Asset Class Navigation

RBOB Gasoline Physical Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAY 15 2.0005 2.0116 1.9794 - +.0123 2.0079 32,548 25,482
JUN 15 1.9975 2.0099 1.9799 - +.0124 2.0058 53,743 115,133
JLY 15 1.9800 1.9964 1.9691 - +.0115 1.9918 19,712 60,126
AUG 15 1.9509 1.9756 1.9499 - +.0114 1.9708 15,515 37,599
SEP 15 1.9231 1.9490 1.9231 - +.0120 1.9446 10,312 39,952
OCT 15 1.7796 1.7986 1.7725 - +.0122 1.7955 6,567 22,772
NOV 15 1.7427 1.7686 1.7416 - +.0104 1.7648 3,536 17,310
DEC 15 1.7322 1.7516 1.7259 - +.0094 1.7477 5,527 37,350
JAN 16 1.7305 1.7545B 1.7305 - +.0082 1.7516 1,044 5,824
FEB 16 1.7543 1.7677B 1.7503A - +.0071 1.7645 454 1,688
MAR 16 1.7712 1.7865B 1.7689A - +.0065 1.7828 260 1,931
APR 16 1.9607 1.9715B 1.9567A - +.0065 1.9703 168 2,057
MAY 16 1.9665 1.9751B 1.9603A - +.0068 1.9753 169 4,722
JUN 16 1.9719 1.9726B 1.9557A - +.0068 1.9703 438 8,103
JLY 16 - 1.9551B 1.9523A - +.0068 1.9603 0 621
AUG 16 - 1.9379B - - +.0068 1.9443 0 388
SEP 16 - - - - +.0058 1.9233 0 1,054
OCT 16 - - - - +.0048 1.7983 0 387
NOV 16 - - - - +.0048 1.7773 0 184
DEC 16 1.7672 1.7677 1.7539A - +.0048 1.7685 387 4,993
JAN 17 - - - - +.0048 1.7780 0 121
FEB 17 - - - - +.0048 1.7960 0 51
MAR 17 - - - - +.0048 1.8175 0 1
APR 17 - - - - +.0048 2.0025 0 2
MAY 17 - - - - +.0048 2.0005 0 1
JUN 17 - - - - +.0048 1.9965 0 6
JLY 17 - - - - +.0048 1.9880 0 1
AUG 17 - - - - +.0048 1.9770 0 1
SEP 17 - - - - +.0048 1.9640 0 1
OCT 17 - - - - +.0048 1.8585 0 1
NOV 17 - - - - +.0048 1.8390 0 2
DEC 17 - - - - +.0048 1.8290 0 348
JAN 18 - - - - +.0048 1.8370 0 0
FEB 18 - - - - +.0048 1.8400 0 0
MAR 18 - - - - +.0048 1.8600 0 0
APR 18 - - - - +.0048 2.0350 0 0
Total 150,380 388,212