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
MAR 16 .9563 .9666 .8975 .9075 -.0572 .8989 75,273 88,881
APR 16 1.1853 1.1950 1.1253 1.1350 -.0577 1.1264 52,437 72,803
MAY 16 1.2154 1.2175 1.1488 1.1577B -.0582 1.1495 31,630 48,273
JUN 16 1.2256 1.2256 1.1528 1.1613 -.0585 1.1539 25,584 40,205
JLY 16 1.2043 1.2162 1.1485 1.1548 -.0589 1.1491 12,788 24,577
AUG 16 1.2045 1.2067B 1.1366 1.1430 -.0599 1.1376 10,871 22,062
SEP 16 1.1778 1.1875B 1.1171 1.1235B -.0602 1.1175 12,576 26,639
OCT 16 1.0533 1.0592B .9930 1.0024A -.0603 .9922 7,989 16,584
NOV 16 1.0302 1.0442B .9764 .9850A -.0600 .9752 6,172 8,183
DEC 16 1.0364 1.0412B .9712A .9776B -.0599 .9719 7,817 26,952
JAN 17 1.0200 1.0200 .9920 .9949 -.0592 .9851 435 4,541
FEB 17 1.0457 1.0528B 1.0122 1.0122 -.0593 1.0085 145 1,945
MAR 17 - - 1.0521A 1.0521A -.0594 1.0398 180 1,624
APR 17 - - 1.2713A 1.2713A -.0600 1.2612 125 1,659
MAY 17 - - 1.2940A 1.2940A -.0604 1.2815 60 1,727
JUN 17 1.3289 1.3464B 1.2870 1.2895A -.0602 1.2841 236 2,922
JLY 17 1.3202 1.3202 1.2789A 1.2875 -.0599 1.2770 341 1,209
AUG 17 1.3021 1.3041B 1.2627A 1.2627A -.0591 1.2615 462 754
SEP 17 1.2832 1.2853B 1.2539A 1.2539A -.0589 1.2382 188 986
OCT 17 1.1446 1.1446 1.1163A 1.1163A -.0573 1.1023 38 541
NOV 17 1.1214 1.1248B 1.0781A 1.0781A -.0558 1.0765 45 579
DEC 17 1.1055 1.1202B 1.0600 1.0655B -.0543 1.0595 882 9,143
JAN 18 - - 1.0834A 1.0834A -.0543 1.0677 131 437
FEB 18 1.1193 1.1193 1.0920A 1.0920A -.0543 1.0854 23 160
MAR 18 - - 1.1426A 1.1426A -.0543 1.1199 2 155
APR 18 - - 1.3646A 1.3646A -.0543 1.3419 2 400
MAY 18 1.3872 1.3872 1.3795A 1.3795A -.0543 1.3568 3 96
JUN 18 1.3897 1.3897 1.3820A 1.3820A -.0543 1.3593 1 371
JLY 18 - - - - -.0543 1.3463 0 106
AUG 18 - - - - -.0543 1.3270 0 63
SEP 18 - - - - -.0543 1.2997 0 62
OCT 18 - - - - -.0543 1.1619 0 68
NOV 18 - - - - -.0543 1.1318 0 62
DEC 18 - - - - -.0543 1.1108 0 1,278
JAN 19 - - - - -.0543 1.1158 0 6
FEB 19 - - - - -.0543 1.1288 0 0
MAR 19 - - - - -.0543 1.1483 0 0
APR 19 - - - - -.0543 1.3613 0 0
MAY 19 - - - - -.0543 1.3648 0 0
JUN 19 - - - - -.0543 1.3583 0 0
JLY 19 - - - - -.0543 1.3483 0 1
AUG 19 - - - - -.0543 1.3323 0 0
SEP 19 - - - - -.0543 1.3163 0 0
OCT 19 - - - - -.0543 1.2048 0 0
NOV 19 - - - - -.0543 1.1843 0 0
DEC 19 - - - - -.0543 1.1743 0 0
JAN 20 - - - - -.0543 1.1793 0 0
Total 246,436 406,054