Singapore markets close in 7 hours 52 minutes

RBOB Gasoline Jan 25 (RBF25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
2.2027-0.0008 (-0.04%)
As of 02:29PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.18682.20282.15292.20272.20272
22 Apr 20242.16992.17902.15802.17802.17802,175
19 Apr 20242.21322.24162.16402.18282.18282,175
18 Apr 20242.18562.19512.16852.18142.18142,243
17 Apr 20242.24132.24152.18962.19002.19001,678
16 Apr 20242.24792.25632.23102.25622.25621,123
15 Apr 20242.23742.24962.21782.24342.2434789
12 Apr 20242.23702.27992.23462.25462.25461,828
11 Apr 20242.23032.23802.21572.23062.2306959
10 Apr 20242.22042.24082.20712.23792.23793,799
09 Apr 20242.23202.24322.21502.22172.2217600
08 Apr 20242.19892.24152.19892.22932.22932,154
05 Apr 20242.24302.26212.23502.24582.2458894
04 Apr 20242.21102.24352.20572.24352.2435891
03 Apr 20242.20552.22272.20552.21452.2145850
02 Apr 20242.19072.20112.18232.19922.1992555
01 Apr 20242.17302.17302.15152.17142.1714445
28 Mar 20242.15382.17002.15072.17002.1700247
27 Mar 20242.13332.14302.12982.14112.1411273
26 Mar 20242.14862.14862.13672.13912.1391166
25 Mar 20242.15452.15452.15132.15362.1536186
22 Mar 20242.14332.14882.12482.13482.13481,009
21 Mar 20242.14672.15162.13642.15162.1516271
20 Mar 20242.15142.15142.13612.14882.1488145
19 Mar 20242.16502.17172.16372.17172.1717248
18 Mar 20242.14742.15882.14632.15882.1588344
15 Mar 20242.12892.12892.12892.12892.1289641
14 Mar 20242.11412.13392.11412.13012.13011,023
13 Mar 20242.06502.10882.06302.10842.10841,261
12 Mar 20242.04152.06362.04152.05922.0592361
11 Mar 20242.05892.05892.05892.05892.0589285
08 Mar 20242.05942.05942.03622.03622.0362346
07 Mar 20242.03092.05902.03092.05622.0562421
06 Mar 20242.03132.06882.03132.04442.0444524
05 Mar 20242.05202.05202.02752.03112.03111,292
04 Mar 20242.05132.06562.04512.05572.0557153
01 Mar 20242.03802.07312.03802.06462.0646699
29 Feb 20242.03002.04402.02502.03892.0389904
28 Feb 20242.06362.06672.03002.03772.0377761
27 Feb 20242.04902.06602.04372.06602.0660166
26 Feb 20242.03182.04712.03142.04712.0471274
23 Feb 20242.03262.03262.02042.02162.0216157
22 Feb 20242.04202.07072.02302.07062.0706446
21 Feb 20242.03202.05002.03202.04332.0433562
20 Feb 20242.04892.06142.03032.03142.0314573
16 Feb 20242.05732.06852.05592.06852.0685240
15 Feb 20242.02992.06852.02992.06702.0670639
14 Feb 20242.05492.05572.05032.05042.0504302
13 Feb 20242.08712.08862.08322.08742.0874374
12 Feb 20242.06152.08732.06052.08692.0869255
09 Feb 20242.07212.07672.06142.07672.0767193
08 Feb 20242.04702.06102.04372.06102.0610414
07 Feb 20242.00982.01402.00382.01122.0112342
06 Feb 20241.98452.00301.98451.99891.9989281
05 Feb 20241.97251.99001.96041.98831.9883674
02 Feb 20241.99141.99141.96001.96591.9659577
01 Feb 20241.99851.99851.99851.99851.9985895
31 Jan 20242.05432.05432.02772.03562.0356327
30 Jan 20242.07852.07852.07852.07852.0785258
29 Jan 20242.06972.07742.05992.05992.0599128
26 Jan 20242.04432.08802.04432.08802.0880326
25 Jan 20242.05042.07232.05042.07232.0723545
24 Jan 20242.03472.03472.03472.03472.0347115
23 Jan 20242.01502.03462.01062.03182.031877
22 Jan 20241.99272.04401.99272.04402.0440115
19 Jan 20242.01102.01431.99651.99651.996580
18 Jan 20242.01212.01212.01212.01212.012132
17 Jan 20241.95801.98541.95801.98541.9854100
16 Jan 20242.00512.00511.97671.98291.9829157
12 Jan 20242.01062.01061.98471.98751.987577
11 Jan 20241.98231.98231.97131.97131.971336
10 Jan 20241.98111.98741.94651.94921.949242
09 Jan 20241.96531.96531.95231.96091.960964
08 Jan 20241.92461.94101.92191.93341.9334252
05 Jan 20241.98601.98661.98271.98661.9866155
04 Jan 20241.97511.97511.97511.97511.9751230
03 Jan 20241.99771.99771.99771.99771.997759
02 Jan 20241.94821.94821.94821.94821.9482218
29 Dec 20231.95291.95941.95291.95941.959449
28 Dec 20231.99141.99381.95661.95661.9566185
27 Dec 20232.00852.00852.00852.00852.0085157
26 Dec 20232.03472.03472.03472.03472.034718
22 Dec 20232.00442.00442.00442.00442.0044201
21 Dec 20232.02742.02742.02742.02742.0274168
20 Dec 20232.05222.05222.05222.05222.052263
19 Dec 20232.06322.06322.06322.06322.0632147
18 Dec 20232.07432.07902.03282.03282.0328123
15 Dec 20231.99502.00991.99502.00992.0099276
14 Dec 20232.01002.01001.99521.99691.9969153
13 Dec 20231.92831.94171.92731.94171.9417361
12 Dec 20231.96661.96661.91591.91591.9159171
11 Dec 20231.97601.97601.96931.96931.969367
08 Dec 20231.97211.97211.97211.97211.9721197
07 Dec 20231.93071.93201.93061.93201.9320420
06 Dec 20231.97001.97631.93821.94721.9472648
05 Dec 20232.03672.03672.02082.02082.0208614
04 Dec 20232.04762.05532.03762.04632.04631,084
01 Dec 20232.04042.04042.04042.04042.0404136
30 Nov 20232.07002.07002.07002.07002.070095
29 Nov 20232.08002.11912.08002.11912.119169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...