2.0142 638 3,767
DEC 18 2.0029 2.0185B 1.9962A 2.0152A +.0040 2.0129 2,946 35,104
JAN 19 2.0050 2.0157B 2.0028A 2.0119B +.0039 2.0116 31 3,114
FEB 19 - 2.0043B - 2.0043B +.0040 2.0046 3 606
MAR 19 - - - - +.0043 1.9903 110 378
APR 19 - - - - +.0049 1.9702 2 365
MAY 19 - - - - +.0055 1.9585 1 562
JUN 19 1.9470 1.9569B 1.9391A 1.9494 +.0061 1.9515 103 3,572
JLY 19 - - - - +.0061 1.9476 18 291
AUG 19 - - - - +.0062 1.9461 11 91
SEP 19 - - - - +.0066 1.9483 4 96
OCT 19 - - - - +.0069 1.9521 10 95
NOV 19 - - - - +.0075 1.9571 10 89
DEC 19 1.9656 1.9664 1.9656 1.9664 +.0080 1.9606 54 3,706
JAN 20 - - - - +.0080 1.9646 0 17
FEB 20 - - - - +.0080 1.9641 0 11
MAR 20 - - - - +.0080 1.9589 0 10
APR 20 - - - - +.0080 1.9474 0 5
MAY 20 - - - - +.0080 1.9399 0 5
JUN 20 - - - - +.0080 1.9364 0 18
JLY 20 - - - - +.0080 1.9381 0 3
AUG 20 - - - - +.0080 1.9398 0 4
SEP 20 - - - - +.0080 1.9424 0 3
OCT 20 - - - - +.0080 1.9435 0 3
NOV 20 - - - - +.0080 1.9450 0 2
DEC 20 - - - - +.0080 1.9475 0 385
JAN 21 - - - - +.0080 1.9542 0 0
FEB 21 - - - - +.0080 1.9568 0 0
MAR 21 - - - - +.0080 1.9542 0 0
APR 21 - - - - +.0080 1.9453 0 0
MAY 21 - - - - +.0080 1.9406 0 0
JUN 21 - - - - +.0080 1.9393 0 0
JLY 21 - - - - +.0080 1.9426 0 0
AUG 21 - - - - +.0080 1.9462 0 0
SEP 21 - - - - +.0080 1.9499 0 0
OCT 21 - - - - +.0080 1.9526 0 0
NOV 21 - - - - +.0080 1.9545 0 0
DEC 21 - - - - +.0080 1.9569 0 0
JAN 22 - - - - +.0080 1.9629 0 0
Total 156,919 478,605