Nymex Harbor ULSD Close – Aug 2

Source: CME Group 
 
Change reflects the last compared to previous settlement. 
 
Globex data reflects a 10 minute delay. Data as of: 15:33 ET 
Contract    Open   High    Low   Last  Change   Prev Settle 
 
Sep  '16  1.2632 1.2990 1.2466 1.2588  0.0009 1.2579 1.2590 
Oct  '16  1.2900 1.3227 1.2720 1.2832 -0.0005 1.2837 1.2825 
Nov  '16  1.3111 1.3433 1.2935 1.3033 -0.0024 1.3057 1.3030 
Dec  '16  1.3317 1.3612 1.3124 1.3220 -0.0034 1.3254 1.3216 
Jan  '17  1.3519 1.3785 1.3338 1.3417 -0.0044 1.3461 1.3415 
Feb  '17  1.3690 1.3909 1.3472 1.3550 -0.0051 1.3601 1.3550 
Mar  '17  1.3737 1.3980 1.3556 1.3617 -0.0053 1.3670 1.3617 
Apr  '17  1.3918 1.3918 1.3599 1.3620 -0.0056 1.3676 1.3620 
May  '17  1.3935 1.3993 1.3617 1.3680 -0.0061 1.3741 1.3680 
Jun  '17  1.3912 1.4108 1.3712 1.3768 -0.0065 1.3833 1.3768 
Jul  '17  1.3963 1.4091 1.3854 1.3878 -0.0068 1.3946 1.3878 
Aug  '17  1.4208 1.4208 1.3980 1.3998 -0.0068 1.4066 1.3998 
Sep  '17  1.4221 1.4221 1.4101 1.4130 -0.0069 1.4199 1.4130 
Oct  '17  1.4354 1.4354 1.4261 1.4261 -0.0071 1.4332 1.4261 
Nov  '17  1.4492 1.4492 1.4385 1.4385 -0.0074 1.4459 1.4385 
Dec  '17  1.4644 1.4824 1.4457 1.4497 -0.0076 1.4573 1.4497 
Jan  '18  1.4613 1.4613 1.4613 1.4613 -0.0076 1.4689 1.4613 
Feb  '18  1.4665 1.4665 1.4665 1.4665 -0.0074 1.4739 1.4665 
Mar  '18  1.4660 1.4660 1.4660 1.4660 -0.0069 1.4729 1.4660 
Apr  '18  1.4590 1.4615 1.4590 1.4615 -0.0064 1.4679 1.4615 
May  '18  1.4650 1.4655 1.4650 1.4655 -0.0061 1.4716 1.4655 
Jun  '18  1.5025 1.5025 1.4717 1.4717 -0.0061 1.4778 1.4717 
Jul  '18  1.4827 1.4827 1.4827 1.4827 -0.0061 1.4888 1.4827 
Aug  '18  1.5136 1.5136 1.4952 1.4952 -0.0061 1.5013 1.4952 
Sep  '18  1.5276 1.5276 1.5092 1.5092 -0.0061 1.5153 1.5092 
Oct  '18  1.5406 1.5406 1.5222 1.5222 -0.0061 1.5283 1.5222 
Nov  '18  1.5526 1.5526 1.5342 1.5342 -0.0061 1.5403 1.5342 
Dec  '18  1.5601 1.5601 1.5447 1.5447 -0.0061 1.5508 1.5447 
Jan  '19  1.5811 1.5811 1.5527 1.5527 -0.0061 1.5588 1.5527 
Feb  '19  1.5577 1.5577 1.5577 1.5577 -0.0061 1.5638 1.5577 
Mar  '19  1.5567 1.5567 1.5567 1.5567 -0.0061 1.5628 1.5567 
Apr  '19  1.5730 1.5730 1.5522 1.5522 -0.0061 1.5583 1.5522 
May  '19  1.5785 1.5785 1.5572 1.5572 -0.0061 1.5633 1.5572 
Jun  '19  1.5652 1.5652 1.5652 1.5652 -0.0061 1.5713 1.5652 
Jul  '19  1.5742 1.5742 1.5742 1.5742 -0.0061 1.5803 1.5742 
Aug  '19  1.5837 1.5837 1.5837 1.5837 -0.0061 1.5898 1.5837 
Sep  '19  1.5937 1.5937 1.5937 1.5937 -0.0061 1.5998 1.5937 
Oct  '19  1.6022 1.6022 1.6022 1.6022 -0.0061 1.6083 1.6022 
Nov  '19  1.6097 1.6097 1.6097 1.6097 -0.0061 1.6158 1.6097 
Dec  '19  1.6157 1.6157 1.6157 1.6157 -0.0061 1.6218 1.6157 
Jan  '20  1.6232 1.6232 1.6232 1.6232 -0.0061 1.6293 1.6232 
 
 
E-miNY 
Contract    Open   High    Low   Last  Change   Prev 
 
Sep  '16  1.2580 1.2890 1.2580 1.2590  0.0010 1.2580 
Oct  '16  1.2825 1.2825 1.2825 1.2825 -0.0015 1.2840 
Nov  '16  1.3030 1.3030 1.3030 1.3030 -0.0030 1.3060 
Dec  '16  1.3216 1.3216 1.3216 1.3216 -0.0034 1.3250 
Jan  '17  1.3415 1.3415 1.3415 1.3415 -0.0045 1.3460 
Feb  '17  1.3550 1.3550 1.3550 1.3550 -0.0050 1.3600 
Mar  '17  1.3617 1.3617 1.3617 1.3617 -0.0053 1.3670 
Apr  '17  1.3620 1.3620 1.3620 1.3620 -0.0060 1.3680 
May  '17  1.3680 1.3680 1.3680 1.3680 -0.0060 1.3740 
Jun  '17  1.3768 1.3768 1.3768 1.3768 -0.0062 1.3830 
Jul  '17  1.3878 1.3878 1.3878 1.3878 -0.0072 1.3950 
Aug  '17  1.3998 1.3998 1.3998 1.3998 -0.0072 1.4070 
 
NOTE: It is possible for a settlement price to fall outside the daily high 
and low due to an exchange's specific rules on how a settlement price 
is determined. 
 
 
 Stock Market Quotes, Business News, Financial News from http://commodity-market-news.com

Copyright (c) 2016 Dow Jones & Company, Inc.