Asset Class Navigation

RBOB Gasoline Physical Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
FEB 15 1.3600 1.4475 1.3360 1.4300 +.0615 1.4152 6,232 4,616
MAR 15 1.3970 1.4821 1.3723 1.4750 +.0875 1.4788 58,842 130,766
APR 15 1.6089 1.7018 1.5902 - +.0896 1.6985 26,794 55,693
MAY 15 1.6268 1.7171 1.6085 - +.0877 1.7142 16,195 42,563
JUN 15 1.6279 1.7196 1.6113 - +.0872 1.7165 12,824 40,592
JLY 15 1.6188 1.7153 1.6094 - +.0871 1.7120 6,110 12,915
AUG 15 1.6123 1.7024 1.5970 - +.0868 1.7005 4,271 10,140
SEP 15 1.5896 1.6827 1.5776 - +.0870 1.6805 5,646 20,240
OCT 15 1.4729 1.5632 1.4596 - +.0862 1.5611 3,062 12,525
NOV 15 1.4541 1.5428 1.4431A - +.0853 1.5411 1,231 6,305
DEC 15 1.4486 1.5363 1.4355 - +.0836 1.5336 2,641 30,603
JAN 16 1.5049 1.5486B 1.4550A - +.0827 1.5485 42 3,528
FEB 16 - 1.5691B 1.4761A - +.0827 1.5701 37 675
MAR 16 - 1.5941B 1.5019A - +.0827 1.5954 29 305
APR 16 - 1.7952B 1.7099A - +.0817 1.7971 52 892
MAY 16 - 1.8127B 1.7296A - +.0804 1.8151 53 2,457
JUN 16 1.7796 1.8184 1.7298A - +.0804 1.8166 362 974
JLY 16 - 1.7968B - - +.0807 1.8094 3 40
AUG 16 1.7225 1.7819B 1.7225 - +.0812 1.8014 2 70
SEP 16 - 1.7542B - - +.0817 1.7914 0 286
OCT 16 - 1.6450B - - +.0827 1.6854 0 15
NOV 16 - 1.6306B - - +.0832 1.6744 0 16
DEC 16 1.5828 1.6454B 1.5794 - +.0835 1.6732 80 208
JAN 17 - - - - +.0835 1.6727 0 7
FEB 17 - - - - +.0835 1.6797 0 0
MAR 17 - - - - +.0835 1.6897 0 0
APR 17 - - - - +.0835 1.8387 0 1
MAY 17 - - - - +.0835 1.8362 0 0
JUN 17 - - - - +.0835 1.8272 0 0
JLY 17 - - - - +.0835 1.8152 0 0
AUG 17 - - - - +.0835 1.8002 0 0
SEP 17 - - - - +.0835 1.7827 0 0
OCT 17 - - - - +.0835 1.6827 0 0
NOV 17 - - - - +.0835 1.6602 0 0
DEC 17 - - - - +.0835 1.6477 0 0
JAN 18 - - - - +.0835 1.6427 0 0
FEB 18 - - - - 0 1.6427 0 0
Total 144,508 376,432