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 1.9488 +.0445 1.9466 50,078 73,403
JAN 18 1.9094 1.9560 1.9030 1.9507A +.0433 1.9486 49,219 121,887
FEB 18 1.9078 1.9518 1.9005A 1.9474 +.0416 1.9453 22,207 53,073
MAR 18 1.8945 1.9401 1.8897A 1.9357A +.0396 1.9335 19,368 50,520
APR 18 1.8755 1.9200B 1.8723A 1.9168B +.0376 1.9144 10,526 37,941
MAY 18 1.8616 1.9056B 1.8601A 1.9024B +.0354 1.9004 6,418 23,375
JUN 18 1.8527 1.8941B 1.8512A 1.8915A +.0331 1.8891 9,129 34,422
JLY 18 1.8563 1.8884B 1.8478A 1.8863B +.0316 1.8843 1,838 7,598
AUG 18 1.8627 1.8842B 1.8450A 1.8825B +.0304 1.8804 738 3,703
SEP 18 1.8566 1.8829B 1.8442A 1.8810B +.0292 1.8789 602 6,324
OCT 18 1.8569 1.8841B 1.8458A 1.8819B +.0283 1.8797 430 3,348
NOV 18 1.8754 1.8860B 1.8481A 1.8833B +.0274 1.8811 417 2,372
DEC 18 1.8484 1.8874 1.8482 1.8840B +.0267 1.8818 1,153 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 10 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 172,274 453,476