Asset Class Navigation

RBOB Gasoline 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.
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
AUG 16 1.3033 1.3274 1.2760 1.3250 +.0148 1.3210 5,076 5,162
SEP 16 1.2984 1.3225 1.2726 1.3129 +.0183 1.3194 60,323 137,518
OCT 16 1.2110 1.2351 1.1921 1.2284 +.0173 1.2328 33,721 64,453
NOV 16 1.2064 1.2260 1.1860 1.2188 +.0166 1.2243 16,981 41,652
DEC 16 1.2034 1.2226 1.1835 1.2189A +.0170 1.2214 13,010 45,947
JAN 17 1.1998 1.2312 1.1926 1.2245 +.0171 1.2299 5,205 16,938
FEB 17 1.2158 1.2476 1.2087A 1.2476 +.0183 1.2466 2,962 5,871
MAR 17 1.2405 1.2731 1.2371 1.2709 +.0199 1.2720 1,885 14,458
APR 17 1.4355 1.4651 1.4263 1.4650 +.0198 1.4641 1,345 13,617
MAY 17 1.4457 1.4747 1.4389 1.4745 +.0191 1.4737 1,040 5,205
JUN 17 1.4457 1.4739 1.4397 1.4728A +.0177 1.4724 1,325 10,484
JLY 17 1.4384 1.4550 1.4384 1.4550 +.0170 1.4655 376 2,357
AUG 17 - 1.4471B 1.4333A 1.4471B +.0164 1.4538 382 1,679
SEP 17 - 1.4251B 1.4148A 1.4251B +.0152 1.4350 299 4,385
OCT 17 - 1.3076B - 1.3076B +.0154 1.3178 121 970
NOV 17 - 1.2832B - 1.2832B +.0147 1.2971 82 1,005
DEC 17 1.2644 1.2847 1.2577A 1.2836A +.0148 1.2852 385 12,461
JAN 18 - - - - +.0146 1.2917 0 1,488
FEB 18 - 1.2990B 1.2930A 1.2990B +.0146 1.3102 0 218
MAR 18 - - - - +.0151 1.3347 0 380
APR 18 - - - - +.0161 1.5422 5 715
MAY 18 - - - - +.0166 1.5527 10 223
JUN 18 - 1.5458B - 1.5458B +.0161 1.5567 5 967
JLY 18 - - - - +.0156 1.5482 0 88
AUG 18 - - - - +.0151 1.5347 0 56
SEP 18 - - - - +.0146 1.5142 0 49
OCT 18 - - - - +.0136 1.3867 0 194
NOV 18 - - - - +.0126 1.3627 0 78
DEC 18 - 1.3404B - 1.3404B +.0116 1.3487 28 1,358
JAN 19 - - - - +.0116 1.3563 0 12
FEB 19 - - - - +.0116 1.3713 0 6
MAR 19 - - - - +.0116 1.3973 0 6
APR 19 - - - - +.0116 1.6213 0 6
MAY 19 - - - - +.0116 1.6273 0 6
JUN 19 - - - - +.0116 1.6218 0 107
JLY 19 - - - - +.0116 1.6083 0 1
AUG 19 - - - - +.0116 1.5878 0 0
SEP 19 - - - - +.0116 1.5673 0 0
OCT 19 - - - - +.0116 1.4493 0 0
NOV 19 - - - - +.0116 1.4243 0 0
DEC 19 - - - - +.0116 1.4093 0 5
JAN 20 - - - - +.0116 1.4143 0 0
Total 144,566 390,125