Advertisements

Gasoline RbobDaily Futures -08:10 - Thursday, 24 July
  Contract Last Change Open High Low Volume Open Int Links
August 'Q8 (RBQ8) 3.0344 -0.1126 3.1460 3.1460 3.0210 24459 28252
September 'U8 (RBU8) 3.0529 -0.1155 3.1670 3.1700 3.0400 29951 77969
October 'V8 (RBV8) 2.9689 -0.1065 3.0588 3.0588 2.9571 9979 36687
November 'X8 (RBX8) 2.9904 -0.1045 3.0522 3.0727 2.9759 3787 18966
December 'Z8 (RBZ8) 3.0139 -0.1030 3.1000 3.1000 3.0031 4954 25759
January 'F9 (RBF9) 3.0404 -0.1030 3.0871 3.1206 3.0296 1331 9607
February 'G9 (RBG9) 3.0669 -0.1025 3.1330 3.1440 3.0669 707 4894
March 'H9 (RBH9) 3.0989 -0.1015 3.1670 3.1795 3.0989 314 3481
April 'J9 (RBJ9) 3.2594 -0.1010 3.2594 3.2594 3.2594 259 7951
May 'K9 (RBK9) 3.2684 -0.0995 3.3000 3.3000 3.2684 384 4491
June 'M9 (RBM9) 3.2664 -0.0985 3.3050 3.3050 3.2664 540 4766
July 'N9 (RBN9) 3.2554 -0.0975 3.2554 3.2554 3.2554 60 717
August 'Q9 (RBQ9) 3.2344 -0.0965 3.2344 3.2344 3.2344 25 1365
September 'U9 (RBU9) 3.2049 -0.0955 3.2049 3.2049 3.2049 163 1062
October 'V9 (RBV9) 3.0754 -0.0950 3.0754 3.0754 3.0754 13 1105
November 'X9 (RBX9) 3.0569 -0.0945 3.0569 3.0569 3.0569 0 196
December 'Z9 (RBZ9) 3.0534 -0.0945 3.0534 3.0534 3.0534 887 5852
January 'F0 (RBF0) 3.0714 -0.0945 3.0714 3.0714 3.0714 0 194
February 'G0 (RBG0) 3.0974 -0.0945 3.0974 3.0974 3.0974 50 170
March 'H0 (RBH0) 3.1287 -0.0945 3.1287 3.1287 3.1287 0 100
April 'J0 (RBJ0) 3.2812 -0.0945 3.2812 3.2812 3.2812 0 1050
May 'K0 (RBK0) 3.2897 -0.0945 3.2897 3.2897 3.2897 0 803
June 'M0 (RBM0) 3.2862 -0.0945 3.2862 3.2862 3.2862 0 0
July 'N0 (RBN0) 3.2802 -0.0945 3.2802 3.2802 3.2802 0 0
August 'Q0 (RBQ0) 3.2667 -0.0945 3.2667 3.2667 3.2667 0 0
September 'U0 (RBU0) 3.2345 -0.0945 3.2345 3.2345 3.2345 0 0
October 'V0 (RBV0) 3.1023 -0.0945 3.1023 3.1023 3.1023 0 0
November 'X0 (RBX0) 3.0782 -0.0945 3.0782 3.0782 3.0782 0 0
December 'Z0 (RBZ0) 3.0741 -0.0945 3.0741 3.0741 3.0741 0 747
January 'F1 (RBF1) 3.0863 -0.0945 3.0863 3.0863 3.0863 0 0
February 'G1 (RBG1) 3.1096 -0.0945 3.1096 3.1096 3.1096 0 0
March 'H1 (RBH1) 3.1409 -0.0945 3.1409 3.1409 3.1409 0 0
April 'J1 (RBJ1) 3.2859 -0.0945 3.2859 3.2859 3.2859 0 0
May 'K1 (RBK1) 3.2925 -0.0945 3.2925 3.2925 3.2925 0 0
June 'M1 (RBM1) 3.2893 -0.0945 3.2893 3.2893 3.2893 0 0
July 'N1 (RBN1) 3.2841 -0.0945 3.2841 3.2841 3.2841 0 0
Data provided by Barchart.com. All Equities (Nasdaq 15-minutes, NYSE/AMEX 20-minutes) and Futures (CME/CBOT 10-minutes, NYMEX/COMEX/NYBOT 30-minutes) data is delayed according to exchange rules.