Asset Class Navigation

RBOB Gasoline Physical Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
JAN 15 1.5400 1.5903 1.5251 - +.0323 1.5595 39,279 54,518
FEB 15 1.5479 1.6056 1.5361 - +.0345 1.5746 41,211 88,365
MAR 15 1.5708 1.6265B 1.5574 - +.0370 1.5966 11,077 54,561
APR 15 1.7656 1.8290 1.7591 - +.0416 1.8024 8,564 40,029
MAY 15 1.7706 1.8365 1.7706 - +.0432 1.8147 8,339 27,607
JUN 15 1.7717 1.8370B 1.7648 - +.0461 1.8128 6,612 25,002
JLY 15 1.7764 1.8216B 1.7708 - +.0478 1.8016 2,321 7,930
AUG 15 1.7574 1.8082 1.7527 - +.0488 1.7862 1,105 6,036
SEP 15 1.7215 1.7892B 1.7166A - +.0504 1.7679 1,733 15,276
OCT 15 1.6266 1.6731B 1.6227 - +.0504 1.6524 1,147 11,289
NOV 15 1.6113 1.6576B 1.6113 - +.0511 1.6365 597 4,879
DEC 15 1.5877 1.6613 1.5795 - +.0517 1.6331 1,493 27,034
JAN 16 1.5985 1.6708 1.5985 - +.0529 1.6448 76 2,064
FEB 16 - 1.6795B - - +.0539 1.6607 8 189
MAR 16 - 1.7007B - - +.0546 1.6837 2 249
APR 16 - 1.8984B - - +.0546 1.8848 0 358
MAY 16 - 1.8997B - - +.0546 1.8893 2 437
JUN 16 - 1.9021B - - +.0547 1.8849 2 264
JLY 16 - 1.8821B - - +.0547 1.8764 0 54
AUG 16 - 1.8682B - - +.0547 1.8664 0 25
SEP 16 - 1.8463B - - +.0547 1.8504 0 100
OCT 16 - - - - +.0547 1.7284 0 8
NOV 16 - - - - +.0547 1.7089 0 10
DEC 16 - - - - +.0547 1.7009 0 179
JAN 17 - - - - +.0547 1.6989 0 2
FEB 17 - - - - +.0547 1.7059 0 0
MAR 17 - - - - +.0547 1.7159 0 0
APR 17 - - - - +.0547 1.8649 0 1
MAY 17 - - - - +.0547 1.8624 0 0
JUN 17 - - - - +.0547 1.8534 0 0
JLY 17 - - - - +.0547 1.8414 0 0
AUG 17 - - - - +.0547 1.8264 0 0
SEP 17 - - - - +.0547 1.8089 0 0
OCT 17 - - - - +.0547 1.7089 0 0
NOV 17 - - - - +.0547 1.6864 0 0
DEC 17 - - - - +.0547 1.6739 0 0
Total 123,568 366,466