NY Mercantile - Delayed Quote USD

RBOB Gasoline Jun 24 (RB=F)

2.5780 +0.0402 (+1.58%)
As of May 17 at 4:59 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
May 17, 2024 2.5428 2.5800 2.5395 2.5780 2.5780 33,806
May 16, 2024 2.5009 2.5440 2.5009 2.5378 2.5378 61,883
May 15, 2024 2.4728 2.5050 2.4427 2.4968 2.4968 58,000
May 14, 2024 2.5162 2.5191 2.4517 2.4596 2.4596 62,981
May 13, 2024 2.5100 2.5313 2.4913 2.5105 2.5105 64,091
May 10, 2024 2.5493 2.5680 2.4961 2.4997 2.4997 70,252
May 9, 2024 2.5426 2.5655 2.5300 2.5418 2.5418 56,774
May 8, 2024 2.5387 2.5419 2.4826 2.5318 2.5318 81,069
May 7, 2024 2.5867 2.5950 2.5283 2.5434 2.5434 85,116
May 6, 2024 2.5513 2.5929 2.5435 2.5882 2.5882 62,535
May 3, 2024 2.5989 2.6234 2.5481 2.5551 2.5551 83,125
May 2, 2024 2.5754 2.6070 2.5677 2.5965 2.5965 77,987
May 1, 2024 2.6803 2.6834 2.5739 2.5774 2.5774 99,013
Apr 30, 2024 2.7547 2.7550 2.6815 2.7108 2.7108 84,439
Apr 29, 2024 2.7630 2.7801 2.7404 2.7487 2.7487 25,395
Apr 26, 2024 2.7699 2.7809 2.7466 2.7646 2.7646 29,067
Apr 25, 2024 2.7352 2.7682 2.7114 2.7582 2.7582 31,126
Apr 24, 2024 2.7260 2.7428 2.7106 2.7343 2.7343 27,608
Apr 23, 2024 2.6956 2.7304 2.6454 2.7253 2.7253 30,755
Apr 22, 2024 2.7089 2.7150 2.6649 2.6854 2.6854 35,851
Apr 19, 2024 2.7065 2.7859 2.6812 2.7103 2.7103 39,649
Apr 18, 2024 2.7331 2.7449 2.6905 2.7137 2.7137 51,719
Apr 17, 2024 2.8180 2.8229 2.7211 2.7287 2.7287 57,861
Apr 16, 2024 2.7948 2.8239 2.7782 2.8223 2.8223 72,197
Apr 15, 2024 2.8100 2.8223 2.7419 2.7839 2.7839 46,650
Apr 12, 2024 2.7873 2.8516 2.7837 2.8029 2.8029 56,114
Apr 11, 2024 2.7855 2.8067 2.7503 2.7741 2.7741 51,898
Apr 10, 2024 2.7538 2.7902 2.7276 2.7816 2.7816 68,069
Apr 9, 2024 2.7505 2.7766 2.7392 2.7556 2.7556 70,206
Apr 8, 2024 2.7645 2.7845 2.7240 2.7486 2.7486 69,419
Apr 5, 2024 2.8021 2.8172 2.7716 2.7886 2.7886 70,727
Apr 4, 2024 2.7634 2.8062 2.7393 2.7942 2.7942 54,493
Apr 3, 2024 2.7730 2.7910 2.7581 2.7609 2.7609 76,353
Apr 2, 2024 2.7211 2.7743 2.7083 2.7589 2.7589 65,338
Apr 1, 2024 2.7208 2.7285 2.6820 2.7100 2.7100 53,974
Mar 28, 2024 2.6929 2.7749 2.6929 2.7611 2.7611 81,610
Mar 27, 2024 2.7100 2.7100 2.6709 2.6847 2.6847 29,259
Mar 26, 2024 2.7463 2.7534 2.6914 2.7006 2.7006 23,991
Mar 25, 2024 2.7353 2.7711 2.7236 2.7484 2.7484 32,984
Mar 22, 2024 2.7201 2.7473 2.7052 2.7398 2.7398 38,854
Mar 21, 2024 2.7339 2.7439 2.6992 2.7271 2.7271 24,078
Mar 20, 2024 2.7485 2.7500 2.7100 2.7332 2.7332 32,101
Mar 19, 2024 2.7406 2.7682 2.7325 2.7622 2.7622 32,585
Mar 18, 2024 2.7106 2.7678 2.7090 2.7573 2.7573 38,670
Mar 15, 2024 2.6969 2.7240 2.6790 2.7208 2.7208 49,821
Mar 14, 2024 2.6601 2.7055 2.6548 2.7033 2.7033 48,457
Mar 13, 2024 2.6001 2.6671 2.5916 2.6615 2.6615 61,357
Mar 12, 2024 2.5817 2.6028 2.5495 2.5864 2.5864 53,065
Mar 11, 2024 2.5247 2.5899 2.5105 2.5805 2.5805 57,505
Mar 8, 2024 2.5638 2.5767 2.5152 2.5272 2.5272 53,043
Mar 7, 2024 2.5483 2.5834 2.5247 2.5548 2.5548 42,738
Mar 6, 2024 2.5359 2.5891 2.5303 2.5539 2.5539 49,100
Mar 5, 2024 2.5865 2.5925 2.5192 2.5328 2.5328 48,234
Mar 4, 2024 2.6145 2.6244 2.5744 2.5857 2.5857 39,878
Mar 1, 2024 2.5802 2.6380 2.5737 2.6144 2.6144 47,354
Feb 29, 2024 2.2600 2.3105 2.2600 2.3043 2.3043 51,013
Feb 28, 2024 2.3376 2.3547 2.2548 2.2710 2.2710 27,071
Feb 27, 2024 2.3067 2.3477 2.3060 2.3444 2.3444 19,950
Feb 26, 2024 2.2752 2.3456 2.2574 2.3056 2.3056 28,304
Feb 23, 2024 2.3294 2.3294 2.2659 2.2767 2.2767 26,037
Feb 22, 2024 2.2894 2.3365 2.2479 2.3347 2.3347 32,278
Feb 21, 2024 2.2962 2.3000 2.2710 2.2860 2.2860 28,686
Feb 20, 2024 2.3309 2.3329 2.2720 2.2774 2.2774 52,408
Feb 16, 2024 2.3183 2.3374 2.2747 2.3360 2.3360 46,749
Feb 15, 2024 2.3115 2.3502 2.2701 2.3183 2.3183 49,910
Feb 14, 2024 2.4014 2.4069 2.3096 2.3169 2.3169 50,495
Feb 13, 2024 2.3672 2.4134 2.3581 2.3946 2.3946 53,103
Feb 12, 2024 2.3320 2.3738 2.3164 2.3673 2.3673 59,427
Feb 9, 2024 2.3397 2.3615 2.3245 2.3395 2.3395 60,821
Feb 8, 2024 2.2742 2.3450 2.2627 2.3420 2.3420 64,124
Feb 7, 2024 2.2160 2.2729 2.2106 2.2630 2.2630 59,985
Feb 6, 2024 2.2061 2.2283 2.1980 2.2173 2.2173 52,459
Feb 5, 2024 2.1506 2.2116 2.1365 2.2092 2.2092 55,078
Feb 2, 2024 2.1949 2.2140 2.1212 2.1475 2.1475 61,805
Feb 1, 2024 2.2273 2.2607 2.1560 2.1948 2.1948 72,009
Jan 31, 2024 2.2364 2.2544 2.1763 2.1833 2.1833 59,277
Jan 30, 2024 2.2151 2.2654 2.1718 2.2607 2.2607 14,514
Jan 29, 2024 2.3068 2.3170 2.2178 2.2285 2.2285 15,006
Jan 26, 2024 2.2637 2.3069 2.2271 2.2941 2.2941 20,516
Jan 25, 2024 2.2184 2.2671 2.2122 2.2644 2.2644 25,523
Jan 24, 2024 2.2053 2.2457 2.1902 2.2095 2.2095 31,631
Jan 23, 2024 2.2390 2.2429 2.1800 2.2101 2.2101 30,218
Jan 22, 2024 2.1783 2.2416 2.1512 2.2378 2.2378 28,373
Jan 19, 2024 2.1818 2.1970 2.1545 2.1628 2.1628 28,049
Jan 18, 2024 2.1369 2.1859 2.1114 2.1835 2.1835 32,900
Jan 17, 2024 2.1260 2.1416 2.0756 2.1354 2.1354 42,601
Jan 16, 2024 2.1180 2.1931 2.0911 2.1219 2.1219 69,641
Jan 12, 2024 2.1390 2.1977 2.1155 2.1203 2.1203 61,303
Jan 11, 2024 2.0701 2.1393 2.0641 2.1143 2.1143 48,781
Jan 10, 2024 2.0828 2.1362 2.0557 2.0673 2.0673 57,547
Jan 9, 2024 2.0361 2.0950 2.0260 2.0768 2.0768 53,110
Jan 8, 2024 2.1127 2.1157 2.0072 2.0278 2.0278 74,350
Jan 5, 2024 2.1114 2.1420 2.1007 2.1055 2.1055 56,430
Jan 4, 2024 2.1559 2.1734 2.0857 2.1101 2.1101 65,636
Jan 3, 2024 2.0978 2.1680 2.0670 2.1581 2.1581 49,654
Jan 2, 2024 2.1090 2.1717 2.0796 2.0949 2.0949 57,117
Dec 29, 2023 2.0955 2.1255 2.0838 2.1026 2.1026 54,916
Dec 28, 2023 2.1469 2.1600 2.0800 2.0852 2.0852 17,546
Dec 27, 2023 2.1542 2.1922 2.1400 2.1550 2.1550 19,992
Dec 26, 2023 2.1243 2.1841 2.1195 2.1583 2.1583 19,175
Dec 22, 2023 2.1672 2.2040 2.1100 2.1301 2.1301 27,222
Dec 21, 2023 2.1790 2.1949 2.1331 2.1585 2.1585 23,423
Dec 20, 2023 2.1942 2.2156 2.1759 2.2007 2.2007 28,385
Dec 19, 2023 2.1731 2.2077 2.1397 2.2008 2.2008 33,246
Dec 18, 2023 2.1349 2.2163 2.1010 2.1590 2.1590 29,382
Dec 15, 2023 2.1247 2.1567 2.0994 2.1370 2.1370 42,042
Dec 14, 2023 2.0411 2.1295 2.0323 2.1188 2.1188 48,596
Dec 13, 2023 1.9871 2.0410 1.9672 2.0249 2.0249 52,876
Dec 12, 2023 2.0545 2.0612 1.9702 1.9797 1.9797 57,748
Dec 11, 2023 2.0455 2.0734 2.0333 2.0431 2.0431 50,416
Dec 8, 2023 2.0101 2.0658 2.0058 2.0498 2.0498 54,738
Dec 7, 2023 2.0323 2.0519 1.9980 2.0012 2.0012 59,738
Dec 6, 2023 2.1073 2.1193 2.0184 2.0302 2.0302 47,797
Dec 5, 2023 2.1468 2.1662 2.1074 2.1103 2.1103 46,491
Dec 4, 2023 2.1256 2.1596 2.0923 2.1342 2.1342 58,643
Dec 1, 2023 2.1615 2.1988 2.1162 2.1211 2.1211 59,808
Nov 30, 2023 2.2800 2.3080 2.1881 2.1998 2.1998 63,169
Nov 29, 2023 2.2399 2.2874 2.1973 2.2836 2.2836 19,962
Nov 28, 2023 2.1966 2.2407 2.1812 2.2300 2.2300 21,740
Nov 27, 2023 2.1635 2.2132 2.1491 2.1799 2.1799 30,175
Nov 24, 2023 2.2241 2.2480 2.1552 2.1651 2.1651 19,239
Nov 23, 2023 2.2241 2.2259 2.1987 2.2144 2.2144 38,662
Nov 22, 2023 2.2376 2.2423 2.1329 2.2324 2.2324 38,662
Nov 21, 2023 2.2178 2.2378 2.1925 2.2338 2.2338 28,059
Nov 20, 2023 2.1790 2.2569 2.1645 2.2260 2.2260 36,701
Nov 17, 2023 2.1080 2.1950 2.0965 2.1845 2.1845 38,661
Nov 16, 2023 2.1992 2.2013 2.0900 2.1011 2.1011 37,313
Nov 15, 2023 2.2218 2.2328 2.1663 2.2018 2.2018 41,137
Nov 14, 2023 2.2464 2.2745 2.2124 2.2228 2.2228 46,374
Nov 13, 2023 2.1852 2.2436 2.1550 2.2359 2.2359 43,778
Nov 10, 2023 2.1642 2.2046 2.1537 2.1895 2.1895 45,868
Nov 9, 2023 2.1402 2.1950 2.1224 2.1608 2.1608 48,828
Nov 8, 2023 2.1677 2.1775 2.1220 2.1285 2.1285 51,018
Nov 7, 2023 2.2395 2.2505 2.1570 2.1677 2.1677 60,889
Nov 6, 2023 2.2036 2.2610 2.1975 2.2359 2.2359 49,241
Nov 3, 2023 2.2446 2.2586 2.1833 2.2010 2.2010 41,630
Nov 2, 2023 2.1943 2.2504 2.1836 2.2460 2.2460 44,469
Nov 1, 2023 2.2275 2.2850 2.1822 2.1855 2.1855 47,767
Oct 31, 2023 2.2294 2.2528 2.2166 2.2227 2.2227 50,765
Oct 30, 2023 2.3060 2.3123 2.2177 2.2200 2.2200 23,155
Oct 27, 2023 2.2686 2.3169 2.2571 2.3125 2.3125 16,095
Oct 26, 2023 2.2805 2.2849 2.2386 2.2561 2.2561 28,089
Oct 25, 2023 2.2744 2.2951 2.2278 2.2842 2.2842 20,683
Oct 24, 2023 2.3317 2.3405 2.2423 2.2676 2.2676 29,579
Oct 23, 2023 2.3657 2.3742 2.3183 2.3285 2.3285 23,117
Oct 20, 2023 2.3756 2.3994 2.3638 2.3736 2.3736 27,896
Oct 19, 2023 2.3578 2.3802 2.3141 2.3617 2.3617 27,153
Oct 18, 2023 2.3032 2.3600 2.2963 2.3535 2.3535 36,059
Oct 17, 2023 2.2899 2.3020 2.2594 2.2845 2.2845 36,657
Oct 16, 2023 2.2690 2.2927 2.2517 2.2730 2.2730 33,892
Oct 13, 2023 2.1809 2.2696 2.1779 2.2653 2.2653 48,680
Oct 12, 2023 2.1961 2.2281 2.1527 2.1650 2.1650 53,533
Oct 11, 2023 2.2585 2.2820 2.1920 2.2101 2.2101 50,684
Oct 10, 2023 2.2390 2.2647 2.2223 2.2584 2.2584 50,970
Oct 9, 2023 2.2400 2.2788 2.2200 2.2381 2.2381 48,807
Oct 6, 2023 2.1924 2.2227 2.1792 2.1922 2.1922 51,242
Oct 5, 2023 2.2065 2.2222 2.1709 2.1890 2.1890 54,158
Oct 4, 2023 2.3301 2.3457 2.1940 2.1980 2.1980 70,589
Oct 3, 2023 2.4115 2.4145 2.3382 2.3601 2.3601 71,663
Oct 2, 2023 2.3946 2.4370 2.3913 2.4122 2.4122 62,157
Sep 29, 2023 2.5155 2.5221 2.4326 2.4399 2.4399 68,689
Sep 28, 2023 2.6036 2.6242 2.5021 2.5053 2.5053 21,683
Sep 27, 2023 2.5729 2.6273 2.5728 2.5986 2.5986 21,539
Sep 26, 2023 2.5375 2.5785 2.5003 2.5622 2.5622 34,373
Sep 25, 2023 2.5696 2.5871 2.5294 2.5439 2.5439 31,881
Sep 22, 2023 2.6116 2.6481 2.5599 2.5618 2.5618 32,529
Sep 21, 2023 2.6103 2.6477 2.5830 2.6199 2.6199 25,223
Sep 20, 2023 2.6641 2.6789 2.6099 2.6192 2.6192 29,547
Sep 19, 2023 2.6897 2.7261 2.6515 2.6581 2.6581 39,791
Sep 18, 2023 2.7101 2.7340 2.6816 2.6979 2.6979 37,684
Sep 15, 2023 2.7510 2.7665 2.6836 2.7081 2.7081 47,952
Sep 14, 2023 2.7442 2.7703 2.7337 2.7427 2.7427 58,150
Sep 13, 2023 2.7150 2.7443 2.6959 2.7384 2.7384 59,478
Sep 12, 2023 2.7275 2.7436 2.7041 2.7279 2.7279 52,030
Sep 11, 2023 2.6545 2.7291 2.6378 2.7187 2.7187 71,811
Sep 8, 2023 2.6251 2.7049 2.6122 2.6537 2.6537 73,576
Sep 7, 2023 2.6297 2.6570 2.5930 2.6230 2.6230 57,638
Sep 6, 2023 2.5864 2.6381 2.5570 2.6014 2.6014 52,304
Sep 5, 2023 2.5974 2.6548 2.5721 2.5810 2.5810 73,759
Sep 1, 2023 2.5598 2.6094 2.5582 2.5912 2.5912 62,297
Aug 31, 2023 2.8127 2.8413 2.7520 2.7664 2.7664 72,144
Aug 30, 2023 2.7803 2.8164 2.7777 2.8092 2.8092 18,437
Aug 29, 2023 2.7823 2.8062 2.7398 2.7905 2.7905 21,168
Aug 28, 2023 2.8658 2.8689 2.7665 2.7957 2.7957 26,425
Aug 25, 2023 2.7729 2.8925 2.7690 2.8764 2.8764 37,340
Aug 24, 2023 2.7726 2.8000 2.7266 2.7800 2.7800 33,914
Aug 23, 2023 2.7693 2.7779 2.7152 2.7688 2.7688 25,141
Aug 22, 2023 2.7869 2.7931 2.7551 2.7891 2.7891 29,835
Aug 21, 2023 2.8161 2.8638 2.7460 2.7726 2.7726 42,406
Aug 18, 2023 2.8063 2.8525 2.7768 2.8232 2.8232 50,895
Aug 17, 2023 2.8495 2.8914 2.8017 2.8217 2.8217 55,976
Aug 16, 2023 2.8461 2.8835 2.8192 2.8671 2.8671 55,291
Aug 15, 2023 2.9054 2.9318 2.8388 2.8476 2.8476 55,621
Aug 14, 2023 2.9490 2.9490 2.8848 2.9062 2.9062 54,826
Aug 11, 2023 2.9037 2.9859 2.8993 2.9649 2.9649 71,666
Aug 10, 2023 2.9316 2.9443 2.8670 2.9047 2.9047 67,169
Aug 9, 2023 2.8330 2.9399 2.8292 2.9284 2.9284 77,402
Aug 8, 2023 2.8325 2.8514 2.7359 2.8451 2.8451 65,073
Aug 7, 2023 2.7887 2.8302 2.7712 2.8044 2.8044 62,741
Aug 4, 2023 2.7780 2.8199 2.7608 2.7831 2.7831 50,295
Aug 3, 2023 2.7870 2.7870 2.7131 2.7647 2.7647 69,643
Aug 2, 2023 2.9009 2.9130 2.7664 2.7758 2.7758 65,167
Aug 1, 2023 2.9036 2.9196 2.8605 2.8730 2.8730 62,863
Jul 31, 2023 2.9380 2.9479 2.9126 2.9290 2.9290 62,000
Jul 28, 2023 2.9460 2.9936 2.9240 2.9558 2.9558 24,685
Jul 27, 2023 2.9093 2.9659 2.8883 2.9505 2.9505 22,645
Jul 26, 2023 2.8555 2.9235 2.8281 2.9072 2.9072 24,147
Jul 25, 2023 2.9028 2.9068 2.8335 2.8533 2.8533 25,690
Jul 24, 2023 2.7963 2.9475 2.7841 2.8951 2.8951 41,301
Jul 21, 2023 2.7586 2.8052 2.7438 2.8018 2.8018 25,849
Jul 20, 2023 2.7250 2.7575 2.6975 2.7432 2.7432 36,310
Jul 19, 2023 2.7029 2.7450 2.6819 2.7205 2.7205 52,901
Jul 18, 2023 2.6383 2.7039 2.6289 2.6944 2.6944 50,807
Jul 17, 2023 2.6287 2.6629 2.6045 2.6317 2.6317 44,254
Jul 14, 2023 2.6789 2.6822 2.6318 2.6437 2.6437 48,571
Jul 13, 2023 2.6716 2.6888 2.6422 2.6786 2.6786 56,357
Jul 12, 2023 2.6189 2.6788 2.6173 2.6670 2.6670 63,409
Jul 11, 2023 2.5778 2.6279 2.5726 2.6227 2.6227 47,788
Jul 10, 2023 2.5900 2.6054 2.5523 2.5696 2.5696 51,906
Jul 7, 2023 2.5534 2.5991 2.5387 2.5893 2.5893 53,644
Jul 6, 2023 2.5255 2.5540 2.4638 2.5438 2.5438 58,974
Jul 5, 2023 2.4817 2.5574 2.4736 2.5183 2.5183 59,228
Jul 3, 2023 2.5364 2.5639 2.4605 2.4624 2.4624 56,813
Jun 30, 2023 2.6025 2.6435 2.5984 2.6340 2.6340 78,982
Jun 29, 2023 2.5929 2.6284 2.5813 2.6177 2.6177 23,089
Jun 28, 2023 2.5461 2.6171 2.5202 2.6034 2.6034 23,740
Jun 27, 2023 2.5429 2.5730 2.5038 2.5168 2.5168 32,636
Jun 26, 2023 2.5382 2.5519 2.4959 2.5375 2.5375 27,698
Jun 23, 2023 2.5559 2.5573 2.4765 2.5172 2.5172 25,942
Jun 22, 2023 2.6211 2.6211 2.5241 2.5501 2.5501 34,321
Jun 21, 2023 2.5925 2.6363 2.5575 2.6241 2.6241 31,675
Jun 20, 2023 2.6671 2.6799 2.5690 2.6092 2.6092 46,268
Jun 16, 2023 2.6504 2.6834 2.6273 2.6805 2.6805 58,321
Jun 15, 2023 2.5652 2.6584 2.5481 2.6417 2.6417 63,974
Jun 14, 2023 2.5385 2.5873 2.5343 2.5546 2.5546 54,057
Jun 13, 2023 2.4938 2.5779 2.4905 2.5579 2.5579 58,470
Jun 12, 2023 2.6014 2.6014 2.4756 2.4826 2.4826 69,206
Jun 9, 2023 2.6031 2.6348 2.5860 2.5932 2.5932 59,097
Jun 8, 2023 2.6421 2.6822 2.5362 2.6127 2.6127 100,132
Jun 7, 2023 2.5440 2.6527 2.5306 2.6412 2.6412 121,248
Jun 6, 2023 2.5280 2.5771 2.4941 2.5643 2.5643 90,665
Jun 5, 2023 2.5435 2.5748 2.5134 2.5244 2.5244 70,059
Jun 2, 2023 2.4485 2.5149 2.4323 2.5007 2.5007 65,039
Jun 1, 2023 2.4273 2.4853 2.4016 2.4362 2.4362 72,133
May 31, 2023 2.6038 2.6057 2.5314 2.5599 2.5599 73,534
May 30, 2023 2.7079 2.7186 2.5796 2.5959 2.5959 26,707
May 26, 2023 2.6712 2.7342 2.6617 2.7034 2.7034 34,010
May 25, 2023 2.7100 2.7156 2.6191 2.6735 2.6735 29,138
May 24, 2023 2.7091 2.7269 2.6620 2.7212 2.7212 32,908
May 23, 2023 2.6731 2.7224 2.6433 2.6622 2.6622 40,420
May 22, 2023 2.5779 2.6762 2.5492 2.6489 2.6489 45,451
May 19, 2023 2.5751 2.6213 2.5600 2.5761 2.5761 47,389